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:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00020000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.18 | -0.36 | -67.92% | 595 | 325 | 54.69% |
| TZA240517C00020000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.48 | 0.44 | 0.48 | -0.37 | -43.53% | 405 | 2,264 | 60.94% |
| TZA240524C00020000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 0.56 | 0.62 | 0.65 | -0.64 | -53.33% | 100 | 48 | 59.67% |
| TZA240531C00020000 | 2024-05-03 10:01AM EDT | 2024-05-31 | 0.70 | 0.73 | 0.84 | -0.84 | -54.55% | 3 | 43 | 58.98% |
| TZA240621C00020000 | 2024-05-03 11:03AM EDT | 2024-06-21 | 1.26 | 1.19 | 1.24 | -0.30 | -19.23% | 12 | 226 | 60.21% |
| TZA240719C00020000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 1.60 | 1.51 | 1.58 | -0.27 | -14.44% | 22 | 726 | 57.47% |
| TZA241018C00020000 | 2024-05-03 3:36PM EDT | 2024-10-18 | 2.62 | 2.52 | 2.59 | -0.38 | -12.67% | 93 | 615 | 58.55% |
| TZA250117C00020000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 3.27 | 3.35 | 3.50 | -0.63 | -16.15% | 13 | 2,278 | 60.89% |
| TZA260116C00020000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 5.45 | 5.30 | 5.70 | -0.66 | -10.80% | 2 | 666 | 60.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00020000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 1.16 | 0.40 | 1.22 | +0.18 | +18.37% | 133 | 642 | 53.13% |
| TZA240517P00020000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 1.49 | 1.23 | 1.70 | +0.22 | +17.32% | 52 | 265 | 56.64% |
| TZA240524P00020000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 1.33 | 1.10 | 1.67 | 0.00 | - | 11 | 29 | 58.20% |
| TZA240531P00020000 | 2024-04-29 3:17PM EDT | 2024-05-31 | 1.46 | 1.26 | 2.25 | 0.00 | - | 1 | 5 | 54.39% |
| TZA240621P00020000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 2.16 | 1.72 | 2.22 | +0.22 | +11.34% | 1 | 65 | 58.20% |
| TZA240719P00020000 | 2024-05-03 2:46PM EDT | 2024-07-19 | 2.71 | 2.68 | 2.73 | +0.23 | +9.27% | 3 | 500 | 60.40% |
| TZA241018P00020000 | 2024-04-29 1:38PM EDT | 2024-10-18 | 3.51 | 3.70 | 3.80 | 0.00 | - | 10 | 29 | 61.23% |
| TZA250117P00020000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 4.60 | 4.60 | 4.75 | +0.20 | +4.55% | 5 | 433 | 63.92% |
| TZA260116P00020000 | 2024-04-30 11:13AM EDT | 2026-01-16 | 6.25 | 6.85 | 7.15 | 0.00 | - | 4 | 840 | 65.67% |
© 2024 Yahoo. All rights reserved.