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
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.85 | 0.00 | - | - | 0 | 5.00 | 0.25 | 0.00 | - | 1 | 59 |
| 9.98 | +1.33 | +15.38% | 4 | 28 | 10.00 | 1.26 | 0.00 | - | 8 | 5,248 |
| 6.92 | 0.00 | - | 5 | 15 | 13.00 | 3.18 | +0.28 | +9.66% | 3 | 78 |
| 6.00 | 0.00 | - | 20 | 6 | 14.00 | 3.50 | 0.00 | - | 28 | 69 |
| 6.60 | 0.00 | - | 1 | 484 | 15.00 | 3.41 | 0.00 | - | 4 | 1,060 |
| 5.40 | 0.00 | - | 1 | 2 | 16.00 | 4.35 | 0.00 | - | 2 | 150 |
| 5.10 | 0.00 | - | 1 | 55 | 17.00 | 5.65 | 0.00 | - | 1 | 15 |
| 5.65 | 0.00 | - | 1 | 95 | 18.00 | 5.65 | 0.00 | - | 4 | 5 |
| 5.50 | 0.00 | - | 15 | 73 | 19.00 | 6.20 | 0.00 | - | 20 | 111 |
| 5.75 | +0.70 | +13.86% | 174 | 815 | 20.00 | 6.45 | -0.45 | -6.52% | 144 | 840 |
| 4.65 | 0.00 | - | 5 | 449 | 21.00 | 6.86 | 0.00 | - | 100 | 108 |
| 5.20 | +0.20 | +4.00% | 2 | 96 | 22.00 | 8.35 | 0.00 | - | 1 | 122 |
| 3.80 | 0.00 | - | 10 | 49 | 23.00 | 7.97 | 0.00 | - | 60 | 120 |
| 5.80 | 0.00 | - | 1 | 34 | 24.00 | 9.10 | 0.00 | - | 10 | 11 |
| 3.65 | 0.00 | - | 100 | 137 | 25.00 | 9.90 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 107 | 26.00 | 8.50 | 0.00 | - | 1 | 1 |
| 4.40 | 0.00 | - | 1 | 7 | 27.00 | 11.59 | 0.00 | - | - | 16 |
| 3.80 | 0.00 | - | 4 | 5 | 28.00 | 11.31 | 0.00 | - | 1 | 3 |
| 14.00 | 0.00 | - | 1 | 21 | 29.00 | 13.20 | 0.00 | - | - | 12 |
| 3.85 | -0.27 | -6.55% | 10 | 917 | 30.00 | 14.45 | 0.00 | - | 4 | 17 |
| 2.92 | 0.00 | - | 1 | 51 | 31.00 | 14.80 | 0.00 | - | - | 3 |
| 3.95 | 0.00 | - | 12 | 17 | 32.00 | 15.60 | 0.00 | - | 12 | 6 |
| 5.25 | 0.00 | - | - | 2 | 33.00 | 16.65 | 0.00 | - | 4 | 27 |
| 12.50 | 0.00 | - | 5 | 5 | 34.00 | 17.30 | 0.00 | - | 2 | 23 |
| 2.75 | 0.00 | - | 22 | 248 | 35.00 | 18.74 | 0.00 | - | 4 | 145 |
| 2.70 | 0.00 | - | 1 | 61 | 36.00 | 19.05 | 0.00 | - | 8 | 95 |
| 2.60 | 0.00 | - | 1 | 4 | 37.00 | 19.97 | 0.00 | - | - | 4 |
| 2.70 | 0.00 | - | 3 | 10 | 38.00 | 19.95 | 0.00 | - | 2 | 10 |
| 2.60 | 0.00 | - | 1 | 165 | 39.00 | 21.70 | 0.00 | - | 2 | 63 |
| 3.00 | +0.42 | +16.28% | 10 | 391 | 40.00 | 23.10 | 0.00 | - | 3 | 79 |
| 2.50 | 0.00 | - | 2 | 371 | 41.00 | 23.70 | 0.00 | - | - | 196 |
| 2.60 | 0.00 | - | 4 | 340 | 42.00 | 24.45 | 0.00 | - | - | 2 |
| 2.60 | 0.00 | - | 3 | 23 | 43.00 | 25.50 | 0.00 | - | 2 | 43 |
| 2.55 | 0.00 | - | 4 | 24 | 44.00 | 25.80 | 0.00 | - | - | 2 |
| 2.50 | 0.00 | - | 1 | 901 | 45.00 | 27.15 | 0.00 | - | 24 | 69 |
| 2.50 | 0.00 | - | 2 | 27 | 46.00 | 29.80 | 0.00 | - | 67 | 109 |
| 2.50 | 0.00 | - | 2 | 9 | 47.00 | 29.20 | 0.00 | - | 5 | 55 |
| 2.22 | 0.00 | - | 6 | 6 | 48.00 | 30.20 | 0.00 | - | 6 | 10 |
| 2.80 | 0.00 | - | 1 | 2 | 49.00 | 26.00 | 0.00 | - | - | 20 |
| 2.00 | 0.00 | - | 1 | 78 | 50.00 | 29.20 | 0.00 | - | 2 | 3 |
| 1.95 | 0.00 | - | 1 | 2 | 51.00 | 32.25 | 0.00 | - | - | 1 |
| 2.00 | 0.00 | - | 3 | 8 | 52.00 | 33.00 | 0.00 | - | 2 | 4 |
| 1.81 | 0.00 | - | 6 | 11 | 53.00 | 33.95 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 5 | 7 | 54.00 | 36.05 | 0.00 | - | - | 1 |
| 2.05 | +0.08 | +4.06% | 2 | 50 | 55.00 | 32.20 | 0.00 | - | 4 | 5 |
| 2.00 | -0.31 | -13.42% | 1 | 87 | 56.00 | 37.80 | 0.00 | - | - | 1 |
| 2.80 | 0.00 | - | 39 | 63 | 57.00 | 38.40 | 0.00 | - | 6 | 7 |
| 2.00 | -0.25 | -11.11% | 2 | 231 | 58.00 | 38.45 | 0.00 | - | - | 0 |
| 2.08 | +0.54 | +35.06% | 12 | 235 | 59.00 | - | - | - | - | - |
| 2.05 | +0.40 | +24.24% | 17 | 1,331 | 60.00 | 40.95 | -1.05 | -2.50% | 4 | 8 |
© 2024 Yahoo. All rights reserved.