Direxion Daily Small Cap Bear 3X ETF (TZA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00015000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 3.95 | 3.90 | 4.95 | -3.10 | -43.97% | 12 | 13 | 210.55% |
| TZA240517C00015000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.95 | 3.95 | 4.55 | -3.27 | -45.29% | 15 | 138 | 121.48% |
| TZA240524C00015000 | 2024-04-23 2:51PM EDT | 2024-05-24 | 4.90 | 2.90 | 5.65 | 0.00 | - | 4 | 43 | 100.59% |
| TZA240621C00015000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 5.75 | 4.15 | 5.20 | 0.00 | - | 2 | 32 | 88.57% |
| TZA240719C00015000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 5.00 | 4.30 | 4.40 | 0.00 | - | 1 | 202 | 55.47% |
| TZA241018C00015000 | 2024-04-18 1:56PM EDT | 2024-10-18 | 7.20 | 2.95 | 7.00 | 0.00 | - | 1 | 3 | 55.86% |
| TZA250117C00015000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 5.90 | 3.50 | 7.55 | 0.00 | - | 1 | 689 | 56.52% |
| TZA260116C00015000 | 2024-05-02 10:00AM EDT | 2026-01-16 | 7.95 | 6.20 | 7.70 | 0.00 | - | 4 | 179 | 54.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00015000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.15 | -0.04 | -50.00% | 30 | 47 | 84.38% |
| TZA240531P00015000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.10 | 0.06 | 0.09 | 0.00 | - | - | 10 | 57.03% |
| TZA240621P00015000 | 2024-04-29 3:37PM EDT | 2024-06-21 | 0.17 | 0.20 | 0.23 | 0.00 | - | 2 | 10 | 56.25% |
| TZA240719P00015000 | 2024-04-29 12:34PM EDT | 2024-07-19 | 0.40 | 0.42 | 0.48 | 0.00 | - | 5 | 156 | 57.42% |
| TZA241018P00015000 | 2024-05-03 11:47AM EDT | 2024-10-18 | 1.11 | 1.03 | 1.16 | +0.11 | +11.00% | 1 | 144 | 57.52% |
| TZA250117P00015000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 1.85 | 1.76 | 1.91 | +0.15 | +8.82% | 4 | 1,943 | 61.62% |
| TZA260116P00015000 | 2024-04-10 12:08PM EDT | 2026-01-16 | 3.35 | 3.60 | 3.95 | 0.00 | - | 4 | 1,034 | 64.65% |
© 2024 Yahoo. All rights reserved.