Direxion Daily Small Cap Bull 3X ETF (TNA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240607C00025000 | 2024-05-28 2:30PM EDT | 25.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TNA240607C00028500 | 2024-05-30 10:35AM EDT | 28.50 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TNA240607C00029000 | 2024-05-20 11:09AM EDT | 29.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240607C00030000 | 2024-05-31 2:52PM EDT | 30.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 208 | 211 | 0.00% |
| TNA240607C00030500 | 2024-05-13 2:19PM EDT | 30.50 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TNA240607C00031000 | 2024-05-29 1:32PM EDT | 31.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TNA240607C00031500 | 2024-05-30 10:37AM EDT | 31.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240607C00032000 | 2024-05-31 3:58PM EDT | 32.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TNA240607C00033000 | 2024-05-31 10:33AM EDT | 33.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 55 | 108 | 0.00% |
| TNA240607C00033500 | 2024-05-31 11:52AM EDT | 33.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TNA240607C00034000 | 2024-05-31 2:27PM EDT | 34.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 105 | 142 | 0.00% |
| TNA240607C00034500 | 2024-05-31 12:50PM EDT | 34.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TNA240607C00035000 | 2024-05-31 3:58PM EDT | 35.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 839 | 502 | 0.00% |
| TNA240607C00035500 | 2024-05-31 3:56PM EDT | 35.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 198 | 167 | 0.00% |
| TNA240607C00036000 | 2024-05-31 3:38PM EDT | 36.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 241 | 213 | 0.00% |
| TNA240607C00036500 | 2024-05-31 3:44PM EDT | 36.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 69 | 114 | 0.00% |
| TNA240607C00037000 | 2024-05-31 3:48PM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 388 | 661 | 0.00% |
| TNA240607C00037500 | 2024-05-31 3:54PM EDT | 37.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 247 | 791 | 0.00% |
| TNA240607C00038000 | 2024-05-31 3:59PM EDT | 38.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,274 | 1,064 | 0.00% |
| TNA240607C00038500 | 2024-05-31 3:59PM EDT | 38.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 507 | 1,043 | 0.00% |
| TNA240607C00039000 | 2024-05-31 3:59PM EDT | 39.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,571 | 2,044 | 3.13% |
| TNA240607C00039500 | 2024-05-31 3:59PM EDT | 39.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 633 | 994 | 6.25% |
| TNA240607C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,333 | 2,598 | 6.25% |
| TNA240607C00040500 | 2024-05-31 3:59PM EDT | 40.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,310 | 1,411 | 12.50% |
| TNA240607C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,138 | 3,402 | 12.50% |
| TNA240607C00041500 | 2024-05-31 3:52PM EDT | 41.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 199 | 835 | 12.50% |
| TNA240607C00042000 | 2024-05-31 3:41PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 349 | 2,873 | 25.00% |
| TNA240607C00042500 | 2024-05-31 3:57PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 158 | 574 | 25.00% |
| TNA240607C00043000 | 2024-05-31 3:59PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 391 | 25.00% |
| TNA240607C00043500 | 2024-05-31 2:32PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 129 | 25.00% |
| TNA240607C00044000 | 2024-05-29 12:39PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| TNA240607C00044500 | 2024-05-29 2:05PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| TNA240607C00045000 | 2024-05-30 2:50PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 119 | 330 | 25.00% |
| TNA240607C00045500 | 2024-05-31 11:19AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TNA240607C00046000 | 2024-05-31 3:45PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| TNA240607C00047000 | 2024-05-30 3:03PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 50.00% |
| TNA240607C00048000 | 2024-05-30 11:55AM EDT | 48.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TNA240607C00050000 | 2024-05-29 12:58PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| TNA240607C00055000 | 2024-05-15 9:50AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TNA240607C00060000 | 2024-05-31 12:00PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240607P00020000 | 2024-05-29 10:45AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| TNA240607P00025000 | 2024-05-30 3:49PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| TNA240607P00026000 | 2024-05-30 3:14PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TNA240607P00028000 | 2024-05-29 1:03PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| TNA240607P00028500 | 2024-05-22 11:27AM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 50.00% |
| TNA240607P00029000 | 2024-05-31 12:29PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 112 | 50.00% |
| TNA240607P00030000 | 2024-05-31 3:21PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 50.00% |
| TNA240607P00030500 | 2024-05-30 11:27AM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| TNA240607P00031000 | 2024-05-31 3:19PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 50.00% |
| TNA240607P00031500 | 2024-05-29 3:42PM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 39 | 50.00% |
| TNA240607P00032000 | 2024-05-31 3:40PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 350 | 50.00% |
| TNA240607P00032500 | 2024-05-31 1:05PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| TNA240607P00033000 | 2024-05-31 3:58PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 390 | 25.00% |
| TNA240607P00033500 | 2024-05-31 3:54PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 312 | 25.00% |
| TNA240607P00034000 | 2024-05-31 3:59PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 167 | 521 | 25.00% |
| TNA240607P00034500 | 2024-05-31 3:59PM EDT | 34.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 118 | 730 | 25.00% |
| TNA240607P00035000 | 2024-05-31 3:59PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 431 | 915 | 25.00% |
| TNA240607P00035500 | 2024-05-31 3:59PM EDT | 35.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 215 | 733 | 25.00% |
| TNA240607P00036000 | 2024-05-31 3:59PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 975 | 1,472 | 12.50% |
| TNA240607P00036500 | 2024-05-31 3:59PM EDT | 36.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 353 | 631 | 12.50% |
| TNA240607P00037000 | 2024-05-31 3:59PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 433 | 1,203 | 12.50% |
| TNA240607P00037500 | 2024-05-31 3:59PM EDT | 37.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 237 | 582 | 6.25% |
| TNA240607P00038000 | 2024-05-31 3:58PM EDT | 38.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 610 | 746 | 3.13% |
| TNA240607P00038500 | 2024-05-31 3:55PM EDT | 38.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 115 | 717 | 1.56% |
| TNA240607P00039000 | 2024-05-31 3:59PM EDT | 39.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 163 | 369 | 0.00% |
| TNA240607P00039500 | 2024-05-31 2:59PM EDT | 39.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 0.00% |
| TNA240607P00040000 | 2024-05-31 3:51PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 186 | 377 | 0.00% |
| TNA240607P00040500 | 2024-05-31 1:10PM EDT | 40.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| TNA240607P00041000 | 2024-05-31 2:51PM EDT | 41.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 110 | 158 | 0.00% |
| TNA240607P00041500 | 2024-05-23 2:46PM EDT | 41.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TNA240607P00042000 | 2024-05-31 3:30PM EDT | 42.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| TNA240607P00043000 | 2024-05-31 3:23PM EDT | 43.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TNA240607P00044000 | 2024-05-29 9:56AM EDT | 44.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TNA240607P00045000 | 2024-05-23 2:00PM EDT | 45.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.