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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA260116C00005000 | 2024-04-29 3:03PM EDT | 5.00 | 14.85 | 11.50 | 16.50 | 0.00 | - | - | 0 | 153.17% |
| TZA260116C00010000 | 2024-06-21 2:16PM EDT | 10.00 | 9.80 | 7.50 | 12.00 | -0.18 | -1.80% | 12 | 28 | 91.77% |
| TZA260116C00013000 | 2024-05-20 9:47AM EDT | 13.00 | 6.92 | 5.00 | 10.00 | 0.00 | - | 5 | 15 | 81.79% |
| TZA260116C00014000 | 2024-05-20 12:42PM EDT | 14.00 | 6.00 | 5.00 | 9.95 | 0.00 | - | 20 | 6 | 51.78% |
| TZA260116C00015000 | 2024-06-13 12:42PM EDT | 15.00 | 6.60 | 5.50 | 9.50 | 0.00 | - | 1 | 484 | 59.47% |
| TZA260116C00016000 | 2024-05-16 10:15AM EDT | 16.00 | 5.40 | 4.80 | 9.50 | 0.00 | - | 1 | 2 | 61.01% |
| TZA260116C00017000 | 2024-05-17 10:44AM EDT | 17.00 | 5.10 | 6.35 | 7.90 | 0.00 | - | 1 | 55 | 65.94% |
| TZA260116C00018000 | 2024-06-13 10:52AM EDT | 18.00 | 5.65 | 5.70 | 6.30 | 0.00 | - | 1 | 95 | 57.40% |
| TZA260116C00019000 | 2024-06-13 11:24AM EDT | 19.00 | 5.50 | 5.05 | 5.95 | 0.00 | - | 15 | 73 | 56.13% |
| TZA260116C00020000 | 2024-06-20 11:49AM EDT | 20.00 | 5.28 | 5.15 | 5.60 | 0.00 | - | 12 | 896 | 58.67% |
| TZA260116C00021000 | 2024-06-18 10:56AM EDT | 21.00 | 5.20 | 3.05 | 5.45 | 0.00 | - | 1 | 450 | 50.27% |
| TZA260116C00022000 | 2024-06-14 2:14PM EDT | 22.00 | 5.20 | 3.95 | 5.10 | 0.00 | - | 2 | 98 | 56.45% |
| TZA260116C00023000 | 2024-05-15 12:05PM EDT | 23.00 | 3.80 | 4.80 | 5.75 | 0.00 | - | 10 | 49 | 67.29% |
| TZA260116C00024000 | 2024-04-30 3:25PM EDT | 24.00 | 5.80 | 1.88 | 4.40 | 0.00 | - | 1 | 34 | 60.88% |
| TZA260116C00025000 | 2024-05-21 2:42PM EDT | 25.00 | 3.65 | 4.15 | 4.75 | 0.00 | - | 100 | 137 | 63.94% |
| TZA260116C00026000 | 2024-05-23 3:16PM EDT | 26.00 | 4.00 | 3.90 | 4.45 | 0.00 | - | 1 | 107 | 63.48% |
| TZA260116C00027000 | 2024-04-23 10:38AM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TZA260116C00028000 | 2024-04-04 3:27PM EDT | 28.00 | 3.80 | 3.90 | 4.25 | 0.00 | - | 4 | 5 | 66.75% |
| TZA260116C00029000 | 2023-10-03 10:15AM EDT | 29.00 | 14.00 | 12.65 | 16.50 | 0.00 | - | 1 | 21 | 201.81% |
| TZA260116C00030000 | 2024-06-20 10:01AM EDT | 30.00 | 4.33 | 3.45 | 3.80 | 0.00 | - | 2 | 916 | 65.92% |
| TZA260116C00031000 | 2024-06-12 1:15PM EDT | 31.00 | 2.92 | 2.27 | 3.75 | 0.00 | - | 1 | 51 | 61.23% |
| TZA260116C00032000 | 2024-04-24 10:38AM EDT | 32.00 | 3.95 | 2.79 | 3.20 | 0.00 | - | 12 | 17 | 62.73% |
| TZA260116C00033000 | 2024-02-01 3:31PM EDT | 33.00 | 5.25 | 3.35 | 3.80 | 0.00 | - | - | 2 | 70.41% |
| TZA260116C00034000 | 2023-10-18 9:52AM EDT | 34.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| TZA260116C00035000 | 2024-06-12 3:26PM EDT | 35.00 | 2.75 | 1.60 | 3.35 | 0.00 | - | 22 | 248 | 61.60% |
