Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF260116C00001000 | 2023-12-01 2:12PM EDT | 1.00 | 4.50 | 3.90 | 5.40 | 0.00 | - | 12 | 2,206 | 0.00% |
| TMF260116C00002000 | 2023-12-01 4:27PM EDT | 2.00 | 3.70 | 3.20 | 4.30 | +0.30 | +8.82% | 6 | 1,631 | 0.00% |
| TMF260116C00003000 | 2023-12-01 4:55PM EDT | 3.00 | 3.07 | 2.80 | 3.20 | +0.27 | +9.64% | 174 | 4,118 | 0.00% |
| TMF260116C00004000 | 2023-12-01 4:43PM EDT | 4.00 | 2.40 | 2.35 | 2.45 | +0.10 | +4.35% | 159 | 13,708 | 0.00% |
| TMF260116C00005000 | 2023-12-01 4:30PM EDT | 5.00 | 1.95 | 1.95 | 2.00 | +0.20 | +11.43% | 46 | 13,937 | 0.00% |
| TMF260116C00006000 | 2023-12-01 4:59PM EDT | 6.00 | 1.65 | 1.60 | 1.65 | +0.15 | +10.00% | 448 | 5,365 | 0.00% |
| TMF260116C00007000 | 2023-12-01 4:30PM EDT | 7.00 | 1.35 | 1.35 | 1.45 | +0.09 | +7.14% | 120 | 6,465 | 0.00% |
| TMF260116C00008000 | 2023-12-01 4:55PM EDT | 8.00 | 1.12 | 1.15 | 1.20 | -0.05 | -4.27% | 7 | 1,603 | 0.00% |
| TMF260116C00009000 | 2023-12-01 12:42PM EDT | 9.00 | 0.88 | 0.90 | 0.95 | -0.07 | -7.37% | 1 | 1,958 | 0.00% |
| TMF260116C00010000 | 2023-12-01 4:48PM EDT | 10.00 | 0.83 | 0.80 | 0.85 | -0.02 | -2.35% | 4 | 1,264 | 0.00% |
| TMF260116C00011000 | 2023-12-01 4:57PM EDT | 11.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 85 | 6,015 | 0.00% |
| TMF260116C00025000 | 2024-06-14 10:10AM EDT | 25.00 | 30.67 | 28.00 | 30.05 | 0.00 | - | 17 | 1,138 | 50.29% |
| TMF260116C00030000 | 2024-06-18 9:31AM EDT | 30.00 | 24.30 | 24.50 | 26.30 | -1.11 | -4.37% | 13 | 1,149 | 51.71% |
| TMF260116C00035000 | 2024-06-17 11:29AM EDT | 35.00 | 21.70 | 20.90 | 23.00 | 0.00 | - | 24 | 265 | 50.88% |
| TMF260116C00040000 | 2024-06-17 9:42AM EDT | 40.00 | 18.45 | 17.75 | 19.90 | 0.00 | - | 1 | 479 | 55.24% |
| TMF260116C00045000 | 2024-06-17 9:45AM EDT | 45.00 | 15.41 | 15.35 | 17.30 | 0.00 | - | 2 | 968 | 50.13% |
| TMF260116C00046000 | 2024-06-13 1:02PM EDT | 46.00 | 15.40 | 14.60 | 16.75 | 0.00 | - | 1 | 68 | 54.03% |
| TMF260116C00047000 | 2024-06-13 9:42AM EDT | 47.00 | 14.33 | 14.15 | 16.30 | 0.00 | - | 2 | 126 | 53.97% |
| TMF260116C00048000 | 2024-06-13 3:15PM EDT | 48.00 | 15.30 | 13.70 | 15.90 | 0.00 | - | 2 | 53 | 54.09% |
| TMF260116C00049000 | 2024-06-13 12:34PM EDT | 49.00 | 13.60 | 13.35 | 15.50 | 0.00 | - | 45 | 33 | 54.14% |
| TMF260116C00050000 | 2024-06-18 9:30AM EDT | 50.00 | 15.00 | 13.35 | 15.05 | +0.80 | +5.63% | 2 | 1,096 | 50.45% |
| TMF260116C00051000 | 2024-06-14 3:07PM EDT | 51.00 | 14.90 | 12.50 | 14.60 | 0.00 | - | 1 | 224 | 53.71% |
| TMF260116C00052000 | 2024-06-17 12:43PM EDT | 52.00 | 13.40 | 12.55 | 14.25 | 0.00 | - | 11 | 225 | 50.42% |
| TMF260116C00053000 | 2024-06-14 9:42AM EDT | 53.00 | 14.01 | 11.70 | 13.85 | 0.00 | - | 40 | 144 | 53.71% |
| TMF260116C00054000 | 2024-06-14 3:26PM EDT | 54.00 | 13.50 | 11.35 | 13.40 | 0.00 | - | 36 | 140 | 53.35% |
| TMF260116C00055000 | 2024-06-17 12:12PM EDT | 55.00 | 12.00 | 11.10 | 13.10 | 0.00 | - | 309 | 826 | 53.55% |
| TMF260116C00056000 | 2024-06-17 12:53PM EDT | 56.00 | 12.15 | 10.80 | 12.35 | 0.00 | - | 218 | 439 | 51.95% |
| TMF260116C00057000 | 2024-06-14 1:43PM EDT | 57.00 | 11.93 | 10.30 | 12.35 | 0.00 | - | 3 | 158 | 53.24% |
