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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628C00020000 | 2024-05-31 9:44AM EDT | 20.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628C00030000 | 2024-05-28 1:55PM EDT | 30.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TNA240628C00031000 | 2024-05-28 1:57PM EDT | 31.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628C00032000 | 2024-05-31 1:36PM EDT | 32.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TNA240628C00032500 | 2024-05-28 2:06PM EDT | 32.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNA240628C00033000 | 2024-05-31 10:39AM EDT | 33.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TNA240628C00034000 | 2024-05-29 10:27AM EDT | 34.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628C00035000 | 2024-05-28 2:02PM EDT | 35.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TNA240628C00036000 | 2024-05-16 11:02AM EDT | 36.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240628C00036500 | 2024-05-30 11:32AM EDT | 36.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TNA240628C00037000 | 2024-05-31 10:55AM EDT | 37.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| TNA240628C00037500 | 2024-05-31 12:37PM EDT | 37.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| TNA240628C00038000 | 2024-05-31 1:31PM EDT | 38.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 17 | 145 | 0.00% |
| TNA240628C00038500 | 2024-05-31 1:53PM EDT | 38.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628C00039000 | 2024-05-31 9:37AM EDT | 39.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TNA240628C00039500 | 2024-05-31 3:19PM EDT | 39.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 27 | 76 | 3.13% |
| TNA240628C00040000 | 2024-05-31 3:56PM EDT | 40.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 3.13% |
| TNA240628C00040500 | 2024-05-30 2:09PM EDT | 40.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| TNA240628C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TNA240628C00041500 | 2024-05-31 3:49PM EDT | 41.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TNA240628C00042000 | 2024-05-31 12:30PM EDT | 42.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TNA240628C00042500 | 2024-05-31 10:27AM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| TNA240628C00043000 | 2024-05-31 3:54PM EDT | 43.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 188 | 12.50% |
| TNA240628C00044000 | 2024-05-31 3:57PM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 12.50% |
| TNA240628C00045000 | 2024-05-31 2:50PM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 128 | 12.50% |
| TNA240628C00050000 | 2024-05-30 12:44PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| TNA240628C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TNA240628C00060000 | 2024-05-23 1:13PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628P00020000 | 2024-05-17 12:20PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| TNA240628P00025000 | 2024-05-31 2:02PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240628P00029000 | 2024-05-31 1:31PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 25.00% |
| TNA240628P00030000 | 2024-05-31 3:38PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| TNA240628P00031000 | 2024-05-31 3:53PM EDT | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TNA240628P00032000 | 2024-05-31 12:21PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TNA240628P00032500 | 2024-05-30 2:03PM EDT | 32.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| TNA240628P00033000 | 2024-05-31 12:58PM EDT | 33.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TNA240628P00033500 | 2024-05-31 2:23PM EDT | 33.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TNA240628P00034000 | 2024-05-31 3:51PM EDT | 34.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 287 | 12.50% |
| TNA240628P00034500 | 2024-05-30 10:24AM EDT | 34.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| TNA240628P00035000 | 2024-05-31 3:57PM EDT | 35.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 46 | 146 | 12.50% |
| TNA240628P00035500 | 2024-05-31 2:23PM EDT | 35.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 6.25% |
| TNA240628P00036000 | 2024-05-31 2:33PM EDT | 36.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 6.25% |
| TNA240628P00036500 | 2024-05-29 9:34AM EDT | 36.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| TNA240628P00037000 | 2024-05-31 9:40AM EDT | 37.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 6.25% |
| TNA240628P00037500 | 2024-05-28 2:51PM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| TNA240628P00038000 | 2024-05-31 9:30AM EDT | 38.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 1.56% |
| TNA240628P00038500 | 2024-05-29 10:05AM EDT | 38.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| TNA240628P00039000 | 2024-05-31 10:13AM EDT | 39.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TNA240628P00039500 | 2024-05-22 10:56AM EDT | 39.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628P00040000 | 2024-05-29 1:16PM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240628P00040500 | 2024-05-29 10:01AM EDT | 40.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TNA240628P00041000 | 2024-05-31 11:00AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TNA240628P00042000 | 2024-05-29 10:34AM EDT | 42.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| TNA240628P00045000 | 2024-05-15 10:42AM EDT | 45.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TNA240628P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.