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:19.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00019000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.49 | 0.48 | 0.50 | -0.52 | -51.49% | 858 | 287 | 50.59% |
| TZA240517C00019000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.84 | 0.83 | 0.87 | -0.42 | -33.33% | 271 | 296 | 59.38% |
| TZA240524C00019000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 1.04 | 1.00 | 1.18 | -0.47 | -31.13% | 7 | 48 | 61.72% |
| TZA240531C00019000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 1.54 | 1.12 | 1.28 | -0.93 | -37.65% | 25 | 10 | 58.69% |
| TZA240607C00019000 | 2024-04-26 2:07PM EDT | 2024-06-07 | 2.11 | 1.29 | 1.77 | 0.00 | - | 1 | 1 | 66.70% |
| TZA240621C00019000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 1.57 | 1.58 | 1.62 | -0.62 | -28.31% | 174 | 154 | 58.89% |
| TZA240719C00019000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 1.98 | 1.75 | 1.97 | -0.37 | -15.74% | 10 | 411 | 54.49% |
| TZA241018C00019000 | 2024-05-03 2:02PM EDT | 2024-10-18 | 2.85 | 2.78 | 2.94 | -1.65 | -36.67% | 3 | 140 | 56.64% |
| TZA260116C00019000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 6.55 | 5.55 | 5.95 | 0.00 | - | 2 | 37 | 59.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00019000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.54 | 0.41 | 0.56 | +0.08 | +17.39% | 343 | 120 | 50.59% |
| TZA240517P00019000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 0.81 | 0.46 | 0.89 | +0.24 | +42.11% | 4 | 89 | 58.01% |
| TZA240524P00019000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 0.97 | 0.95 | 1.06 | +0.30 | +44.78% | 10 | 21 | 53.71% |
| TZA240621P00019000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 1.56 | 1.56 | 1.60 | +0.17 | +12.23% | 3 | 71 | 56.01% |
| TZA240719P00019000 | 2024-04-19 1:53PM EDT | 2024-07-19 | 2.10 | 2.04 | 2.44 | +0.63 | +42.86% | 2 | 57 | 63.82% |
| TZA241018P00019000 | 2024-04-16 11:36AM EDT | 2024-10-18 | 3.20 | 3.05 | 3.15 | +0.54 | +20.30% | 1 | 141 | 60.21% |
| TZA260116P00019000 | 2024-05-02 2:51PM EDT | 2026-01-16 | 6.10 | 6.15 | 6.45 | 0.00 | - | 2 | 48 | 65.37% |
© 2024 Yahoo. All rights reserved.