Direxion Daily Small Cap Bear 3X ETF (TZA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240426C00014500 | 2024-03-21 9:41AM EDT | 14.50 | 3.09 | 5.60 | 8.95 | 0.00 | - | 10 | 0 | 753.52% |
| TZA240426C00015000 | 2024-04-01 2:58PM EDT | 15.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240426C00015500 | 2024-04-08 3:41PM EDT | 15.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240426C00016000 | 2024-04-18 3:54PM EDT | 16.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TZA240426C00016500 | 2024-04-16 2:25PM EDT | 16.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240426C00017000 | 2024-04-24 3:59PM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TZA240426C00017500 | 2024-04-24 12:57PM EDT | 17.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240426C00018000 | 2024-04-24 10:58AM EDT | 18.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TZA240426C00018500 | 2024-04-24 3:49PM EDT | 18.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TZA240426C00019000 | 2024-04-24 11:05AM EDT | 19.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| TZA240426C00019500 | 2024-04-24 3:59PM EDT | 19.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| TZA240426C00020000 | 2024-04-24 3:08PM EDT | 20.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 0.00% |
| TZA240426C00020500 | 2024-04-24 2:31PM EDT | 20.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 6.25% |
| TZA240426C00021000 | 2024-04-24 3:56PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 12.50% |
| TZA240426C00021500 | 2024-04-24 12:50PM EDT | 21.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 25.00% |
| TZA240426C00022000 | 2024-04-24 3:54PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| TZA240426C00022500 | 2024-04-24 2:31PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TZA240426C00023000 | 2024-04-24 2:53PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TZA240426C00023500 | 2024-04-23 1:19PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| TZA240426C00024000 | 2024-04-24 9:31AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426C00024500 | 2024-04-22 3:31PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TZA240426C00025000 | 2024-04-19 3:30PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| TZA240426C00026000 | 2024-04-24 10:27AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TZA240426C00027000 | 2024-04-19 2:56PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| TZA240426C00028000 | 2024-04-22 9:32AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426C00030000 | 2024-04-16 9:31AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240426P00011000 | 2024-04-16 12:33PM EDT | 11.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| TZA240426P00014000 | 2024-04-12 11:23AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426P00014500 | 2024-04-12 11:23AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426P00015000 | 2024-04-24 11:54AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| TZA240426P00015500 | 2024-04-09 3:57PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240426P00016000 | 2024-04-23 9:58AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426P00016500 | 2024-04-17 12:19PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426P00017000 | 2024-04-24 3:23PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TZA240426P00017500 | 2024-04-18 9:32AM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TZA240426P00018000 | 2024-04-24 12:33PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TZA240426P00018500 | 2024-04-24 12:17PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| TZA240426P00019000 | 2024-04-24 12:23PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| TZA240426P00019500 | 2024-04-24 1:46PM EDT | 19.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TZA240426P00020000 | 2024-04-24 3:57PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| TZA240426P00020500 | 2024-04-24 2:31PM EDT | 20.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| TZA240426P00021000 | 2024-04-24 2:32PM EDT | 21.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240426P00021500 | 2024-04-24 10:04AM EDT | 21.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240426P00022000 | 2024-04-24 12:23PM EDT | 22.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240426P00022500 | 2024-04-24 10:12AM EDT | 22.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240426P00023000 | 2024-04-22 9:53AM EDT | 23.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240426P00023500 | 2024-04-22 1:07PM EDT | 23.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TZA240426P00024000 | 2024-04-23 1:25PM EDT | 24.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240426P00024500 | 2024-04-22 9:35AM EDT | 24.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240426P00025000 | 2024-04-19 3:56PM EDT | 25.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TZA240426P00026000 | 2024-04-24 10:57AM EDT | 26.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.