Direxion Daily Small Cap Bear 3X ETF (TZA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240712C00015000 | 2024-06-28 3:51PM EDT | 15.00 | 3.65 | 2.72 | 4.85 | +3.65 | - | 15 | 0 | 103.13% |
| TZA240712C00016000 | 2024-06-17 9:36AM EDT | 16.00 | 3.90 | 2.55 | 3.00 | 0.00 | - | - | 0 | 78.91% |
| TZA240712C00017000 | 2024-06-21 12:21PM EDT | 17.00 | 2.65 | 1.70 | 2.55 | 0.00 | - | 1 | 24 | 88.67% |
| TZA240712C00017500 | 2024-06-28 3:34PM EDT | 17.50 | 1.70 | 1.19 | 1.51 | -0.07 | -3.95% | 9 | 25 | 51.17% |
| TZA240712C00018000 | 2024-06-28 11:01AM EDT | 18.00 | 1.01 | 1.01 | 1.28 | -0.40 | -28.37% | 20 | 10 | 60.74% |
| TZA240712C00018500 | 2024-06-28 3:39PM EDT | 18.50 | 0.89 | 0.59 | 0.83 | -0.12 | -11.88% | 211 | 74 | 57.32% |
| TZA240712C00019000 | 2024-06-28 3:37PM EDT | 19.00 | 0.70 | 0.43 | 0.60 | -0.03 | -4.11% | 126 | 278 | 50.49% |
| TZA240712C00019500 | 2024-06-28 3:33PM EDT | 19.50 | 0.52 | 0.36 | 0.43 | -0.03 | -5.45% | 118 | 30 | 54.20% |
| TZA240712C00020000 | 2024-06-28 3:50PM EDT | 20.00 | 0.29 | 0.18 | 0.31 | -0.13 | -30.95% | 26 | 49 | 52.15% |
| TZA240712C00020500 | 2024-06-28 3:43PM EDT | 20.50 | 0.22 | 0.17 | 0.37 | -0.16 | -42.11% | 8 | 22 | 63.87% |
| TZA240712C00021000 | 2024-06-28 3:50PM EDT | 21.00 | 0.15 | 0.11 | 0.70 | -0.08 | -34.78% | 8 | 150 | 85.35% |
| TZA240712C00021500 | 2024-06-28 1:34PM EDT | 21.50 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 3 | 26 | 58.59% |
| TZA240712C00022000 | 2024-06-28 9:58AM EDT | 22.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 2 | 9 | 61.72% |
| TZA240712C00022500 | 2024-06-11 12:59PM EDT | 22.50 | 0.43 | 0.04 | 0.25 | 0.00 | - | 50 | 61 | 79.69% |
| TZA240712C00023000 | 2024-06-25 3:21PM EDT | 23.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 5 | 28 | 77.34% |
| TZA240712C00023500 | 2024-06-26 10:03AM EDT | 23.50 | 0.09 | 0.00 | 2.16 | +0.09 | - | - | 20 | 185.35% |
| TZA240712C00024500 | 2024-06-26 9:46AM EDT | 24.50 | 0.08 | 0.00 | 2.15 | +0.08 | - | - | 1 | 200.39% |
| TZA240712C00025000 | 2024-06-28 1:19PM EDT | 25.00 | 0.03 | 0.00 | 2.14 | -0.17 | -85.00% | 1 | 1 | 207.23% |
| TZA240712C00030000 | 2024-06-14 3:28PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 128.13% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240712P00013500 | 2024-06-20 9:53AM EDT | 13.50 | 0.13 | 0.00 | 2.13 | 0.00 | - | - | 10 | 246.48% |
| TZA240712P00015000 | 2024-06-11 11:31AM EDT | 15.00 | 0.10 | 0.01 | 0.56 | 0.00 | - | - | 1 | 111.52% |
| TZA240712P00016000 | 2024-06-28 3:14PM EDT | 16.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 4 | 15 | 55.86% |
| TZA240712P00016500 | 2024-06-28 1:15PM EDT | 16.50 | 0.11 | 0.09 | 0.59 | +0.03 | +37.50% | 66 | 8 | 81.05% |
| TZA240712P00017000 | 2024-06-28 3:50PM EDT | 17.00 | 0.17 | 0.17 | 0.20 | +0.17 | - | 44 | 5 | 52.93% |
| TZA240712P00017500 | 2024-06-28 3:54PM EDT | 17.50 | 0.30 | 0.27 | 0.40 | -0.01 | -3.23% | 60 | 33 | 55.27% |
| TZA240712P00018000 | 2024-06-28 3:13PM EDT | 18.00 | 0.39 | 0.35 | 0.65 | -0.07 | -15.22% | 22 | 170 | 54.30% |
| TZA240712P00018500 | 2024-06-28 3:59PM EDT | 18.50 | 0.71 | 0.65 | 0.76 | +0.11 | +18.33% | 42 | 100 | 52.73% |
| TZA240712P00019000 | 2024-06-28 1:25PM EDT | 19.00 | 0.93 | 0.83 | 1.21 | +0.09 | +10.71% | 7 | 41 | 55.27% |
| TZA240712P00019500 | 2024-06-28 2:01PM EDT | 19.50 | 1.21 | 1.24 | 1.35 | +0.21 | +21.00% | 3 | 41 | 50.98% |
| TZA240712P00020000 | 2024-06-28 1:12PM EDT | 20.00 | 1.57 | 1.45 | 1.86 | -0.08 | -4.85% | 3 | 111 | 67.29% |
| TZA240712P00022000 | 2024-06-14 3:35PM EDT | 22.00 | 2.89 | 3.15 | 3.95 | 0.00 | - | - | 3 | 67.58% |
| TZA240712P00024000 | 2024-06-25 11:57AM EDT | 24.00 | 4.78 | 4.20 | 7.30 | +4.78 | - | - | 5 | 120.70% |
© 2024 Yahoo. All rights reserved.