Direxion Daily Small Cap Bull 3X ETF (TNA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524C00025000 | 2024-05-20 11:38AM EDT | 25.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TNA240524C00028000 | 2024-05-16 9:56AM EDT | 28.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TNA240524C00029000 | 2024-05-06 1:14PM EDT | 29.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TNA240524C00030000 | 2024-05-20 10:09AM EDT | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 0.00% |
| TNA240524C00031000 | 2024-05-20 11:16AM EDT | 31.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| TNA240524C00032000 | 2024-05-20 2:33PM EDT | 32.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| TNA240524C00033000 | 2024-05-20 1:08PM EDT | 33.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| TNA240524C00034000 | 2024-05-20 11:32AM EDT | 34.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| TNA240524C00034500 | 2024-05-17 12:09PM EDT | 34.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| TNA240524C00035000 | 2024-05-20 12:13PM EDT | 35.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 426 | 928 | 0.00% |
| TNA240524C00035500 | 2024-05-17 12:48PM EDT | 35.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.00% |
| TNA240524C00036000 | 2024-05-20 1:07PM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 0.00% |
| TNA240524C00036500 | 2024-05-17 3:23PM EDT | 36.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| TNA240524C00037000 | 2024-05-20 2:08PM EDT | 37.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 6 | 884 | 0.00% |
| TNA240524C00037500 | 2024-05-20 3:40PM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 35 | 111 | 0.00% |
| TNA240524C00038000 | 2024-05-20 3:43PM EDT | 38.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 132 | 1,097 | 0.00% |
| TNA240524C00038500 | 2024-05-20 1:42PM EDT | 38.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 256 | 0.00% |
| TNA240524C00039000 | 2024-05-20 3:39PM EDT | 39.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 32 | 384 | 0.00% |
| TNA240524C00039500 | 2024-05-20 2:56PM EDT | 39.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 15 | 653 | 0.00% |
| TNA240524C00040000 | 2024-05-20 3:46PM EDT | 40.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 277 | 2,049 | 0.00% |
| TNA240524C00040500 | 2024-05-20 3:59PM EDT | 40.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 820 | 1,529 | 0.00% |
| TNA240524C00041000 | 2024-05-20 3:56PM EDT | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,534 | 3,114 | 3.13% |
| TNA240524C00041500 | 2024-05-20 3:58PM EDT | 41.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,415 | 1,330 | 6.25% |
| TNA240524C00042000 | 2024-05-20 3:59PM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,493 | 5,706 | 12.50% |
| TNA240524C00042500 | 2024-05-20 3:57PM EDT | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,986 | 3,720 | 12.50% |
| TNA240524C00043000 | 2024-05-20 3:55PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,143 | 3,728 | 12.50% |
| TNA240524C00043500 | 2024-05-20 3:58PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,108 | 1,929 | 12.50% |
| TNA240524C00044000 | 2024-05-20 3:54PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 359 | 794 | 25.00% |
| TNA240524C00044500 | 2024-05-20 2:03PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 250 | 549 | 25.00% |
| TNA240524C00045000 | 2024-05-20 12:33PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,024 | 25.00% |
| TNA240524C00045500 | 2024-05-20 2:09PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 264 | 25.00% |
| TNA240524C00046000 | 2024-05-20 3:42PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 310 | 25.00% |
| TNA240524C00046500 | 2024-05-20 12:15PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 187 | 25.00% |
| TNA240524C00047000 | 2024-05-20 1:25PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 301 | 25.00% |
| TNA240524C00048000 | 2024-05-20 3:30PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 50.00% |
| TNA240524C00049000 | 2024-05-20 1:33PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 134 | 50.00% |
| TNA240524C00050000 | 2024-05-20 9:59AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 50.00% |
| TNA240524C00055000 | 2024-04-08 9:56AM EDT | 55.00 | 0.29 | 0.01 | 0.75 | 0.00 | - | - | 10 | 207.81% |
| TNA240524C00060000 | 2024-05-20 12:33PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524P00020000 | 2024-05-15 12:11PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| TNA240524P00025000 | 2024-05-14 1:31PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 347 | 50.00% |
| TNA240524P00026000 | 2024-05-16 3:27PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TNA240524P00027000 | 2024-05-16 3:27PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TNA240524P00028000 | 2024-05-16 3:27PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TNA240524P00028500 | 2024-05-17 1:17PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| TNA240524P00029000 | 2024-05-20 1:23PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| TNA240524P00030000 | 2024-05-20 3:31PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 366 | 50.00% |
| TNA240524P00031000 | 2024-05-20 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| TNA240524P00032000 | 2024-05-20 10:10AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 301 | 50.00% |
| TNA240524P00033000 | 2024-05-20 2:49PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 453 | 50.00% |
| TNA240524P00034000 | 2024-05-20 10:25AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 387 | 50.00% |
| TNA240524P00034500 | 2024-05-20 1:54PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 341 | 50.00% |
| TNA240524P00035000 | 2024-05-20 3:43PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 241 | 25.00% |
| TNA240524P00035500 | 2024-05-20 3:56PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 108 | 25.00% |
| TNA240524P00036000 | 2024-05-20 3:38PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 701 | 857 | 25.00% |
| TNA240524P00036500 | 2024-05-20 3:42PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 294 | 204 | 25.00% |
| TNA240524P00037000 | 2024-05-20 3:58PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 658 | 702 | 25.00% |
| TNA240524P00037500 | 2024-05-20 3:11PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 309 | 612 | 25.00% |
| TNA240524P00038000 | 2024-05-20 3:36PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 187 | 965 | 12.50% |
| TNA240524P00038500 | 2024-05-20 3:57PM EDT | 38.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 322 | 1,027 | 12.50% |
| TNA240524P00039000 | 2024-05-20 3:58PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 641 | 1,064 | 12.50% |
| TNA240524P00039500 | 2024-05-20 3:57PM EDT | 39.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 359 | 891 | 6.25% |
| TNA240524P00040000 | 2024-05-20 3:58PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 747 | 1,509 | 3.13% |
| TNA240524P00040500 | 2024-05-20 3:59PM EDT | 40.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 461 | 498 | 0.78% |
| TNA240524P00041000 | 2024-05-20 3:56PM EDT | 41.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,280 | 1,208 | 0.00% |
| TNA240524P00041500 | 2024-05-20 3:44PM EDT | 41.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 339 | 483 | 0.00% |
| TNA240524P00042000 | 2024-05-20 3:13PM EDT | 42.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 59 | 197 | 0.00% |
| TNA240524P00042500 | 2024-05-10 1:33PM EDT | 42.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 0.00% |
| TNA240524P00043000 | 2024-05-20 12:19PM EDT | 43.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 0.00% |
| TNA240524P00043500 | 2024-04-09 2:02PM EDT | 43.50 | 5.50 | 3.25 | 4.75 | 0.00 | - | - | 2 | 128.91% |
| TNA240524P00044000 | 2024-05-15 9:36AM EDT | 44.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TNA240524P00045000 | 2024-04-12 3:15PM EDT | 45.00 | 10.00 | 5.15 | 7.75 | 0.00 | - | 1 | 1 | 216.41% |
| TNA240524P00050000 | 2024-04-15 3:56PM EDT | 50.00 | 15.55 | 7.80 | 10.25 | 0.00 | - | 30 | 0 | 205.08% |
© 2024 Yahoo. All rights reserved.