UK markets open in 2 hours 37 minutes
NIKKEI 225
38,403.25 -2.41 (-0.01%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,292.40 -10.50 (-0.46%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,286.05 -2,643.04 (-5.19%)
Direxion Daily Small Cap Bull 3X ETF (TNA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240503C00020000 | 2024-04-19 12:19PM EDT | 20.00 | 11.92 | 13.65 | 16.00 | 0.00 | - | 32 | 43 | 540.23% |
| TNA240503C00025000 | 2024-04-25 3:19PM EDT | 25.00 | 9.50 | 8.45 | 10.00 | 0.00 | - | 7 | 6 | 255.86% |
| TNA240503C00026000 | 2024-04-29 3:29PM EDT | 26.00 | 8.94 | 7.10 | 9.25 | -1.02 | -10.24% | 2 | 4 | 218.75% |
| TNA240503C00027000 | 2024-04-19 1:03PM EDT | 27.00 | 6.05 | 6.25 | 9.05 | 0.00 | - | 4 | 12 | 273.44% |
| TNA240503C00028000 | 2024-04-30 11:52AM EDT | 28.00 | 7.21 | 4.90 | 7.00 | -1.11 | -13.34% | 1 | 24 | 101.56% |
| TNA240503C00029000 | 2024-04-30 11:52AM EDT | 29.00 | 6.22 | 4.50 | 6.00 | -0.71 | -10.25% | 1 | 32 | 159.57% |
| TNA240503C00030000 | 2024-04-30 3:37PM EDT | 30.00 | 4.39 | 3.90 | 4.10 | -1.52 | -25.72% | 10 | 278 | 88.67% |
| TNA240503C00031000 | 2024-04-30 3:48PM EDT | 31.00 | 3.45 | 3.10 | 3.20 | -1.58 | -31.41% | 39 | 54 | 96.09% |
| TNA240503C00032000 | 2024-04-30 3:58PM EDT | 32.00 | 2.35 | 2.32 | 2.39 | -1.70 | -41.98% | 199 | 101 | 95.70% |
| TNA240503C00033000 | 2024-04-30 3:59PM EDT | 33.00 | 1.65 | 1.63 | 1.70 | -1.55 | -48.44% | 198 | 939 | 94.24% |
| TNA240503C00034000 | 2024-04-30 3:59PM EDT | 34.00 | 1.10 | 0.91 | 1.13 | -1.28 | -53.78% | 978 | 1,134 | 85.94% |
| TNA240503C00034500 | 2024-04-30 3:57PM EDT | 34.50 | 0.90 | 0.82 | 0.90 | -1.14 | -55.88% | 518 | 642 | 90.63% |
| TNA240503C00035000 | 2024-04-30 3:58PM EDT | 35.00 | 0.70 | 0.67 | 0.70 | -1.11 | -61.33% | 2,328 | 3,003 | 91.60% |
| TNA240503C00035500 | 2024-04-30 3:57PM EDT | 35.50 | 0.53 | 0.51 | 0.54 | -0.96 | -64.43% | 448 | 1,221 | 91.02% |
| TNA240503C00036000 | 2024-04-30 3:59PM EDT | 36.00 | 0.39 | 0.38 | 0.40 | -0.83 | -68.03% | 684 | 3,370 | 90.04% |
| TNA240503C00036500 | 2024-04-30 3:55PM EDT | 36.50 | 0.28 | 0.28 | 0.30 | -0.70 | -71.43% | 247 | 2,213 | 89.84% |
| TNA240503C00037000 | 2024-04-30 3:57PM EDT | 37.00 | 0.20 | 0.20 | 0.21 | -0.59 | -74.68% | 858 | 2,678 | 88.67% |
| TNA240503C00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.15 | 0.13 | 0.15 | -0.46 | -75.41% | 247 | 3,729 | 87.50% |
| TNA240503C00038000 | 2024-04-30 3:59PM EDT | 38.00 | 0.11 | 0.10 | 0.11 | -0.33 | -75.00% | 673 | 4,376 | 89.06% |
| TNA240503C00038500 | 2024-04-30 3:59PM EDT | 38.50 | 0.07 | 0.06 | 0.07 | -0.27 | -79.41% | 273 | 1,627 | 86.72% |
| TNA240503C00039000 | 2024-04-30 3:56PM EDT | 39.00 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 1,112 | 3,761 | 90.63% |
| TNA240503C00039500 | 2024-04-30 3:55PM EDT | 39.50 | 0.04 | 0.02 | 0.04 | -0.13 | -76.47% | 151 | 1,318 | 87.50% |
