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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117C00005000 | 2024-06-06 12:04PM EDT | 5.00 | 13.55 | 12.30 | 16.55 | 0.00 | - | 2 | 2 | 257.03% |
| TZA250117C00008000 | 2024-06-12 11:50AM EDT | 8.00 | 9.80 | 9.30 | 13.55 | 0.00 | - | - | 10 | 171.73% |
| TZA250117C00010000 | 2024-06-17 3:37PM EDT | 10.00 | 9.35 | 7.45 | 11.55 | 0.00 | - | 10 | 58 | 137.01% |
| TZA250117C00013000 | 2024-05-22 10:45AM EDT | 13.00 | 5.25 | 5.00 | 8.85 | 0.00 | - | - | 5 | 52.00% |
| TZA250117C00014000 | 2024-06-07 11:01AM EDT | 14.00 | 5.70 | 4.45 | 8.10 | 0.00 | - | 1 | 1 | 55.32% |
| TZA250117C00015000 | 2024-06-20 2:56PM EDT | 15.00 | 5.35 | 4.20 | 6.80 | 0.00 | - | 14 | 753 | 53.22% |
| TZA250117C00017000 | 2024-06-21 12:01PM EDT | 17.00 | 4.35 | 2.95 | 4.35 | -0.35 | -7.45% | 10 | 13 | 54.64% |
| TZA250117C00018000 | 2024-06-14 2:04PM EDT | 18.00 | 4.20 | 2.47 | 3.90 | 0.00 | - | 31 | 57 | 55.88% |
| TZA250117C00019000 | 2024-06-17 12:05PM EDT | 19.00 | 3.75 | 3.30 | 3.50 | 0.00 | - | 10 | 22 | 55.23% |
| TZA250117C00020000 | 2024-06-21 2:30PM EDT | 20.00 | 3.09 | 3.00 | 3.15 | -0.06 | -1.90% | 54 | 2,029 | 56.74% |
| TZA250117C00021000 | 2024-06-20 11:34AM EDT | 21.00 | 2.70 | 1.52 | 2.85 | 0.00 | - | 200 | 264 | 59.18% |
| TZA250117C00022000 | 2024-06-17 1:00PM EDT | 22.00 | 2.69 | 0.70 | 2.61 | 0.00 | - | 5 | 344 | 60.64% |
| TZA250117C00023000 | 2024-06-20 11:15AM EDT | 23.00 | 2.24 | 2.24 | 2.36 | 0.00 | - | 200 | 631 | 60.35% |
| TZA250117C00024000 | 2024-06-10 9:30AM EDT | 24.00 | 2.30 | 2.05 | 2.18 | 0.00 | - | 5 | 91 | 61.65% |
| TZA250117C00025000 | 2024-06-14 3:55PM EDT | 25.00 | 2.10 | 1.87 | 2.00 | 0.00 | - | 11 | 581 | 62.60% |
| TZA250117C00026000 | 2024-06-14 3:10PM EDT | 26.00 | 1.93 | 1.71 | 1.84 | 0.00 | - | 2 | 119 | 63.48% |
| TZA250117C00027000 | 2024-06-14 1:16PM EDT | 27.00 | 1.70 | 1.57 | 1.71 | 0.00 | - | 6 | 193 | 64.48% |
| TZA250117C00028000 | 2024-06-18 9:40AM EDT | 28.00 | 1.47 | 1.44 | 1.61 | 0.00 | - | 5 | 148 | 65.53% |
| TZA250117C00029000 | 2024-06-04 10:01AM EDT | 29.00 | 1.33 | 1.33 | 1.47 | 0.00 | - | 2 | 918 | 66.11% |
| TZA250117C00030000 | 2024-06-17 1:00PM EDT | 30.00 | 1.37 | 1.24 | 1.36 | 0.00 | - | 11 | 352 | 66.89% |
| TZA250117C00031000 | 2024-06-21 9:40AM EDT | 31.00 | 1.33 | 1.15 | 1.31 | +0.13 | +10.83% | 57 | 986 | 68.12% |
| TZA250117C00032000 | 2024-06-06 10:41AM EDT | 32.00 | 0.98 | 1.11 | 2.16 | 0.00 | - | 10 | 600 | 78.88% |
| TZA250117C00033000 | 2024-05-31 12:16PM EDT | 33.00 | 1.00 | 0.95 | 1.19 | 0.00 | - | 10 | 125 | 69.48% |
| TZA250117C00034000 | 2024-06-11 11:43AM EDT | 34.00 | 1.07 | 0.94 | 1.12 | 0.00 | - | 3 | 52 | 70.80% |
