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:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240614C00025000 | 2024-05-31 3:58PM EDT | 25.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNA240614C00029000 | 2024-05-29 11:41AM EDT | 29.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240614C00030000 | 2024-05-31 3:49PM EDT | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TNA240614C00032000 | 2024-05-29 10:20AM EDT | 32.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240614C00032500 | 2024-05-28 2:36PM EDT | 32.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TNA240614C00033000 | 2024-05-31 1:56PM EDT | 33.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNA240614C00034000 | 2024-05-28 2:02PM EDT | 34.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240614C00034500 | 2024-05-23 1:01PM EDT | 34.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240614C00035000 | 2024-05-31 3:29PM EDT | 35.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| TNA240614C00035500 | 2024-05-28 1:46PM EDT | 35.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240614C00036000 | 2024-05-31 3:31PM EDT | 36.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TNA240614C00036500 | 2024-05-31 3:52PM EDT | 36.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNA240614C00037000 | 2024-05-31 3:57PM EDT | 37.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TNA240614C00037500 | 2024-05-31 3:52PM EDT | 37.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TNA240614C00038000 | 2024-05-31 3:46PM EDT | 38.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TNA240614C00038500 | 2024-05-31 3:57PM EDT | 38.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TNA240614C00039000 | 2024-05-31 3:58PM EDT | 39.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| TNA240614C00039500 | 2024-05-31 3:58PM EDT | 39.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| TNA240614C00040000 | 2024-05-31 3:55PM EDT | 40.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| TNA240614C00040500 | 2024-05-31 3:55PM EDT | 40.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TNA240614C00041000 | 2024-05-31 3:49PM EDT | 41.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| TNA240614C00041500 | 2024-05-31 3:59PM EDT | 41.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| TNA240614C00042000 | 2024-05-31 3:59PM EDT | 42.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| TNA240614C00042500 | 2024-05-31 3:49PM EDT | 42.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TNA240614C00043000 | 2024-05-31 3:45PM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| TNA240614C00043500 | 2024-05-30 10:26AM EDT | 43.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TNA240614C00044000 | 2024-05-31 3:27PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TNA240614C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| TNA240614C00046000 | 2024-05-30 1:30PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TNA240614C00047000 | 2024-05-28 9:47AM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNA240614C00048000 | 2024-05-31 12:58PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TNA240614C00050000 | 2024-05-30 2:41PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TNA240614C00055000 | 2024-05-28 11:19AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240614P00020000 | 2024-05-28 11:15AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNA240614P00025000 | 2024-05-29 11:35AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TNA240614P00029000 | 2024-05-30 1:07PM EDT | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TNA240614P00029500 | 2024-05-29 9:55AM EDT | 29.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TNA240614P00030000 | 2024-05-30 3:49PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TNA240614P00030500 | 2024-05-29 1:06PM EDT | 30.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TNA240614P00031000 | 2024-05-31 3:40PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 25.00% |
| TNA240614P00031500 | 2024-05-30 3:48PM EDT | 31.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNA240614P00032000 | 2024-05-31 11:27AM EDT | 32.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TNA240614P00032500 | 2024-05-31 3:42PM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TNA240614P00033000 | 2024-05-31 3:36PM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TNA240614P00033500 | 2024-05-31 3:58PM EDT | 33.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TNA240614P00034000 | 2024-05-31 3:47PM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TNA240614P00034500 | 2024-05-31 3:58PM EDT | 34.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| TNA240614P00035000 | 2024-05-31 3:11PM EDT | 35.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TNA240614P00035500 | 2024-05-31 3:59PM EDT | 35.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TNA240614P00036000 | 2024-05-31 3:59PM EDT | 36.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| TNA240614P00036500 | 2024-05-31 3:58PM EDT | 36.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TNA240614P00037000 | 2024-05-31 3:40PM EDT | 37.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| TNA240614P00037500 | 2024-05-31 3:52PM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TNA240614P00038000 | 2024-05-31 3:47PM EDT | 38.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TNA240614P00038500 | 2024-05-31 2:51PM EDT | 38.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TNA240614P00039000 | 2024-05-31 3:36PM EDT | 39.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TNA240614P00039500 | 2024-05-31 2:59PM EDT | 39.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240614P00040000 | 2024-05-31 3:55PM EDT | 40.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNA240614P00040500 | 2024-05-31 1:50PM EDT | 40.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240614P00041000 | 2024-05-30 1:01PM EDT | 41.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TNA240614P00042000 | 2024-05-31 12:38PM EDT | 42.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TNA240614P00045000 | 2024-05-24 9:46AM EDT | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNA240614P00050000 | 2024-05-31 10:38AM EDT | 50.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.