| TZA260116C00036000 | 2024-05-28 1:05PM EDT | 36.00 | 2.70 | 0.66 | 3.25 | 0.00 | - | 1 | 61 | 57.03% |
| TZA260116C00037000 | 2024-06-06 9:32AM EDT | 37.00 | 2.60 | 1.45 | 3.20 | 0.00 | - | 1 | 4 | 62.57% |
| TZA260116C00038000 | 2024-06-06 3:33PM EDT | 38.00 | 2.70 | 1.39 | 3.10 | 0.00 | - | 3 | 10 | 62.92% |
| TZA260116C00039000 | 2024-05-28 2:51PM EDT | 39.00 | 2.60 | 1.79 | 3.00 | 0.00 | - | 1 | 165 | 65.82% |
| TZA260116C00040000 | 2024-06-21 2:18PM EDT | 40.00 | 2.78 | 2.05 | 2.88 | +0.15 | +5.70% | 12 | 411 | 67.77% |
| TZA260116C00041000 | 2024-06-17 10:07AM EDT | 41.00 | 3.00 | 1.89 | 2.82 | 0.00 | - | 1 | 371 | 67.63% |
| TZA260116C00042000 | 2024-06-07 9:33AM EDT | 42.00 | 2.60 | 1.67 | 2.81 | 0.00 | - | 4 | 340 | 67.38% |
| TZA260116C00043000 | 2024-06-07 9:34AM EDT | 43.00 | 2.60 | 2.29 | 2.76 | 0.00 | - | 3 | 23 | 71.70% |
| TZA260116C00044000 | 2024-05-29 1:02PM EDT | 44.00 | 2.55 | 2.28 | 2.75 | 0.00 | - | 4 | 24 | 72.61% |
| TZA260116C00045000 | 2024-06-10 9:44AM EDT | 45.00 | 2.50 | 2.25 | 2.64 | 0.00 | - | 1 | 901 | 72.78% |
| TZA260116C00046000 | 2024-06-10 9:45AM EDT | 46.00 | 2.50 | 2.18 | 2.60 | 0.00 | - | 2 | 27 | 73.10% |
| TZA260116C00047000 | 2024-06-10 9:54AM EDT | 47.00 | 2.50 | 1.20 | 2.57 | 0.00 | - | 2 | 9 | 67.97% |
| TZA260116C00048000 | 2024-06-06 1:45PM EDT | 48.00 | 2.22 | 2.09 | 2.51 | 0.00 | - | 6 | 6 | 73.88% |
| TZA260116C00049000 | 2024-03-19 11:15AM EDT | 49.00 | 2.80 | 2.22 | 3.65 | 0.00 | - | 1 | 2 | 81.98% |
| TZA260116C00050000 | 2024-06-13 1:13PM EDT | 50.00 | 2.00 | 2.02 | 2.44 | 0.00 | - | 1 | 78 | 74.76% |
| TZA260116C00051000 | 2024-04-01 12:23PM EDT | 51.00 | 1.95 | 2.07 | 2.81 | 0.00 | - | 1 | 2 | 78.05% |
| TZA260116C00052000 | 2024-06-06 3:43PM EDT | 52.00 | 2.00 | 1.51 | 2.40 | 0.00 | - | 3 | 8 | 73.02% |
| TZA260116C00053000 | 2024-05-14 1:23PM EDT | 53.00 | 1.81 | 0.70 | 2.15 | 0.00 | - | 6 | 11 | 66.80% |
| TZA260116C00054000 | 2024-06-13 10:39AM EDT | 54.00 | 2.00 | 1.77 | 2.43 | 0.00 | - | 5 | 7 | 76.34% |
| TZA260116C00055000 | 2024-06-14 9:49AM EDT | 55.00 | 2.05 | 1.76 | 2.27 | 0.00 | - | 2 | 50 | 76.03% |
| TZA260116C00056000 | 2024-06-14 9:48AM EDT | 56.00 | 2.00 | 1.51 | 2.41 | 0.00 | - | 1 | 88 | 76.05% |
| TZA260116C00057000 | 2024-06-21 10:07AM EDT | 57.00 | 2.00 | 0.00 | 2.39 | 0.00 | - | 1 | 63 | 66.26% |
| TZA260116C00058000 | 2024-06-21 10:07AM EDT | 58.00 | 2.00 | 1.02 | 2.42 | 0.00 | - | 1 | 231 | 74.32% |
| TZA260116C00059000 | 2024-06-14 3:20PM EDT | 59.00 | 2.08 | 0.96 | 2.00 | 0.00 | - | 12 | 247 | 71.73% |