| TMF260116C00058000 | 2024-06-06 10:50AM EDT | 58.00 | 10.32 | 10.00 | 12.00 | 0.00 | - | 57 | 112 | 53.13% |
| TMF260116C00059000 | 2024-06-07 3:23PM EDT | 59.00 | 9.30 | 9.70 | 11.75 | 0.00 | - | 1 | 89 | 53.37% |
| TMF260116C00060000 | 2024-06-17 9:36AM EDT | 60.00 | 9.50 | 9.65 | 11.45 | 0.00 | - | 8 | 703 | 53.38% |
| TMF260116C00061000 | 2024-06-14 12:48PM EDT | 61.00 | 10.80 | 9.05 | 11.10 | 0.00 | - | 4 | 143 | 53.17% |
| TMF260116C00062000 | 2024-06-10 9:38AM EDT | 62.00 | 8.25 | 8.75 | 10.85 | 0.00 | - | 6 | 24 | 53.30% |
| TMF260116C00063000 | 2024-06-03 9:52AM EDT | 63.00 | 8.25 | 8.50 | 10.55 | 0.00 | - | 1 | 148 | 53.22% |
| TMF260116C00064000 | 2024-06-14 1:43PM EDT | 64.00 | 9.83 | 8.30 | 10.30 | 0.00 | - | 4 | 173 | 53.30% |
| TMF260116C00065000 | 2024-06-17 9:42AM EDT | 65.00 | 9.35 | 8.15 | 10.00 | 0.00 | - | 13 | 549 | 53.16% |
| TMF260116C00070000 | 2024-06-17 10:47AM EDT | 70.00 | 7.80 | 7.80 | 8.80 | 0.00 | - | 13 | 1,123 | 51.28% |
| TMF260116C00075000 | 2024-06-17 9:41AM EDT | 75.00 | 7.00 | 5.95 | 7.85 | 0.00 | - | 2 | 220 | 53.54% |
| TMF260116C00080000 | 2024-06-17 9:51AM EDT | 80.00 | 6.00 | 5.55 | 7.05 | 0.00 | - | 6 | 428 | 51.00% |
| TMF260116C00085000 | 2024-06-17 9:55AM EDT | 85.00 | 5.30 | 4.45 | 6.35 | 0.00 | - | 2 | 406 | 50.48% |
| TMF260116C00090000 | 2024-06-17 9:48AM EDT | 90.00 | 4.75 | 3.90 | 5.70 | 0.00 | - | 7 | 310 | 50.75% |
| TMF260116C00095000 | 2024-06-17 9:45AM EDT | 95.00 | 4.30 | 3.50 | 5.20 | 0.00 | - | 4 | 743 | 51.31% |
| TMF260116C00100000 | 2024-06-17 2:53PM EDT | 100.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 114 | 2,155 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF260116P00001000 | 2023-11-16 12:16PM EDT | 1.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 40 | 162.89% |
| TMF260116P00002000 | 2023-11-29 11:09AM EDT | 2.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 67 | 596 | 137.50% |
| TMF260116P00003000 | 2023-12-01 3:13PM EDT | 3.00 | 0.45 | 0.30 | 0.50 | +0.05 | +12.50% | 419 | 512 | 143.16% |
| TMF260116P00004000 | 2023-12-01 3:30PM EDT | 4.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 24 | 812 | 150.29% |
| TMF260116P00005000 | 2023-12-01 3:07PM EDT | 5.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 95 | 3,748 | 157.03% |
| TMF260116P00006000 | 2023-12-01 11:34AM EDT | 6.00 | 1.93 | 1.70 | 1.95 | -0.02 | -1.03% | 10 | 263 | 159.13% |
| TMF260116P00007000 | 2023-12-01 3:07PM EDT | 7.00 | 2.58 | 2.35 | 2.75 | -0.02 | -0.77% | 80 | 180 | 166.06% |
| TMF260116P00008000 | 2023-12-01 2:38PM EDT | 8.00 | 3.20 | 3.00 | 3.60 | -0.40 | -11.11% | 5 | 92 | 171.24% |
| TMF260116P00009000 | 2023-11-29 11:03AM EDT | 9.00 | 4.05 | 2.35 | 4.40 | 0.00 | - | 5 | 6 | 159.62% |
| TMF260116P00010000 | 2023-11-29 10:58AM EDT | 10.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 5 | 115 | 180.76% |
| TMF260116P00011000 | 2023-11-27 1:35PM EDT | 11.00 | 6.10 | 5.60 | 6.10 | 0.00 | - | 5 | 24 | 185.50% |
| TMF260116P00025000 | 2024-06-17 3:07PM EDT | 25.00 | 1.18 | 0.52 | 1.89 | 0.00 | - | 6 | 473 | 56.64% |
| TMF260116P00030000 | 2024-06-17 3:03PM EDT | 30.00 | 2.10 | 1.31 | 2.91 | 0.00 | - | 1 | 175 | 53.50% |
