NYSEArca - Delayed Quote USD

Direxion Daily Small Cap Bear 3X Shares (TZA)

20.18 +0.27 (+1.36%)
At close: April 24 at 4:00 PM EDT
19.91 -0.27 (-1.34%)
Pre-Market: 7:52 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
TZA240426C00020000 4/24/2024 7:08 PM 2024-04-26 0.63 0.00 0.00 0.00 0.00% 833 1,159 0.00%
TZA240503C00020000 4/24/2024 7:59 PM 2024-05-03 0.95 0.00 0.00 0.00 0.00% 97 254 0.00%
TZA240510C00020000 4/24/2024 7:31 PM 2024-05-10 1.18 0.00 0.00 0.00 0.00% 119 134 0.00%
TZA240517C00020000 4/24/2024 7:33 PM 2024-05-17 1.40 0.00 0.00 0.00 0.00% 195 1,779 0.00%
TZA240524C00020000 4/24/2024 2:27 PM 2024-05-24 1.42 0.00 0.00 0.00 0.00% 10 25 0.00%
TZA240531C00020000 4/24/2024 3:25 PM 2024-05-31 1.79 0.00 0.00 0.00 0.00% 2 41 0.00%
TZA240621C00020000 4/24/2024 6:11 PM 2024-06-21 2.10 0.00 0.00 0.00 0.00% 22 94 0.00%
TZA240719C00020000 4/24/2024 7:26 PM 2024-07-19 2.41 0.00 0.00 0.00 0.00% 15 502 0.00%
TZA241018C00020000 4/19/2024 7:27 PM 2024-10-18 4.21 0.00 0.00 0.00 0.00% 1,000 621 0.00%
TZA250117C00020000 4/24/2024 4:47 PM 2025-01-17 4.50 0.00 0.00 0.00 0.00% 1 2,252 0.00%
TZA260116C00020000 4/24/2024 3:08 PM 2026-01-16 6.25 0.00 0.00 0.00 0.00% 2 653 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
TZA240426P00020000 4/24/2024 7:57 PM 2024-04-26 0.34 0.00 0.00 0.00 0.00% 156 1,133 6.25%
TZA240503P00020000 4/24/2024 7:59 PM 2024-05-03 0.75 0.00 0.00 0.00 0.00% 23 98 1.56%
TZA240510P00020000 4/24/2024 3:49 PM 2024-05-10 0.85 0.00 0.00 0.00 0.00% 3 523 1.56%
TZA240517P00020000 4/24/2024 4:55 PM 2024-05-17 1.06 0.00 0.00 0.00 0.00% 55 351 1.56%
TZA240524P00020000 4/24/2024 3:43 PM 2024-05-24 1.20 0.00 0.00 0.00 0.00% 5 7 1.56%
TZA240621P00020000 4/23/2024 1:48 PM 2024-06-21 1.82 0.00 0.00 0.00 0.00% 1 3 0.78%
TZA240719P00020000 4/23/2024 6:44 PM 2024-07-19 2.53 0.00 0.00 0.00 0.00% 10 501 0.78%
TZA241018P00020000 4/16/2024 2:59 PM 2024-10-18 3.15 0.00 0.00 0.00 0.00% 1 31 0.39%
TZA250117P00020000 4/23/2024 2:33 PM 2025-01-17 4.40 0.00 0.00 0.00 0.00% 6 433 0.39%
TZA260116P00020000 4/24/2024 6:23 PM 2026-01-16 6.40 0.00 0.00 0.00 0.00% 2 840 0.20%

Related Tickers