| TZA260116C00060000 | 2024-06-18 2:00PM EDT | 60.00 | 1.71 | 1.69 | 2.10 | 0.00 | - | 31 | 1,344 | 77.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA260116P00005000 | 2024-06-20 10:32AM EDT | 5.00 | 0.25 | 0.20 | 0.60 | 0.00 | - | 1 | 60 | 81.84% |
| TZA260116P00010000 | 2024-06-21 2:18PM EDT | 10.00 | 1.10 | 0.90 | 1.21 | -0.16 | -12.70% | 16 | 5,248 | 60.38% |
| TZA260116P00013000 | 2024-06-14 9:30AM EDT | 13.00 | 3.18 | 2.10 | 2.57 | 0.00 | - | 3 | 78 | 62.77% |
| TZA260116P00014000 | 2024-05-17 3:54PM EDT | 14.00 | 3.50 | 2.58 | 2.90 | 0.00 | - | 28 | 69 | 61.82% |
| TZA260116P00015000 | 2024-05-23 2:29PM EDT | 15.00 | 3.41 | 3.10 | 3.50 | 0.00 | - | 4 | 1,060 | 62.57% |
| TZA260116P00016000 | 2024-06-03 10:21AM EDT | 16.00 | 4.35 | 3.65 | 4.85 | 0.00 | - | 2 | 150 | 67.75% |
| TZA260116P00017000 | 2024-06-18 2:12PM EDT | 17.00 | 4.40 | 4.25 | 4.70 | 0.00 | - | 1 | 14 | 63.31% |
| TZA260116P00018000 | 2024-06-05 3:41PM EDT | 18.00 | 5.65 | 4.90 | 5.55 | 0.00 | - | 4 | 5 | 65.01% |
| TZA260116P00019000 | 2024-06-13 2:54PM EDT | 19.00 | 6.20 | 5.55 | 8.00 | 0.00 | - | 20 | 111 | 75.51% |
| TZA260116P00020000 | 2024-06-18 9:37AM EDT | 20.00 | 6.23 | 6.30 | 8.05 | 0.00 | - | 1 | 842 | 72.31% |
| TZA260116P00021000 | 2024-04-30 12:01PM EDT | 21.00 | 6.86 | 7.30 | 7.90 | 0.00 | - | 100 | 108 | 69.34% |
| TZA260116P00022000 | 2024-05-24 2:30PM EDT | 22.00 | 8.35 | 7.60 | 9.40 | 0.00 | - | 1 | 122 | 71.39% |
| TZA260116P00023000 | 2024-04-17 3:33PM EDT | 23.00 | 7.97 | 9.40 | 9.85 | 0.00 | - | 60 | 120 | 75.64% |
| TZA260116P00024000 | 2024-01-19 12:11PM EDT | 24.00 | 9.10 | 10.10 | 10.85 | 0.00 | - | 10 | 11 | 76.68% |
| TZA260116P00025000 | 2024-06-17 12:09PM EDT | 25.00 | 10.11 | 9.85 | 10.70 | 0.00 | - | 4 | 220 | 66.63% |
| TZA260116P00026000 | 2023-12-06 2:03PM EDT | 26.00 | 8.50 | 11.15 | 13.15 | 0.00 | - | 1 | 1 | 78.10% |
| TZA260116P00027000 | 2024-01-22 4:58PM EDT | 27.00 | 11.59 | 12.20 | 12.65 | 0.00 | - | - | 16 | 72.75% |
| TZA260116P00028000 | 2024-01-17 3:41PM EDT | 28.00 | 11.31 | 12.50 | 14.75 | 0.00 | - | 1 | 3 | 76.90% |
| TZA260116P00029000 | 2024-01-11 4:16PM EDT | 29.00 | 13.20 | 12.90 | 13.95 | 0.00 | - | - | 12 | 66.48% |
| TZA260116P00030000 | 2024-05-29 3:56PM EDT | 30.00 | 14.45 | 13.75 | 16.30 | 0.00 | - | 4 | 17 | 74.54% |
| TZA260116P00031000 | 2024-01-11 4:15PM EDT | 31.00 | 14.80 | 13.15 | 15.55 | 0.00 | - | - | 3 | 58.85% |
| TZA260116P00032000 | 2024-01-11 4:15PM EDT | 32.00 | 15.60 | 13.60 | 16.75 | 0.00 | - | 12 | 6 | 58.62% |
| TZA260116P00033000 | 2024-01-22 10:58AM EDT | 33.00 | 16.65 | 16.75 | 17.35 | 0.00 | - | 4 | 27 | 69.47% |
| TZA260116P00034000 | 2024-01-12 1:17PM EDT | 34.00 | 17.30 | 15.65 | 18.00 | 0.00 | - | 2 | 23 | 57.80% |
| TZA260116P00035000 | 2024-02-09 3:37PM EDT | 35.00 | 18.74 | 19.55 | 21.00 | 0.00 | - | 4 | 145 | 85.13% |
