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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018C00005000 | 2024-05-17 2:10PM EDT | 5.00 | 11.40 | 12.75 | 17.00 | 0.00 | - | 22 | 22 | 185.74% |
| TZA241018C00010000 | 2024-06-21 10:19AM EDT | 10.00 | 9.70 | 7.45 | 10.25 | -0.45 | -4.43% | 1 | 83 | 120.90% |
| TZA241018C00013000 | 2024-06-21 3:03PM EDT | 13.00 | 6.57 | 4.45 | 6.80 | +1.27 | +23.96% | 2 | 10 | 62.99% |
| TZA241018C00014000 | 2024-06-12 10:25AM EDT | 14.00 | 4.00 | 3.50 | 7.70 | 0.00 | - | 1 | 8 | 121.29% |
| TZA241018C00015000 | 2024-05-20 10:30AM EDT | 15.00 | 3.45 | 2.60 | 6.80 | 0.00 | - | 2 | 3 | 110.45% |
| TZA241018C00016000 | 2024-06-17 1:19PM EDT | 16.00 | 4.20 | 3.55 | 6.10 | 0.00 | - | 5 | 105 | 69.82% |
| TZA241018C00017000 | 2024-06-18 11:02AM EDT | 17.00 | 3.33 | 1.32 | 5.40 | 0.00 | - | 4 | 80 | 99.98% |
| TZA241018C00018000 | 2024-06-20 2:38PM EDT | 18.00 | 3.00 | 2.75 | 3.05 | 0.00 | - | 10 | 532 | 53.56% |
| TZA241018C00019000 | 2024-06-21 11:23AM EDT | 19.00 | 2.62 | 2.20 | 2.56 | +0.20 | +8.26% | 7 | 859 | 53.86% |
| TZA241018C00020000 | 2024-06-21 3:52PM EDT | 20.00 | 2.17 | 2.01 | 2.31 | -0.06 | -2.69% | 17 | 967 | 54.64% |
| TZA241018C00021000 | 2024-06-21 11:43AM EDT | 21.00 | 1.90 | 1.55 | 1.87 | -0.36 | -15.93% | 63 | 165 | 52.88% |
| TZA241018C00022000 | 2024-06-18 3:37PM EDT | 22.00 | 1.58 | 1.43 | 1.61 | 0.00 | - | 2 | 271 | 55.76% |
| TZA241018C00023000 | 2024-06-17 10:48AM EDT | 23.00 | 1.71 | 1.25 | 1.39 | 0.00 | - | 5 | 50 | 57.37% |
| TZA241018C00024000 | 2024-06-21 12:32PM EDT | 24.00 | 1.18 | 1.08 | 1.35 | -0.10 | -7.81% | 1 | 85 | 60.50% |
| TZA241018C00025000 | 2024-06-21 2:31PM EDT | 25.00 | 0.97 | 0.63 | 1.07 | -0.03 | -3.00% | 1 | 341 | 56.01% |
| TZA241018C00026000 | 2024-06-18 1:30PM EDT | 26.00 | 0.89 | 0.00 | 0.95 | 0.00 | - | 2 | 87 | 63.38% |
| TZA241018C00027000 | 2024-06-11 10:05AM EDT | 27.00 | 0.95 | 0.37 | 0.92 | 0.00 | - | 1 | 17 | 58.59% |
| TZA241018C00028000 | 2024-06-07 2:00PM EDT | 28.00 | 0.75 | 0.56 | 0.78 | 0.00 | - | 1 | 338 | 63.23% |
| TZA241018C00029000 | 2024-06-13 3:52PM EDT | 29.00 | 0.57 | 0.36 | 0.79 | 0.00 | - | 1 | 11 | 63.62% |
| TZA241018C00030000 | 2024-06-18 11:54AM EDT | 30.00 | 0.55 | 0.26 | 0.74 | 0.00 | - | 2 | 793 | 64.26% |
| TZA241018C00031000 | 2024-04-19 11:04AM EDT | 31.00 | 1.92 | 0.36 | 1.13 | 0.00 | - | 58 | 50 | 76.03% |
| TZA241018C00032000 | 2024-05-15 3:32PM EDT | 32.00 | 0.45 | 0.53 | 0.68 | 0.00 | - | 1 | 28 | 74.32% |
