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:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.55 | 0.00 | - | 2 | 2 | 5.00 | 0.03 | 0.00 | - | 500 | 500 |
| 9.80 | 0.00 | - | - | 10 | 8.00 | - | - | - | - | - |
| - | - | - | - | - | 9.00 | 0.24 | 0.00 | - | - | 2 |
| 9.00 | +1.10 | +13.92% | 1 | 63 | 10.00 | 0.32 | 0.00 | - | 2 | 122 |
| 5.25 | 0.00 | - | - | 5 | 13.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 1 | 14.00 | 1.26 | 0.00 | - | - | 2 |
| 5.86 | -0.74 | -11.21% | 14 | 715 | 15.00 | 1.25 | -0.41 | -24.70% | 1 | 1,966 |
| - | - | - | - | - | 16.00 | 2.22 | 0.00 | - | - | 2 |
| 4.70 | +0.85 | +22.08% | 2 | 12 | 17.00 | 2.08 | -0.12 | -5.45% | 11 | 10 |
| 4.20 | +0.65 | +18.31% | 31 | 41 | 18.00 | 2.60 | -0.70 | -21.21% | 3 | 30 |
| 3.40 | 0.00 | - | 2 | 22 | 19.00 | - | - | - | - | - |
| 3.37 | +0.47 | +16.21% | 13 | 2,028 | 20.00 | 4.80 | 0.00 | - | 1 | 434 |
| 2.00 | 0.00 | - | 4 | 68 | 21.00 | 4.50 | -0.05 | -1.10% | 3 | 165 |
| 2.42 | 0.00 | - | 1 | 344 | 22.00 | 5.55 | 0.00 | - | 1 | 313 |
| 2.51 | 0.00 | - | 10 | 431 | 23.00 | 6.46 | 0.00 | - | 1 | 79 |
| 2.30 | 0.00 | - | 5 | 91 | 24.00 | 7.60 | 0.00 | - | 1 | 35 |
| 2.10 | +0.72 | +52.17% | 11 | 570 | 25.00 | 8.45 | 0.00 | - | 2 | 284 |
| 1.93 | +0.70 | +56.91% | 2 | 121 | 26.00 | 8.70 | 0.00 | - | 1 | 55 |
| 1.70 | +0.45 | +36.00% | 6 | 193 | 27.00 | 8.85 | 0.00 | - | 9 | 254 |
| 1.30 | 0.00 | - | 2 | 149 | 28.00 | 12.15 | 0.00 | - | 10 | 39 |
| 1.33 | 0.00 | - | 2 | 918 | 29.00 | 10.80 | 0.00 | - | 1 | 69 |
| 0.89 | 0.00 | - | 2 | 343 | 30.00 | 11.45 | 0.00 | - | 1 | 414 |
| 1.20 | 0.00 | - | 10 | 986 | 31.00 | 12.05 | 0.00 | - | 36 | 90 |
| 0.98 | 0.00 | - | 10 | 600 | 32.00 | 13.49 | 0.00 | - | 1 | 152 |
| 1.00 | 0.00 | - | 10 | 125 | 33.00 | 13.65 | 0.00 | - | 219 | 241 |
| 1.07 | 0.00 | - | 3 | 52 | 34.00 | 15.90 | 0.00 | - | 1 | 117 |
| 0.82 | 0.00 | - | 50 | 468 | 35.00 | 16.95 | 0.00 | - | 1 | 45 |
| 0.91 | 0.00 | - | 1 | 66 | 36.00 | 18.50 | 0.00 | - | 6 | 11 |
| 0.84 | 0.00 | - | 2 | 252 | 37.00 | 19.31 | 0.00 | - | 1 | 2 |
| 0.80 | 0.00 | - | 1 | 144 | 38.00 | 19.83 | 0.00 | - | 1 | 8 |
| 0.80 | 0.00 | - | 1 | 122 | 39.00 | 17.40 | 0.00 | - | 1 | 0 |
| 0.66 | 0.00 | - | 110 | 373 | 40.00 | 22.10 | 0.00 | - | 5 | 31 |
| 0.43 | 0.00 | - | 1 | 18 | 41.00 | 16.20 | 0.00 | - | 12 | 13 |
| 0.80 | 0.00 | - | 1 | 57 | 42.00 | 17.45 | 0.00 | - | - | 7 |
| 1.00 | 0.00 | - | 1 | 21 | 43.00 | 17.80 | 0.00 | - | - | 2 |
| 0.74 | 0.00 | - | 2 | 62 | 44.00 | 25.90 | 0.00 | - | 10 | 10 |
| 0.59 | 0.00 | - | 1 | 378 | 45.00 | 19.55 | 0.00 | - | - | 1 |
| 0.53 | 0.00 | - | 50 | 32 | 46.00 | 25.50 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 4 | 22 | 47.00 | 21.50 | 0.00 | - | - | 1 |
| 0.50 | 0.00 | - | 50 | 56 | 48.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 3 | 49.00 | - | - | - | - | - |
| 0.55 | +0.12 | +27.91% | 150 | 2,181 | 50.00 | 24.05 | 0.00 | - | 1 | 1 |
| 1.00 | 0.00 | - | 1 | 10 | 51.00 | 25.00 | 0.00 | - | - | 1 |
| 0.43 | 0.00 | - | 150 | 172 | 52.00 | 25.70 | 0.00 | - | 1 | 8 |
| 2.00 | 0.00 | - | 1 | 1 | 53.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 54 | 54.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 88 | 55.00 | 28.70 | 0.00 | - | 1 | 2 |
| 0.36 | 0.00 | - | 3 | 5 | 56.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 5 | 57.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 150 | 174 | 58.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 8 | 59.00 | 32.60 | 0.00 | - | - | 1 |
| 0.46 | +0.08 | +21.05% | 3 | 1,795 | 60.00 | 33.85 | 0.00 | - | 1 | 17 |
| 0.40 | +0.03 | +8.11% | 80 | 79 | 65.00 | 37.90 | 0.00 | - | 4 | 8 |
| 0.35 | +0.05 | +16.67% | 3 | 4,102 | 70.00 | 50.05 | 0.00 | - | 34 | 7 |
© 2024 Yahoo. All rights reserved.