| TNA240503C00040000 | 2024-04-30 3:55PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 334 | 1,962 | 90.63% |
| TNA240503C00040500 | 2024-04-30 3:31PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 57 | 329 | 89.06% |
| TNA240503C00041000 | 2024-04-30 3:52PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 151 | 441 | 93.75% |
| TNA240503C00041500 | 2024-04-30 12:55PM EDT | 41.50 | 0.01 | 0.00 | 0.32 | -0.04 | -80.00% | 4 | 242 | 150.78% |
| TNA240503C00042000 | 2024-04-30 1:09PM EDT | 42.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 19 | 211 | 115.63% |
| TNA240503C00042500 | 2024-04-29 12:39PM EDT | 42.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 149 | 194 | 114.06% |
| TNA240503C00043000 | 2024-04-30 9:56AM EDT | 43.00 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 41 | 108 | 134.38% |
| TNA240503C00043500 | 2024-04-26 1:14PM EDT | 43.50 | 0.82 | 0.00 | 1.64 | 0.00 | - | 2 | 18 | 277.34% |
| TNA240503C00044000 | 2024-04-30 9:40AM EDT | 44.00 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 1 | 53 | 162.89% |
| TNA240503C00044500 | 2024-04-30 9:37AM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 163 | 239 | 121.88% |
| TNA240503C00045000 | 2024-04-30 1:54PM EDT | 45.00 | 0.10 | 0.00 | 0.01 | +0.08 | +400.00% | 2 | 92 | 118.75% |
| TNA240503C00045500 | 2024-04-23 9:46AM EDT | 45.50 | 1.07 | 0.00 | 1.83 | 0.00 | - | 1 | 4 | 319.14% |
| TNA240503C00046000 | 2024-04-29 1:05PM EDT | 46.00 | 0.02 | 0.00 | 0.83 | 0.00 | - | 3 | 21 | 257.42% |
| TNA240503C00047000 | 2024-04-30 12:21PM EDT | 47.00 | 0.01 | 0.00 | 0.62 | -0.07 | -87.50% | 2 | 65 | 251.17% |
| TNA240503C00048000 | 2024-04-29 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 137.50% |
| TNA240503C00049000 | 2024-04-30 12:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 150.00% |
| TNA240503C00050000 | 2024-04-29 2:38PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 43 | 156.25% |
| TNA240503C00055000 | 2024-04-10 3:16PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240503P00020000 | 2024-04-26 2:34PM EDT | 20.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 47 | 212.50% |
| TNA240503P00022000 | 2024-04-23 10:27AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 175.00% |
| TNA240503P00023000 | 2024-04-25 10:05AM EDT | 23.00 | 0.75 | 0.00 | 1.02 | 0.00 | - | - | 4 | 358.59% |
| TNA240503P00023500 | 2024-04-22 10:45AM EDT | 23.50 | 0.32 | 0.00 | 1.26 | 0.00 | - | - | 1 | 366.41% |
| TNA240503P00025000 | 2024-04-26 3:07PM EDT | 25.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 55 | 107 | 319.73% |
| TNA240503P00026000 | 2024-04-26 2:25PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 735 | 743 | 125.00% |
| TNA240503P00027000 | 2024-04-30 1:03PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 182 | 98.44% |
| TNA240503P00028000 | 2024-04-30 3:53PM EDT | 28.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 721 | 286 | 109.38% |