| TZA260116P00036000 | 2024-02-02 2:48PM EDT | 36.00 | 19.05 | 18.00 | 20.75 | 0.00 | - | 8 | 95 | 66.63% |
| TZA260116P00037000 | 2024-01-11 4:57PM EDT | 37.00 | 19.97 | 18.00 | 21.15 | 0.00 | - | - | 4 | 58.96% |
| TZA260116P00038000 | 2024-02-05 11:14AM EDT | 38.00 | 19.95 | 21.85 | 22.25 | 0.00 | - | 2 | 10 | 76.44% |
| TZA260116P00039000 | 2024-01-22 10:56AM EDT | 39.00 | 21.70 | 20.90 | 22.50 | 0.00 | - | 2 | 63 | 62.84% |
| TZA260116P00040000 | 2024-06-13 11:09AM EDT | 40.00 | 23.10 | 20.00 | 25.00 | 0.00 | - | 3 | 79 | 61.65% |
| TZA260116P00041000 | 2024-01-12 12:18PM EDT | 41.00 | 23.70 | 22.95 | 24.00 | 0.00 | - | - | 196 | 62.43% |
| TZA260116P00042000 | 2024-01-12 3:15PM EDT | 42.00 | 24.45 | 22.05 | 25.90 | 0.00 | - | - | 2 | 57.15% |
| TZA260116P00043000 | 2024-01-30 1:58PM EDT | 43.00 | 25.50 | 26.00 | 26.55 | 0.00 | - | 2 | 43 | 73.80% |
| TZA260116P00044000 | 2024-01-11 4:19PM EDT | 44.00 | 25.80 | 24.00 | 27.00 | 0.00 | - | - | 2 | 52.25% |
| TZA260116P00045000 | 2024-01-22 11:27AM EDT | 45.00 | 27.15 | 26.30 | 27.65 | 0.00 | - | 24 | 69 | 60.06% |
| TZA260116P00046000 | 2024-03-04 12:11PM EDT | 46.00 | 29.80 | 28.85 | 30.05 | 0.00 | - | 67 | 109 | 78.71% |
| TZA260116P00047000 | 2024-01-29 3:33PM EDT | 47.00 | 29.20 | 29.05 | 29.95 | 0.00 | - | 5 | 55 | 68.63% |
| TZA260116P00048000 | 2024-01-29 4:01PM EDT | 48.00 | 30.20 | 29.95 | 30.80 | 0.00 | - | 6 | 10 | 67.94% |
| TZA260116P00049000 | 2023-11-22 11:16AM EDT | 49.00 | 26.00 | 32.30 | 34.20 | 0.00 | - | - | 20 | 90.14% |
| TZA260116P00050000 | 2023-12-13 12:56PM EDT | 50.00 | 29.20 | 28.50 | 33.50 | 0.00 | - | 2 | 3 | 82.89% |
| TZA260116P00051000 | 2024-01-22 1:38PM EDT | 51.00 | 32.25 | 32.00 | 33.20 | 0.00 | - | - | 1 | 59.62% |
| TZA260116P00052000 | 2024-01-12 12:37PM EDT | 52.00 | 33.00 | 31.00 | 35.45 | 0.00 | - | 2 | 4 | 53.86% |
| TZA260116P00053000 | 2024-01-12 12:40PM EDT | 53.00 | 33.95 | 33.85 | 34.80 | 0.00 | - | - | 0 | 56.45% |
| TZA260116P00054000 | 2024-01-03 11:38AM EDT | 54.00 | 36.05 | 32.80 | 34.95 | 0.00 | - | - | 1 | 49.17% |
| TZA260116P00055000 | 2023-11-29 10:47AM EDT | 55.00 | 32.20 | 36.65 | 40.40 | 0.00 | - | 4 | 5 | 87.16% |
| TZA260116P00056000 | 2024-01-03 4:08PM EDT | 56.00 | 37.80 | 34.00 | 36.75 | 0.00 | - | - | 1 | 44.14% |
| TZA260116P00057000 | 2024-01-29 4:01PM EDT | 57.00 | 38.40 | 36.75 | 41.35 | 0.00 | - | 6 | 7 | 70.53% |
| TZA260116P00058000 | 2024-01-12 1:03PM EDT | 58.00 | 38.45 | 38.65 | 40.55 | 0.00 | - | - | 0 | 64.45% |
| TZA260116P00060000 | 2024-06-21 2:16PM EDT | 60.00 | 41.35 | 39.00 | 44.00 | +0.40 | +0.98% | 12 | 12 | 64.06% |
© 2024 Yahoo. All rights reserved.