| TZA241018C00035000 | 2024-06-11 3:20PM EDT | 35.00 | 0.41 | 0.16 | 0.46 | 0.00 | - | 30 | 326 | 69.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018P00010000 | 2024-05-06 9:31AM EDT | 10.00 | 0.30 | 0.00 | 2.09 | 0.00 | - | 8 | 31 | 132.52% |
| TZA241018P00011000 | 2024-05-15 1:46PM EDT | 11.00 | 0.28 | 0.00 | 1.92 | 0.00 | - | 1 | 127 | 113.97% |
| TZA241018P00012000 | 2024-06-12 3:54PM EDT | 12.00 | 0.22 | 0.07 | 1.63 | 0.00 | - | 2 | 22 | 96.29% |
| TZA241018P00013000 | 2024-06-14 1:02PM EDT | 13.00 | 0.24 | 0.18 | 0.33 | 0.00 | - | 1 | 20 | 56.45% |
| TZA241018P00014000 | 2024-05-28 11:15AM EDT | 14.00 | 0.74 | 0.34 | 0.55 | 0.00 | - | 3 | 14 | 57.62% |
| TZA241018P00015000 | 2024-06-18 11:17AM EDT | 15.00 | 0.65 | 0.04 | 0.99 | 0.00 | - | 2 | 212 | 51.56% |
| TZA241018P00016000 | 2024-06-21 12:26PM EDT | 16.00 | 0.87 | 0.78 | 0.97 | -0.88 | -50.29% | 1 | 6 | 54.49% |
| TZA241018P00017000 | 2024-06-17 11:32AM EDT | 17.00 | 1.17 | 1.24 | 1.35 | 0.00 | - | 1 | 189 | 56.20% |
| TZA241018P00018000 | 2024-06-21 1:30PM EDT | 18.00 | 1.70 | 1.68 | 1.83 | -0.09 | -5.03% | 1 | 192 | 56.89% |
| TZA241018P00019000 | 2024-06-21 2:12PM EDT | 19.00 | 2.23 | 2.25 | 4.35 | -0.17 | -7.08% | 10 | 247 | 81.30% |
| TZA241018P00020000 | 2024-06-21 2:37PM EDT | 20.00 | 2.82 | 1.16 | 2.97 | -0.60 | -17.54% | 15 | 143 | 60.11% |
| TZA241018P00021000 | 2024-06-14 10:12AM EDT | 21.00 | 3.35 | 3.50 | 5.00 | 0.00 | - | 1 | 8 | 74.90% |
| TZA241018P00022000 | 2024-06-17 2:17PM EDT | 22.00 | 4.50 | 4.25 | 4.40 | 0.00 | - | 1 | 40 | 61.23% |
| TZA241018P00023000 | 2024-05-02 10:01AM EDT | 23.00 | 5.15 | 4.05 | 7.85 | 0.00 | - | 2 | 8 | 82.18% |
| TZA241018P00024000 | 2024-06-20 11:34AM EDT | 24.00 | 6.21 | 5.85 | 6.00 | 0.00 | - | 160 | 169 | 64.01% |
| TZA241018P00025000 | 2024-05-16 10:06AM EDT | 25.00 | 9.24 | 4.45 | 7.05 | 0.00 | - | 2 | 4 | 72.36% |
| TZA241018P00026000 | 2024-04-19 10:46AM EDT | 26.00 | 7.05 | 7.25 | 11.45 | 0.00 | - | 40 | 41 | 108.15% |
| TZA241018P00027000 | 2024-06-11 9:47AM EDT | 27.00 | 7.80 | 6.40 | 10.65 | 0.00 | - | 1 | 6 | 67.87% |
| TZA241018P00028000 | 2024-04-15 11:17AM EDT | 28.00 | 9.55 | 9.15 | 13.25 | 0.00 | - | - | 1 | 114.01% |
| TZA241018P00029000 | 2024-04-22 11:07AM EDT | 29.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA241018P00030000 | 2024-04-16 12:31PM EDT | 30.00 | 10.85 | 10.55 | 15.15 | 0.00 | - | 2 | 11 | 113.92% |
| TZA241018P00031000 | 2024-03-20 3:17PM EDT | 31.00 | 13.63 | 10.90 | 13.50 | 0.00 | - | - | 1 | 72.17% |
| TZA241018P00032000 | 2024-05-21 3:46PM EDT | 32.00 | 14.90 | 10.85 | 15.10 | 0.00 | - | 5 | 11 | 66.50% |
© 2024 Yahoo. All rights reserved.