| TZA250117C00035000 | 2024-06-20 1:40PM EDT | 35.00 | 1.10 | 0.89 | 1.04 | 0.00 | - | 20 | 485 | 71.44% |
| TZA250117C00036000 | 2024-06-04 10:22AM EDT | 36.00 | 0.91 | 0.84 | 1.00 | 0.00 | - | 1 | 66 | 72.36% |
| TZA250117C00037000 | 2024-06-07 10:19AM EDT | 37.00 | 0.84 | 0.83 | 0.98 | 0.00 | - | 2 | 252 | 73.93% |
| TZA250117C00038000 | 2024-06-11 3:26PM EDT | 38.00 | 0.80 | 0.80 | 0.97 | 0.00 | - | 1 | 144 | 75.29% |
| TZA250117C00039000 | 2024-05-23 2:00PM EDT | 39.00 | 0.80 | 0.76 | 0.91 | 0.00 | - | 1 | 122 | 75.78% |
| TZA250117C00040000 | 2024-06-18 2:49PM EDT | 40.00 | 0.72 | 0.69 | 0.85 | 0.00 | - | 180 | 559 | 75.73% |
| TZA250117C00041000 | 2024-06-12 11:28AM EDT | 41.00 | 0.43 | 0.66 | 0.84 | 0.00 | - | 1 | 18 | 76.81% |
| TZA250117C00042000 | 2024-05-10 10:54AM EDT | 42.00 | 0.80 | 0.60 | 0.76 | 0.00 | - | 1 | 57 | 76.37% |
| TZA250117C00043000 | 2024-03-22 3:16PM EDT | 43.00 | 1.00 | 1.49 | 1.78 | 0.00 | - | 1 | 21 | 101.12% |
| TZA250117C00044000 | 2024-05-10 10:06AM EDT | 44.00 | 0.74 | 0.58 | 0.71 | 0.00 | - | 2 | 62 | 78.32% |
| TZA250117C00045000 | 2024-06-10 10:59AM EDT | 45.00 | 0.59 | 0.59 | 0.74 | 0.00 | - | 1 | 378 | 80.37% |
| TZA250117C00046000 | 2024-05-15 12:32PM EDT | 46.00 | 0.53 | 0.31 | 0.77 | 0.00 | - | 50 | 32 | 77.73% |
| TZA250117C00047000 | 2024-06-07 10:19AM EDT | 47.00 | 0.56 | 0.53 | 0.69 | 0.00 | - | 4 | 22 | 81.35% |
| TZA250117C00048000 | 2024-05-15 12:43PM EDT | 48.00 | 0.50 | 0.30 | 0.73 | 0.00 | - | 50 | 56 | 79.39% |
| TZA250117C00049000 | 2024-04-10 1:02PM EDT | 49.00 | 1.05 | 0.46 | 0.64 | 0.00 | - | 2 | 3 | 81.88% |
| TZA250117C00050000 | 2024-06-20 11:34AM EDT | 50.00 | 0.51 | 0.47 | 0.63 | 0.00 | - | 800 | 3,092 | 83.11% |
| TZA250117C00051000 | 2024-04-10 3:35PM EDT | 51.00 | 1.00 | 0.43 | 1.33 | 0.00 | - | 1 | 10 | 94.43% |
| TZA250117C00052000 | 2024-05-15 12:49PM EDT | 52.00 | 0.43 | 0.27 | 0.65 | 0.00 | - | 150 | 172 | 82.13% |
| TZA250117C00053000 | 2023-12-15 3:49PM EDT | 53.00 | 2.00 | 1.19 | 2.00 | 0.00 | - | 1 | 1 | 114.48% |
| TZA250117C00054000 | 2024-05-08 9:41AM EDT | 54.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| TZA250117C00055000 | 2024-06-04 12:20PM EDT | 55.00 | 0.43 | 0.44 | 0.57 | 0.00 | - | 2 | 88 | 87.06% |
| TZA250117C00056000 | 2024-05-28 10:21AM EDT | 56.00 | 0.36 | 0.43 | 0.55 | 0.00 | - | 3 | 5 | 87.50% |
| TZA250117C00057000 | 2024-01-16 4:13PM EDT | 57.00 | 2.00 | 0.89 | 1.13 | 0.00 | - | 2 | 5 | 104.88% |
| TZA250117C00058000 | 2024-05-15 12:53PM EDT | 58.00 | 0.39 | 0.35 | 0.72 | 0.00 | - | 150 | 174 | 91.21% |
