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:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00017000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 2.05 | 1.91 | 2.63 | -0.50 | -19.61% | 357 | 125 | 102.93% |
| TZA240517C00017000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 2.18 | 2.12 | 2.31 | -1.22 | -35.88% | 64 | 448 | 67.38% |
| TZA240524C00017000 | 2024-05-02 12:28PM EDT | 2024-05-24 | 3.20 | 1.97 | 2.91 | 0.00 | - | 1 | 4 | 71.97% |
| TZA240531C00017000 | 2024-04-17 11:59AM EDT | 2024-05-31 | 4.35 | 1.49 | 2.89 | 0.00 | - | - | 100 | 88.48% |
| TZA240621C00017000 | 2024-05-03 11:32AM EDT | 2024-06-21 | 2.72 | 2.50 | 3.45 | -1.53 | -36.00% | 6 | 66 | 70.51% |
| TZA240719C00017000 | 2024-04-18 3:19PM EDT | 2024-07-19 | 5.40 | 2.12 | 3.00 | 0.00 | - | 8 | 42 | 57.08% |
| TZA241018C00017000 | 2024-04-29 10:06AM EDT | 2024-10-18 | 4.30 | 2.76 | 3.85 | 0.00 | - | 2 | 24 | 57.42% |
| TZA260116C00017000 | 2024-04-10 12:08PM EDT | 2026-01-16 | 6.47 | 4.00 | 9.00 | 0.00 | - | 6 | 45 | 60.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00017000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 171 | 6 | 51.17% |
| TZA240517P00017000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 0.20 | 0.16 | 0.19 | +0.05 | +33.33% | 101 | 265 | 56.84% |
| TZA240524P00017000 | 2024-05-03 9:44AM EDT | 2024-05-24 | 0.37 | 0.27 | 0.30 | +0.14 | +60.87% | 4 | 62 | 55.86% |
| TZA240621P00017000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.67 | 0.67 | 0.70 | +0.17 | +34.00% | 50 | 74 | 55.47% |
| TZA240719P00017000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 1.10 | 1.06 | 1.20 | +0.20 | +22.22% | 3 | 168 | 59.42% |
| TZA241018P00017000 | 2024-05-03 11:05AM EDT | 2024-10-18 | 2.00 | 1.95 | 2.32 | +0.35 | +21.21% | 1 | 11 | 62.35% |
| TZA260116P00017000 | 2024-04-04 12:40PM EDT | 2026-01-16 | 5.55 | 4.80 | 5.15 | 0.00 | - | 1 | 1 | 64.92% |
© 2024 Yahoo. All rights reserved.