| TNA240503P00029000 | 2024-04-30 3:55PM EDT | 29.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 250 | 582 | 98.44% |
| TNA240503P00030000 | 2024-04-30 3:51PM EDT | 30.00 | 0.09 | 0.08 | 0.21 | +0.06 | +200.00% | 116 | 829 | 105.86% |
| TNA240503P00031000 | 2024-04-30 3:59PM EDT | 31.00 | 0.19 | 0.19 | 0.20 | +0.13 | +216.67% | 655 | 1,399 | 92.58% |
| TNA240503P00032000 | 2024-04-30 3:58PM EDT | 32.00 | 0.40 | 0.39 | 0.42 | +0.29 | +263.64% | 1,179 | 1,300 | 93.55% |
| TNA240503P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 0.72 | 0.72 | 0.73 | +0.50 | +227.27% | 841 | 1,245 | 93.36% |
| TNA240503P00034000 | 2024-04-30 3:59PM EDT | 34.00 | 1.18 | 1.15 | 1.20 | +0.78 | +195.00% | 1,037 | 1,094 | 92.77% |
| TNA240503P00034500 | 2024-04-30 3:28PM EDT | 34.50 | 1.20 | 1.30 | 1.48 | +0.65 | +118.18% | 824 | 340 | 87.40% |
| TNA240503P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 1.74 | 1.57 | 1.78 | +1.06 | +155.88% | 1,144 | 2,265 | 84.57% |
| TNA240503P00035500 | 2024-04-30 3:03PM EDT | 35.50 | 2.06 | 2.03 | 2.19 | +1.15 | +126.37% | 190 | 673 | 92.38% |
| TNA240503P00036000 | 2024-04-30 3:59PM EDT | 36.00 | 2.26 | 2.34 | 2.49 | +1.07 | +89.92% | 59 | 932 | 85.35% |
| TNA240503P00036500 | 2024-04-30 3:34PM EDT | 36.50 | 2.48 | 2.68 | 3.40 | +1.06 | +74.65% | 93 | 183 | 109.57% |
| TNA240503P00037000 | 2024-04-30 2:53PM EDT | 37.00 | 2.92 | 3.15 | 3.45 | +1.36 | +87.18% | 104 | 243 | 92.19% |
| TNA240503P00037500 | 2024-04-30 2:35PM EDT | 37.50 | 3.13 | 3.30 | 3.75 | +1.16 | +58.88% | 2 | 98 | 94.14% |
| TNA240503P00038000 | 2024-04-30 3:22PM EDT | 38.00 | 3.80 | 4.05 | 4.25 | +1.44 | +61.02% | 10 | 99 | 83.59% |
| TNA240503P00038500 | 2024-04-30 3:42PM EDT | 38.50 | 4.25 | 4.35 | 5.70 | +1.76 | +70.68% | 6 | 24 | 148.63% |
| TNA240503P00039000 | 2024-04-30 2:14PM EDT | 39.00 | 4.50 | 4.85 | 5.65 | +1.00 | +28.57% | 150 | 591 | 118.75% |
| TNA240503P00039500 | 2024-04-24 3:39PM EDT | 39.50 | 4.60 | 4.50 | 6.70 | 0.00 | - | 2 | 61 | 87.50% |
| TNA240503P00040000 | 2024-04-29 12:34PM EDT | 40.00 | 3.77 | 5.10 | 7.20 | 0.00 | - | 20 | 163 | 111.33% |
| TNA240503P00040500 | 2024-04-23 12:39PM EDT | 40.50 | 5.20 | 5.95 | 7.10 | 0.00 | - | 2 | 39 | 193.36% |
| TNA240503P00041000 | 2024-04-30 1:46PM EDT | 41.00 | 6.58 | 6.20 | 8.50 | +1.53 | +30.30% | 1 | 36 | 166.21% |
| TNA240503P00041500 | 2024-04-30 1:46PM EDT | 41.50 | 7.04 | 6.30 | 8.15 | +1.94 | +38.04% | 1 | 1 | 216.21% |
| TNA240503P00042000 | 2024-04-30 12:55PM EDT | 42.00 | 7.13 | 6.00 | 8.40 | -1.27 | -15.12% | 2 | 6 | 189.06% |
| TNA240503P00043000 | 2024-04-30 10:22AM EDT | 43.00 | 7.89 | 8.00 | 9.85 | +3.19 | +67.87% | 2 | 6 | 264.84% |
| TNA240503P00045000 | 2024-03-28 3:21PM EDT | 45.00 | 3.90 | 8.25 | 11.15 | 0.00 | - | 1 | 0 | 170.31% |
| TNA240503P00045500 | 2024-03-28 12:53PM EDT | 45.50 | 4.10 | 8.65 | 12.00 | 0.00 | - | 1 | 0 | 253.52% |
© 2024 Yahoo. All rights reserved.