U.S. markets closed

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.65-0.71 (-2.26%)
At close: 4:00PM EDT
30.87 +0.22 (0.72%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA210730C000200002021-06-16 3:49PM EDT20.008.6513.4014.800.00-40201,500.39%
TZA210730C000240002021-07-27 9:30AM EDT24.008.506.506.750.00-150294.53%
TZA210730C000250002021-07-23 10:42AM EDT25.007.775.455.750.00-11253.91%
TZA210730C000255002021-07-27 11:14AM EDT25.507.504.905.250.00-55234.38%
TZA210730C000260002021-06-28 12:05PM EDT26.003.035.205.550.00-64399.61%
TZA210730C000270002021-07-29 11:23AM EDT27.003.103.553.70-0.85-21.52%1146150.00%
TZA210730C000275002021-07-28 9:35AM EDT27.503.252.653.250.00-1122155.47%
TZA210730C000280002021-07-28 3:06PM EDT28.002.502.382.68-0.30-10.71%31254103.13%
TZA210730C000285002021-07-27 12:27PM EDT28.504.951.732.250.00-150115.63%
TZA210730C000290002021-07-29 2:37PM EDT29.001.551.291.82-0.71-31.42%3096114.06%
TZA210730C000295002021-07-29 3:32PM EDT29.501.100.241.32-1.73-61.13%1816590.63%
TZA210730C000300002021-07-29 3:58PM EDT30.000.830.790.87-0.44-34.65%57967467.58%
TZA210730C000305002021-07-29 3:31PM EDT30.500.500.460.60-2.15-81.13%5107570.70%
TZA210730C000310002021-07-29 3:59PM EDT31.000.320.330.38-0.62-65.96%54042679.30%
TZA210730C000315002021-07-29 3:53PM EDT31.500.190.160.23-0.48-71.64%63724378.91%
TZA210730C000320002021-07-29 3:48PM EDT32.000.120.080.13-0.37-75.51%26044980.47%
TZA210730C000325002021-07-29 3:36PM EDT32.500.060.040.10-0.29-82.86%41264488.28%
TZA210730C000330002021-07-29 3:16PM EDT33.000.040.010.08-0.22-84.62%14456893.75%
TZA210730C000335002021-07-29 12:00PM EDT33.500.050.010.05-0.15-75.00%46247599.22%
TZA210730C000340002021-07-29 3:16PM EDT34.000.030.000.04-0.09-75.00%5371,163104.69%
TZA210730C000345002021-07-29 9:51AM EDT34.500.030.000.04-0.05-62.50%131520117.19%
TZA210730C000350002021-07-29 2:46PM EDT35.000.010.000.04-0.07-87.50%21254128.13%
TZA210730C000360002021-07-29 3:22PM EDT36.000.020.000.04-0.04-66.67%136674150.00%
TZA210730C000370002021-07-28 11:07AM EDT37.000.070.000.030.00-18253165.63%
TZA210730C000380002021-07-29 1:44PM EDT38.000.030.000.01-0.02-40.00%1148162.50%
TZA210730C000390002021-07-27 2:36PM EDT39.000.100.000.050.00-51121218.75%
TZA210730C000400002021-07-29 3:42PM EDT40.000.010.000.03-0.01-50.00%7192221.88%
TZA210730C000410002021-07-23 11:33AM EDT41.000.090.000.000.00-101150.00%
TZA210730C000420002021-07-26 12:15PM EDT42.000.020.000.050.00--20273.44%
TZA210730C000440002021-07-26 3:53PM EDT44.000.090.000.000.00-152050.00%
TZA210730C000450002021-07-26 1:30PM EDT45.000.010.000.000.00-37050.00%
TZA210730C000550002021-07-27 11:22AM EDT55.000.050.000.000.00-3550.00%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA210730P000235002021-07-02 3:40PM EDT23.500.090.000.050.00-11246.88%
TZA210730P000240002021-06-28 12:35PM EDT24.000.210.002.130.00-10602.34%
TZA210730P000250002021-07-19 9:38AM EDT25.000.050.000.020.00-516171.88%
TZA210730P000255002021-07-20 2:30PM EDT25.500.030.000.000.00-1050.00%
TZA210730P000260002021-07-27 11:33AM EDT26.000.020.000.040.00-664157.81%
TZA210730P000265002021-07-26 3:41PM EDT26.500.050.002.130.00-22443.75%
TZA210730P000270002021-07-27 9:47AM EDT27.000.030.000.040.00-248126.56%
TZA210730P000275002021-07-27 11:57AM EDT27.500.030.000.050.00-120115.63%
TZA210730P000280002021-07-27 9:57AM EDT28.000.040.000.050.00-112498.44%
TZA210730P000285002021-07-28 10:43AM EDT28.500.020.000.050.00-16482.81%
TZA210730P000290002021-07-29 12:37PM EDT29.000.120.020.07+0.08+200.00%197276.56%
TZA210730P000295002021-07-29 3:48PM EDT29.500.140.080.14+0.01+7.69%5037276.56%
TZA210730P000300002021-07-29 3:12PM EDT30.000.290.190.27-0.02-6.45%7944076.95%
TZA210730P000305002021-07-29 3:18PM EDT30.500.510.390.52+0.01+2.00%4825682.42%
TZA210730P000310002021-07-29 1:35PM EDT31.001.200.621.32+0.46+62.16%54364121.48%
TZA210730P000315002021-07-29 1:58PM EDT31.501.501.001.85+0.51+51.52%6179144.92%
TZA210730P000320002021-07-29 10:47AM EDT32.001.921.431.65+0.44+29.73%28183100.39%
TZA210730P000325002021-07-29 2:40PM EDT32.502.021.902.46+0.27+15.43%64108150.78%
TZA210730P000330002021-07-29 12:39PM EDT33.002.952.262.61+1.33+82.10%3250109.38%
TZA210730P000335002021-07-29 2:32PM EDT33.503.172.792.98+1.42+81.14%4254103.13%
TZA210730P000340002021-07-29 12:44PM EDT34.003.523.303.45+0.42+13.55%2651109.38%
TZA210730P000345002021-07-26 10:49AM EDT34.503.253.754.500.00-105214.84%
TZA210730P000350002021-07-29 12:44PM EDT35.004.924.254.50+2.62+113.91%921132.81%
TZA210730P000360002021-07-29 11:19AM EDT36.005.775.305.50+1.77+44.25%1025176.56%
TZA210730P000370002021-07-27 11:39AM EDT37.004.706.306.600.00-10228.91%
TZA210730P000380002021-07-23 3:33PM EDT38.006.097.308.000.00-110329.69%
TZA210730P000390002021-07-29 9:52AM EDT39.008.358.308.55+1.59+23.52%11261.72%
TZA210730P000400002021-07-23 3:20PM EDT40.008.009.309.500.00-150264.06%
TZA210730P000410002021-07-23 3:36PM EDT41.009.0310.2510.750.00-11347.66%
TZA210730P000450002021-07-27 12:15PM EDT45.0011.7014.2515.250.00-126533.59%