| TMF260116P00035000 | 2024-06-14 11:00AM EDT | 35.00 | 3.12 | 2.56 | 4.15 | 0.00 | - | 20 | 429 | 50.44% |
| TMF260116P00040000 | 2024-06-17 12:18PM EDT | 40.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| TMF260116P00041000 | 2024-06-14 12:27PM EDT | 41.00 | 4.80 | 4.55 | 6.40 | 0.00 | - | 20 | 23 | 49.10% |
| TMF260116P00045000 | 2024-06-11 1:46PM EDT | 45.00 | 8.47 | 6.20 | 8.05 | 0.00 | - | 77 | 240 | 47.71% |
| TMF260116P00046000 | 2024-06-14 10:27AM EDT | 46.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| TMF260116P00047000 | 2024-06-13 9:42AM EDT | 47.00 | 8.28 | 7.10 | 9.00 | 0.00 | - | 2 | 40 | 47.24% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 48.00 | 10.21 | 7.60 | 9.40 | 0.00 | - | 840 | 877 | 46.62% |
| TMF260116P00049000 | 2024-06-10 1:13PM EDT | 49.00 | 10.90 | 8.05 | 10.05 | 0.00 | - | 21 | 16 | 47.00% |
| TMF260116P00050000 | 2024-06-17 12:18PM EDT | 50.00 | 9.86 | 9.00 | 10.55 | 0.00 | - | 1 | 184 | 46.69% |
| TMF260116P00051000 | 2024-06-13 10:41AM EDT | 51.00 | 10.25 | 9.35 | 11.10 | 0.00 | - | 1 | 964 | 46.54% |
| TMF260116P00052000 | 2024-06-14 2:23PM EDT | 52.00 | 10.17 | 9.85 | 11.60 | 0.00 | - | 7 | 979 | 46.14% |
| TMF260116P00053000 | 2024-06-14 2:23PM EDT | 53.00 | 10.80 | 10.30 | 12.20 | 0.00 | - | 7 | 7 | 46.10% |
| TMF260116P00054000 | 2024-03-06 2:17PM EDT | 54.00 | 10.95 | 13.45 | 14.35 | 0.00 | - | 10 | 12 | 50.31% |
| TMF260116P00055000 | 2024-05-20 1:40PM EDT | 55.00 | 14.88 | 11.40 | 13.40 | 0.00 | - | 2 | 42 | 45.87% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 56.00 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 50.13% |
| TMF260116P00057000 | 2024-06-14 12:23PM EDT | 57.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| TMF260116P00059000 | 2024-02-12 10:38AM EDT | 59.00 | 15.90 | 14.75 | 15.70 | 0.00 | - | 17 | 9 | 44.53% |
| TMF260116P00060000 | 2024-06-11 1:46PM EDT | 60.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 77 | 103 | 0.00% |
| TMF260116P00061000 | 2024-04-15 11:26AM EDT | 61.00 | 21.26 | 17.40 | 18.75 | 0.00 | - | 1 | 0 | 50.81% |
| TMF260116P00062000 | 2024-02-01 12:29PM EDT | 62.00 | 15.60 | 16.25 | 17.35 | 0.00 | - | 12 | 1 | 42.82% |
| TMF260116P00063000 | 2024-05-13 12:17PM EDT | 63.00 | 20.70 | 17.35 | 19.80 | 0.00 | - | 1 | 2 | 49.36% |
| TMF260116P00064000 | 2024-01-02 12:15PM EDT | 64.00 | 16.70 | 13.95 | 18.20 | 0.00 | - | 1 | 1 | 40.54% |
| TMF260116P00065000 | 2024-04-15 3:19PM EDT | 65.00 | 24.55 | 20.15 | 21.70 | 0.00 | - | 1 | 94 | 51.00% |
| TMF260116P00070000 | 2024-05-06 3:18PM EDT | 70.00 | 26.32 | 22.75 | 24.20 | 0.00 | - | 5 | 21 | 46.03% |
| TMF260116P00075000 | 2024-04-16 11:17AM EDT | 75.00 | 32.92 | 28.60 | 30.15 | 0.00 | - | - | 25 | 50.67% |
| TMF260116P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF260116P00085000 | 2024-06-14 3:26PM EDT | 85.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| TMF260116P00090000 | 2023-12-28 3:10PM EDT | 90.00 | 32.00 | 38.95 | 40.20 | 0.00 | - | - | 3 | 42.16% |
| TMF260116P00095000 | 2024-04-03 11:36AM EDT | 95.00 | 46.14 | 48.75 | 49.85 | 0.00 | - | 1 | 5 | 62.64% |
| TMF260116P00100000 | 2024-06-14 10:58AM EDT | 100.00 | 47.15 | 47.45 | 49.10 | 0.00 | - | 3 | 100 | 40.66% |
© 2024 Yahoo. All rights reserved.