TZA - Direxion Daily Small Cap Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA190823C000400002019-08-05 12:02AM EDT40.004.0010.2511.350.00--0128.91%
TZA190823C000415002019-08-01 1:32PM EDT41.504.107.7510.550.00--0269.92%
TZA190823C000420002019-07-22 2:36PM EDT42.005.507.859.300.00-200189.45%
TZA190823C000425002019-08-05 9:34AM EDT42.508.627.308.800.00-10180.86%
TZA190823C000435002019-08-02 10:15AM EDT43.505.505.159.100.00-20270.12%
TZA190823C000440002019-08-05 12:29PM EDT44.008.336.007.300.00-30155.47%
TZA190823C000450002019-08-12 1:59PM EDT45.005.005.056.350.00-130143.16%
TZA190823C000455002019-08-05 10:08AM EDT45.506.303.655.800.00-30130.08%
TZA190823C000460002019-08-14 12:00PM EDT46.007.983.755.350.00-70125.78%
TZA190823C000470002019-08-14 12:55PM EDT47.007.352.934.350.00-50108.11%
TZA190823C000475002019-08-20 9:47AM EDT47.503.312.863.90+0.12+3.76%10057.03%
TZA190823C000480002019-08-12 10:54AM EDT48.002.892.563.350.00-2058.40%
TZA190823C000485002019-08-12 11:24AM EDT48.504.112.172.860.00-1056.06%
TZA190823C000490002019-08-19 1:41PM EDT49.001.301.902.630.00-5065.53%
TZA190823C000495002019-08-19 3:15PM EDT49.501.551.602.64+0.33+27.05%1077.25%
TZA190823C000500002019-08-20 3:56PM EDT50.001.551.351.86+0.50+47.62%26065.14%
TZA190823C000505002019-08-19 1:56PM EDT50.500.851.161.610.00-210068.36%
TZA190823C000510002019-08-20 3:59PM EDT51.001.100.941.43+0.30+37.50%30070.70%
TZA190823C000515002019-08-20 9:55AM EDT51.501.750.811.28+0.15+9.37%3074.80%
TZA190823C000520002019-08-20 2:50PM EDT52.000.700.651.03+0.19+37.25%26073.83%
TZA190823C000525002019-08-20 1:35PM EDT52.500.630.511.03-2.87-82.00%23079.30%
TZA190823C000530002019-08-20 2:21PM EDT53.000.600.460.61+0.30+100.00%12073.24%
TZA190823C000540002019-08-20 3:59PM EDT54.000.400.300.60+0.11+37.93%32082.62%
TZA190823C000545002019-08-19 12:33PM EDT54.500.320.210.510.00-6082.52%
TZA190823C000550002019-08-20 3:18PM EDT55.000.240.150.35+0.04+20.00%34079.10%
TZA190823C000555002019-08-19 1:44PM EDT55.500.150.100.390.00-1084.57%
TZA190823C000560002019-08-19 11:00AM EDT56.000.180.090.470.00-1093.95%
TZA190823C000565002019-08-19 12:11AM EDT56.502.080.060.270.00--086.33%
TZA190823C000570002019-08-20 9:39AM EDT57.000.130.060.31-0.37-74.00%1094.14%
TZA190823C000575002019-08-19 12:11AM EDT57.500.820.051.430.00--0151.95%
TZA190823C000580002019-08-20 1:12PM EDT58.000.100.060.45+0.04+66.67%50113.28%
TZA190823C000590002019-08-19 12:11AM EDT59.000.400.002.190.00--0197.56%
TZA190823C000595002019-08-19 12:11AM EDT59.500.800.002.180.00--0203.52%
TZA190823C000600002019-08-19 12:46PM EDT60.000.050.002.160.00-270208.98%
TZA190823C000640002019-08-19 12:11AM EDT64.000.200.002.150.00--0253.91%
TZA190823C000650002019-08-19 12:11AM EDT65.000.140.002.140.00--0264.06%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA190823P000395002019-08-12 2:44PM EDT39.500.100.001.290.00-20245.31%
TZA190823P000400002019-08-09 9:30AM EDT40.000.050.001.310.00-100237.50%
TZA190823P000405002019-08-12 2:46PM EDT40.500.100.001.290.00-10227.34%
TZA190823P000410002019-08-02 12:46PM EDT41.000.300.001.290.00-30218.36%
TZA190823P000420002019-07-05 12:46PM EDT42.001.300.010.630.00-11162.70%
TZA190823P000435002019-07-10 12:38PM EDT43.501.900.080.360.00--11126.17%
TZA190823P000440002019-08-08 3:14PM EDT44.000.410.000.070.00--081.25%
TZA190823P000450002019-08-08 11:54AM EDT45.000.700.000.400.00-40101.95%
TZA190823P000455002019-08-19 12:11AM EDT45.500.360.000.570.00--0105.08%
TZA190823P000460002019-08-19 11:04AM EDT46.000.180.001.930.00-1590154.79%
TZA190823P000470002019-08-19 3:53PM EDT47.000.270.000.210.00-67061.72%
TZA190823P000475002019-08-19 2:43PM EDT47.500.450.060.310.00-20064.65%
TZA190823P000480002019-08-20 2:29PM EDT48.000.250.200.40-0.48-65.75%60067.77%
TZA190823P000485002019-08-20 9:44AM EDT48.500.480.280.54-0.41-46.07%10068.07%
TZA190823P000490002019-08-20 3:26PM EDT49.000.510.500.73-0.69-57.50%17072.66%
TZA190823P000495002019-08-20 12:01PM EDT49.500.840.561.06-0.61-42.07%1074.32%
TZA190823P000500002019-08-20 12:19PM EDT50.001.000.702.99-0.69-40.83%90121.00%
TZA190823P000505002019-08-20 2:34PM EDT50.501.291.041.74+0.31+31.63%1082.81%
TZA190823P000510002019-08-19 12:11AM EDT51.001.541.242.010.00--081.64%
TZA190823P000515002019-08-19 10:11AM EDT51.502.501.462.340.00-30081.15%
TZA190823P000520002019-08-16 12:30PM EDT52.002.141.792.560.00-1079.30%
TZA190823P000525002019-08-19 1:33PM EDT52.503.501.883.300.00-3084.08%
TZA190823P000530002019-08-16 2:02PM EDT53.003.052.623.600.00-2094.34%
TZA190823P000540002019-08-19 12:11AM EDT54.002.233.504.550.00--0105.66%
TZA190823P000550002019-08-19 12:11AM EDT55.002.504.255.100.00--095.31%