U.S. markets closed

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.22+0.40 (+1.39%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA211001C000450002021-09-24 3:26PM EDT2021-10-010.050.010.07-0.09-64.29%8102171.09%
TZA211008C000450002021-09-22 12:50PM EDT2021-10-080.180.050.130.00-3121125.00%
TZA211015C000450002021-09-24 3:07PM EDT2021-10-150.190.130.18-0.05-20.83%2394109.77%
TZA211022C000450002021-09-24 3:45PM EDT2021-10-220.250.240.31+0.25-517105.47%
TZA211029C000450002021-09-24 1:32PM EDT2021-10-290.410.370.42-0.36-46.75%216101.86%
TZA211105C000450002021-09-24 9:57AM EDT2021-11-050.640.520.59+0.64-1-100.88%
TZA220121C000450002021-09-24 1:37PM EDT2022-01-212.162.082.23-0.42-16.28%135592.72%
TZA220414C000450002021-08-30 2:41PM EDT2022-04-143.803.653.850.00--291.19%
TZA230120C000450002021-09-24 10:09AM EDT2023-01-207.517.207.90+0.10+1.35%171687.50%
TZA240119C000450002021-09-23 1:58PM EDT2024-01-1910.979.8513.00+10.97--10288.45%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TZA211001P000450002021-08-16 2:08PM EDT2021-10-0114.4013.7017.200.00-10382.23%
TZA211008P000450002021-09-21 1:25PM EDT2021-10-0813.4015.8016.05+13.40--16136.33%
TZA211015P000450002021-09-23 10:11AM EDT2021-10-1515.8015.9016.050.00-2244114.84%
TZA211022P000450002021-09-22 3:49PM EDT2021-10-2215.2515.1516.35+15.25--173126.07%
TZA220121P000450002021-08-25 5:23PM EDT2022-01-2115.5218.1018.250.00-12996.97%
TZA220414P000450002021-09-08 10:57AM EDT2022-04-1419.9019.8020.000.00--795.68%
TZA230120P000450002021-08-25 5:23PM EDT2023-01-2022.5023.7524.500.00-1193.52%