Direxion Daily Small Cap Bull 3X ETF (TNA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240816C00026000 | 2024-06-25 1:07PM EDT | 26.00 | 9.80 | 9.90 | 11.00 | 0.00 | - | - | 3 | 82.91% |
| TNA240816C00027000 | 2024-06-21 3:20PM EDT | 27.00 | 8.87 | 8.85 | 9.85 | 0.00 | - | 7 | 7 | 71.68% |
| TNA240816C00028000 | 2024-06-27 12:21PM EDT | 28.00 | 8.25 | 8.05 | 8.55 | 0.00 | - | 4 | 4 | 62.89% |
| TNA240816C00030000 | 2024-06-28 10:25AM EDT | 30.00 | 7.98 | 6.30 | 6.80 | 0.00 | - | 1 | 10 | 58.01% |
| TNA240816C00031000 | 2024-06-27 10:46AM EDT | 31.00 | 5.93 | 5.65 | 6.05 | 0.00 | - | - | 4 | 59.28% |
| TNA240816C00032000 | 2024-06-28 2:21PM EDT | 32.00 | 5.60 | 5.10 | 5.30 | 0.00 | - | 13 | 17 | 60.21% |
| TNA240816C00033000 | 2024-06-28 3:10PM EDT | 33.00 | 4.75 | 3.95 | 4.60 | 0.00 | - | 25 | 27 | 53.76% |
| TNA240816C00034000 | 2024-07-01 9:34AM EDT | 34.00 | 4.70 | 3.75 | 3.90 | -0.25 | -5.05% | 1 | 12 | 56.84% |
| TNA240816C00035000 | 2024-07-01 10:11AM EDT | 35.00 | 3.30 | 3.15 | 3.40 | -0.20 | -5.71% | 7 | 172 | 56.47% |
| TNA240816C00036000 | 2024-07-01 10:18AM EDT | 36.00 | 2.66 | 2.47 | 2.77 | -0.49 | -15.56% | 6 | 42 | 52.98% |
| TNA240816C00037000 | 2024-06-28 3:32PM EDT | 37.00 | 2.25 | 2.03 | 2.30 | -0.05 | -2.17% | 2 | 105 | 52.34% |
| TNA240816C00038000 | 2024-07-01 9:43AM EDT | 38.00 | 2.30 | 1.61 | 1.85 | +0.15 | +6.98% | 200 | 573 | 50.98% |
| TNA240816C00039000 | 2024-06-28 3:53PM EDT | 39.00 | 1.74 | 1.06 | 1.53 | 0.00 | - | 66 | 110 | 53.32% |
| TNA240816C00040000 | 2024-07-01 10:20AM EDT | 40.00 | 1.16 | 1.04 | 1.24 | -0.33 | -22.15% | 55 | 726 | 50.68% |
| TNA240816C00041000 | 2024-07-01 10:10AM EDT | 41.00 | 0.95 | 0.76 | 1.14 | -0.11 | -10.38% | 11 | 72 | 51.42% |
| TNA240816C00042000 | 2024-06-28 10:44AM EDT | 42.00 | 0.99 | 0.74 | 0.79 | -0.20 | -16.81% | 29 | 43 | 51.47% |
| TNA240816C00043000 | 2024-06-28 3:52PM EDT | 43.00 | 0.78 | 0.58 | 0.64 | 0.00 | - | 29 | 59 | 51.42% |
| TNA240816C00044000 | 2024-06-28 2:54PM EDT | 44.00 | 0.57 | 0.46 | 0.50 | 0.00 | - | 12 | 53 | 51.27% |
| TNA240816C00045000 | 2024-07-01 10:20AM EDT | 45.00 | 0.37 | 0.37 | 0.39 | -0.07 | -15.91% | 2 | 92 | 51.37% |
| TNA240816C00046000 | 2024-06-28 3:18PM EDT | 46.00 | 0.36 | 0.27 | 0.36 | 0.00 | - | 6 | 14 | 52.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240816P00026000 | 2024-06-28 3:58PM EDT | 26.00 | 0.23 | 0.24 | 0.28 | 0.00 | - | 15 | 42 | 64.06% |
| TNA240816P00027000 | 2024-06-27 1:41PM EDT | 27.00 | 0.35 | 0.23 | 0.46 | 0.00 | - | 5 | 26 | 62.50% |
| TNA240816P00028000 | 2024-06-28 3:16PM EDT | 28.00 | 0.40 | 0.41 | 0.44 | 0.00 | - | 12 | 54 | 59.86% |
| TNA240816P00029000 | 2024-06-28 3:58PM EDT | 29.00 | 0.47 | 0.53 | 0.57 | 0.00 | - | 35 | 47 | 58.20% |
| TNA240816P00030000 | 2024-07-01 10:14AM EDT | 30.00 | 0.70 | 0.68 | 0.71 | +0.09 | +14.75% | 5 | 102 | 56.35% |
| TNA240816P00031000 | 2024-07-01 9:43AM EDT | 31.00 | 0.72 | 0.70 | 0.90 | -0.15 | -17.24% | 1 | 82 | 52.44% |
| TNA240816P00032000 | 2024-07-01 10:10AM EDT | 32.00 | 1.10 | 1.08 | 1.15 | -0.04 | -3.51% | 6 | 82 | 53.37% |
| TNA240816P00033000 | 2024-07-01 10:10AM EDT | 33.00 | 1.35 | 1.27 | 1.44 | +0.07 | +5.47% | 1 | 42 | 51.07% |
| TNA240816P00034000 | 2024-07-01 10:26AM EDT | 34.00 | 1.70 | 1.67 | 1.77 | 0.00 | - | 23 | 80 | 50.49% |
| TNA240816P00035000 | 2024-07-01 10:20AM EDT | 35.00 | 2.21 | 2.01 | 2.29 | +0.17 | +8.33% | 5 | 45 | 50.00% |
| TNA240816P00036000 | 2024-07-01 10:25AM EDT | 36.00 | 2.65 | 2.54 | 2.81 | +0.07 | +2.71% | 5 | 54 | 50.15% |
| TNA240816P00037000 | 2024-06-28 11:35AM EDT | 37.00 | 2.78 | 3.10 | 3.20 | 0.00 | - | 4 | 14 | 49.12% |
| TNA240816P00038000 | 2024-06-28 10:56AM EDT | 38.00 | 3.16 | 3.65 | 3.80 | 0.00 | - | 3 | 9 | 48.36% |
| TNA240816P00039000 | 2024-06-20 12:20PM EDT | 39.00 | 4.51 | 4.30 | 4.45 | 0.00 | - | - | 2 | 47.46% |
| TNA240816P00040000 | 2024-06-28 11:01AM EDT | 40.00 | 4.59 | 5.05 | 5.20 | 0.00 | - | 61 | 63 | 47.56% |
| TNA240816P00041000 | 2024-06-28 3:23PM EDT | 41.00 | 5.70 | 5.80 | 5.95 | 0.00 | - | 3 | 5 | 46.53% |
| TNA240816P00042000 | 2024-06-28 3:06PM EDT | 42.00 | 6.45 | 6.55 | 7.20 | 0.00 | - | 1 | 1 | 57.42% |
| TNA240816P00046000 | 2024-06-24 3:18PM EDT | 46.00 | 9.93 | 10.15 | 11.05 | 0.00 | - | - | 2 | 55.52% |
© 2024 Yahoo. All rights reserved.