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:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00018000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.12 | 1.11 | 1.15 | -0.63 | -36.00% | 623 | 1,679 | 56.45% |
| TZA240517C00018000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.39 | 1.38 | 1.47 | -0.61 | -30.50% | 69 | 1,155 | 63.09% |
| TZA240524C00018000 | 2024-05-03 12:02PM EDT | 2024-05-24 | 1.58 | 1.54 | 1.85 | -1.62 | -50.62% | 8 | 80 | 67.58% |
| TZA240621C00018000 | 2024-05-03 11:22AM EDT | 2024-06-21 | 2.21 | 1.92 | 2.11 | -0.31 | -12.30% | 2 | 17 | 56.15% |
| TZA240719C00018000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 2.66 | 2.20 | 3.30 | -0.74 | -21.76% | 43 | 487 | 67.14% |
| TZA241018C00018000 | 2024-04-23 9:53AM EDT | 2024-10-18 | 4.35 | 3.25 | 3.35 | 0.00 | - | 72 | 108 | 56.64% |
| TZA260116C00018000 | 2024-04-15 12:01PM EDT | 2026-01-16 | 6.65 | 3.50 | 8.35 | 0.00 | - | 10 | 84 | 57.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00018000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 385 | 235 | 53.13% |
| TZA240517P00018000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.42 | 0.42 | 0.45 | +0.08 | +23.53% | 242 | 233 | 59.08% |
| TZA240524P00018000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 0.55 | 0.17 | 0.60 | +0.13 | +30.95% | 7 | 8 | 58.01% |
| TZA240607P00018000 | 2024-04-26 10:20AM EDT | 2024-06-07 | 0.65 | 0.79 | 1.01 | 0.00 | - | 80 | 80 | 58.69% |
| TZA240621P00018000 | 2024-05-03 1:19PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.10 | +0.43 | +64.18% | 37 | 75 | 56.15% |
| TZA240719P00018000 | 2024-05-02 2:14PM EDT | 2024-07-19 | 1.31 | 1.21 | 1.88 | 0.00 | - | 13 | 473 | 59.08% |
| TZA241018P00018000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 2.50 | 2.46 | 2.56 | +0.50 | +25.00% | 15 | 170 | 59.74% |
| TZA260116P00018000 | 2024-04-12 11:27AM EDT | 2026-01-16 | 5.45 | 5.45 | 5.80 | 0.00 | - | 1 | 1 | 65.19% |
© 2024 Yahoo. All rights reserved.