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:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00016000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 3.05 | 2.62 | 3.10 | -0.60 | -16.44% | 14 | 138 | 114.84% |
| TZA240517C00016000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 3.15 | 2.97 | 4.00 | -0.45 | -12.50% | 19 | 153 | 122.46% |
| TZA240621C00016000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 3.50 | 3.35 | 4.00 | -1.65 | -32.04% | 2 | 177 | 73.34% |
| TZA240719C00016000 | 2024-05-02 3:41PM EDT | 2024-07-19 | 4.20 | 3.55 | 3.65 | 0.00 | - | 1 | 29 | 55.37% |
| TZA241018C00016000 | 2024-05-01 12:29PM EDT | 2024-10-18 | 5.70 | 2.53 | 6.40 | 0.00 | - | 2 | 2 | 58.84% |
| TZA260116C00016000 | 2024-04-30 3:36PM EDT | 2026-01-16 | 7.85 | 4.00 | 9.00 | 0.00 | - | 2 | 1 | 55.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00016000 | 2024-04-12 9:56AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 154.30% |
| TZA240517P00016000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | 0.00 | - | 8 | 53 | 60.16% |
| TZA240524P00016000 | 2024-04-25 2:04PM EDT | 2024-05-24 | 0.08 | 0.11 | 0.13 | 0.00 | - | 2 | 6 | 57.81% |
| TZA240531P00016000 | 2024-04-19 2:59PM EDT | 2024-05-31 | 0.09 | 0.16 | 0.18 | 0.00 | - | 2 | 2 | 55.08% |
| TZA240621P00016000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 0.44 | 0.38 | 0.42 | +0.19 | +76.00% | 1 | 7 | 55.96% |
| TZA240719P00016000 | 2024-04-29 12:33PM EDT | 2024-07-19 | 0.88 | 0.37 | 1.25 | +0.24 | +37.50% | 1 | 123 | 61.18% |
| TZA241018P00016000 | 2024-04-12 12:29PM EDT | 2024-10-18 | 1.65 | 0.71 | 1.67 | 0.00 | - | 2 | 4 | 50.78% |
| TZA260116P00016000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 3.91 | 4.20 | 4.55 | 0.00 | - | 100 | 141 | 64.99% |
© 2024 Yahoo. All rights reserved.