| TZA250117C00059000 | 2024-02-13 10:42AM EDT | 59.00 | 1.35 | 0.01 | 0.96 | 0.00 | - | 1 | 8 | 90.33% |
| TZA250117C00060000 | 2024-06-21 9:52AM EDT | 60.00 | 0.48 | 0.39 | 0.51 | +0.10 | +26.32% | 200 | 2,603 | 89.84% |
| TZA250117C00065000 | 2024-06-14 10:17AM EDT | 65.00 | 0.40 | 0.34 | 0.47 | 0.00 | - | 80 | 140 | 92.38% |
| TZA250117C00070000 | 2024-06-20 11:43AM EDT | 70.00 | 0.42 | 0.35 | 0.44 | 0.00 | - | 350 | 4,783 | 95.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117P00005000 | 2024-01-25 2:25PM EDT | 5.00 | 0.03 | 0.02 | 0.31 | 0.00 | - | 500 | 500 | 109.77% |
| TZA250117P00009000 | 2024-05-16 11:19AM EDT | 9.00 | 0.24 | 0.06 | 2.02 | 0.00 | - | - | 2 | 111.62% |
| TZA250117P00010000 | 2024-06-17 2:30PM EDT | 10.00 | 0.24 | 0.16 | 0.40 | 0.00 | - | 18 | 140 | 65.33% |
| TZA250117P00014000 | 2024-06-05 3:53PM EDT | 14.00 | 1.26 | 0.86 | 1.00 | 0.00 | - | - | 2 | 57.72% |
| TZA250117P00015000 | 2024-06-17 1:55PM EDT | 15.00 | 1.30 | 1.20 | 3.40 | 0.00 | - | 10 | 1,976 | 81.45% |
| TZA250117P00016000 | 2024-06-21 9:38AM EDT | 16.00 | 1.60 | 1.62 | 1.78 | -0.62 | -27.93% | 9 | 2 | 59.01% |
| TZA250117P00017000 | 2024-06-21 11:58AM EDT | 17.00 | 2.10 | 2.09 | 2.45 | +0.02 | +0.96% | 10 | 3 | 61.47% |
| TZA250117P00018000 | 2024-06-14 11:20AM EDT | 18.00 | 2.60 | 2.62 | 2.78 | 0.00 | - | 3 | 33 | 60.16% |
| TZA250117P00020000 | 2024-06-21 2:30PM EDT | 20.00 | 3.95 | 3.80 | 5.40 | +0.10 | +2.60% | 54 | 438 | 73.34% |
| TZA250117P00021000 | 2024-06-17 10:57AM EDT | 21.00 | 4.26 | 4.50 | 4.70 | 0.00 | - | 20 | 142 | 62.28% |
| TZA250117P00022000 | 2024-06-17 10:57AM EDT | 22.00 | 4.94 | 5.20 | 7.70 | 0.00 | - | 20 | 293 | 82.37% |
| TZA250117P00023000 | 2024-06-04 1:33PM EDT | 23.00 | 6.46 | 5.90 | 6.50 | 0.00 | - | 1 | 79 | 66.02% |
| TZA250117P00024000 | 2024-06-05 1:19PM EDT | 24.00 | 7.60 | 6.70 | 6.95 | 0.00 | - | 1 | 35 | 64.11% |
| TZA250117P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 8.45 | 7.50 | 7.90 | 0.00 | - | 2 | 284 | 66.06% |
| TZA250117P00026000 | 2024-06-17 9:30AM EDT | 26.00 | 8.14 | 8.25 | 9.00 | 0.00 | - | 1 | 56 | 68.56% |
| TZA250117P00027000 | 2024-04-19 10:30AM EDT | 27.00 | 8.85 | 8.75 | 12.35 | 0.00 | - | 9 | 254 | 88.35% |
| TZA250117P00028000 | 2024-04-01 11:23AM EDT | 28.00 | 12.15 | 9.55 | 9.75 | 0.00 | - | 10 | 39 | 56.69% |
| TZA250117P00029000 | 2024-06-10 9:30AM EDT | 29.00 | 10.80 | 9.60 | 13.50 | 0.00 | - | 1 | 69 | 77.20% |
| TZA250117P00030000 | 2024-06-20 2:55PM EDT | 30.00 | 12.15 | 11.10 | 12.70 | 0.00 | - | 20 | 414 | 67.55% |
| TZA250117P00031000 | 2024-04-19 10:35AM EDT | 31.00 | 12.05 | 12.05 | 16.55 | 0.00 | - | 36 | 90 | 96.51% |
