NYSEArca - Delayed Quote USD

Direxion Daily Small Cap Bear 3X Shares (TZA)

20.58 +0.40 (+1.98%)
At close: April 25 at 4:00 PM EDT
20.18 -0.40 (-1.94%)
Pre-Market: 8:34 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TZA240426C00015000 4/1/2024 6:58 PM 2024-04-26 2.49 0.00 0.00 0.00 0.00% 1 1 0.00%
TZA240503C00015000 4/9/2024 3:28 PM 2024-05-03 3.25 0.00 0.00 0.00 0.00% 8 15 0.00%
TZA240510C00015000 4/19/2024 1:30 PM 2024-05-10 7.05 0.00 0.00 0.00 0.00% 2 13 0.00%
TZA240517C00015000 4/19/2024 6:40 PM 2024-05-17 7.22 0.00 0.00 0.00 0.00% 41 144 0.00%
TZA240524C00015000 4/23/2024 6:51 PM 2024-05-24 4.90 0.00 0.00 0.00 0.00% 4 43 0.00%
TZA240719C00015000 4/25/2024 2:07 PM 2024-07-19 6.55 0.00 0.00 0.00 0.00% 2 201 0.00%
TZA241018C00015000 4/18/2024 5:56 PM 2024-10-18 7.20 0.00 0.00 0.00 0.00% 1 3 0.00%
TZA250117C00015000 4/23/2024 2:12 PM 2025-01-17 6.55 0.00 0.00 0.00 0.00% 2 687 0.00%
TZA260116C00015000 4/24/2024 4:14 PM 2026-01-16 8.30 0.00 0.00 0.00 0.00% 1 175 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TZA240426P00015000 4/24/2024 3:54 PM 2024-04-26 0.02 0.00 0.00 0.00 0.00% 175 436 50.00%
TZA240503P00015000 4/1/2024 2:29 PM 2024-05-03 0.30 0.00 0.00 0.00 0.00% - 11 50.00%
TZA240517P00015000 4/23/2024 3:37 PM 2024-05-17 0.08 0.00 0.00 0.00 0.00% 5 47 25.00%
TZA240719P00015000 4/23/2024 2:00 PM 2024-07-19 0.42 0.00 0.00 0.00 0.00% 2 156 12.50%
TZA241018P00015000 4/18/2024 7:42 PM 2024-10-18 0.82 0.00 0.00 0.00 0.00% 1 101 12.50%
TZA250117P00015000 4/23/2024 7:15 PM 2025-01-17 1.75 0.00 0.00 0.00 0.00% 2 1,943 12.50%
TZA260116P00015000 4/10/2024 4:08 PM 2026-01-16 3.35 0.00 0.00 0.00 0.00% 4 1,034 6.25%

Related Tickers