| TZA250117P00032000 | 2024-06-17 9:30AM EDT | 32.00 | 13.23 | 11.65 | 15.90 | 0.00 | - | 1 | 152 | 70.12% |
| TZA250117P00033000 | 2024-04-19 10:39AM EDT | 33.00 | 13.65 | 14.00 | 18.40 | 0.00 | - | 219 | 241 | 100.05% |
| TZA250117P00034000 | 2024-05-02 1:12PM EDT | 34.00 | 15.90 | 14.50 | 18.95 | 0.00 | - | 1 | 117 | 93.80% |
| TZA250117P00035000 | 2024-03-20 10:44AM EDT | 35.00 | 16.95 | 15.15 | 17.65 | 0.00 | - | 1 | 45 | 68.16% |
| TZA250117P00036000 | 2023-12-26 10:46AM EDT | 36.00 | 18.50 | 16.85 | 18.25 | 0.00 | - | 6 | 11 | 73.88% |
| TZA250117P00037000 | 2023-12-26 10:44AM EDT | 37.00 | 19.31 | 16.85 | 18.15 | 0.00 | - | 1 | 2 | 65.19% |
| TZA250117P00038000 | 2023-12-26 10:44AM EDT | 38.00 | 19.83 | 16.05 | 19.20 | 0.00 | - | 1 | 8 | 68.41% |
| TZA250117P00039000 | 2023-12-11 4:23PM EDT | 39.00 | 17.40 | 18.40 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| TZA250117P00040000 | 2024-05-30 12:12PM EDT | 40.00 | 22.10 | 19.10 | 23.40 | 0.00 | - | 5 | 31 | 73.29% |
| TZA250117P00041000 | 2023-11-28 4:37PM EDT | 41.00 | 16.20 | 21.00 | 26.00 | 0.00 | - | 12 | 13 | 103.81% |
| TZA250117P00042000 | 2023-11-29 4:22PM EDT | 42.00 | 17.45 | 23.70 | 24.00 | 0.00 | - | - | 7 | 91.75% |
| TZA250117P00043000 | 2023-11-28 3:33PM EDT | 43.00 | 17.80 | 23.00 | 28.00 | 0.00 | - | - | 2 | 107.28% |
| TZA250117P00044000 | 2023-12-29 4:46PM EDT | 44.00 | 25.90 | 23.55 | 26.95 | 0.00 | - | 10 | 10 | 79.44% |
| TZA250117P00045000 | 2023-11-28 4:38PM EDT | 45.00 | 19.55 | 25.00 | 30.00 | 0.00 | - | - | 1 | 110.50% |
| TZA250117P00046000 | 2024-02-13 4:33PM EDT | 46.00 | 25.50 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 82.28% |
| TZA250117P00047000 | 2023-11-27 3:57PM EDT | 47.00 | 21.50 | 27.00 | 31.95 | 0.00 | - | - | 1 | 113.04% |
| TZA250117P00050000 | 2023-11-28 1:28PM EDT | 50.00 | 24.05 | 29.85 | 34.50 | 0.00 | - | 1 | 1 | 110.89% |
| TZA250117P00051000 | 2023-11-27 2:56PM EDT | 51.00 | 25.00 | 30.50 | 35.50 | 0.00 | - | - | 1 | 108.30% |
| TZA250117P00052000 | 2023-11-28 4:14PM EDT | 52.00 | 25.70 | 31.50 | 36.40 | 0.00 | - | 1 | 8 | 108.40% |
| TZA250117P00055000 | 2023-11-28 12:59PM EDT | 55.00 | 28.70 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 113.18% |
| TZA250117P00059000 | 2023-11-30 4:35PM EDT | 59.00 | 32.60 | 37.50 | 42.50 | 0.00 | - | - | 1 | 88.23% |
| TZA250117P00060000 | 2023-11-29 10:58AM EDT | 60.00 | 33.85 | 38.50 | 43.50 | 0.00 | - | 1 | 17 | 89.16% |
| TZA250117P00065000 | 2023-11-27 2:32PM EDT | 65.00 | 37.90 | 44.00 | 49.00 | 0.00 | - | 4 | 8 | 110.64% |
| TZA250117P00070000 | 2024-04-12 2:52PM EDT | 70.00 | 50.05 | 49.70 | 54.00 | 0.00 | - | 34 | 7 | 124.46% |
© 2024 Yahoo. All rights reserved.