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:21.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00021000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | -0.19 | -79.17% | 51 | 372 | 52.34% |
| TZA240517C00021000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.25 | -0.31 | -56.36% | 206 | 1,129 | 59.18% |
| TZA240524C00021000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 0.40 | 0.36 | 0.40 | -0.35 | -46.67% | 55 | 238 | 58.79% |
| TZA240531C00021000 | 2024-05-03 11:03AM EDT | 2024-05-31 | 0.48 | 0.48 | 0.51 | -1.02 | -68.00% | 5 | 30 | 57.52% |
| TZA240621C00021000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.94 | 0.90 | 0.94 | -0.27 | -22.31% | 132 | 202 | 60.55% |
| TZA240719C00021000 | 2024-05-03 9:59AM EDT | 2024-07-19 | 1.08 | 1.21 | 1.32 | -0.55 | -33.74% | 9 | 397 | 58.69% |
| TZA241018C00021000 | 2024-05-03 10:19AM EDT | 2024-10-18 | 2.20 | 2.16 | 2.30 | -0.49 | -18.22% | 42 | 149 | 58.79% |
| TZA250117C00021000 | 2024-05-03 9:51AM EDT | 2025-01-17 | 2.86 | 3.05 | 3.20 | -1.49 | -34.25% | 2 | 81 | 61.40% |
| TZA260116C00021000 | 2024-04-19 11:28AM EDT | 2026-01-16 | 7.36 | 5.15 | 5.45 | 0.00 | - | 30 | 441 | 61.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00021000 | 2024-05-03 2:44PM EDT | 2024-05-10 | 2.12 | 2.05 | 2.24 | +0.97 | +84.35% | 88 | 58 | 60.16% |
| TZA240517P00021000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 2.22 | 1.96 | 2.42 | +0.60 | +37.04% | 12 | 211 | 70.31% |
| TZA240524P00021000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 1.70 | 2.35 | 2.64 | 0.00 | - | 4 | 5 | 62.50% |
| TZA240531P00021000 | 2024-04-15 12:20PM EDT | 2024-05-31 | 2.25 | 1.73 | 2.54 | 0.00 | - | - | 60 | 56.74% |
| TZA240607P00021000 | 2024-05-01 9:32AM EDT | 2024-06-07 | 1.82 | 1.93 | 2.91 | 0.00 | - | 2 | 3 | 68.46% |
| TZA240719P00021000 | 2024-04-18 9:43AM EDT | 2024-07-19 | 2.50 | 3.35 | 3.45 | 0.00 | - | 1 | 98 | 60.94% |
| TZA241018P00021000 | 2024-04-24 12:35PM EDT | 2024-10-18 | 3.85 | 4.35 | 4.50 | 0.00 | - | 3 | 3 | 61.43% |
| TZA250117P00021000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 4.71 | 5.25 | 5.40 | 0.00 | - | 11 | 149 | 63.62% |
| TZA260116P00021000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 6.86 | 7.50 | 7.85 | 0.00 | - | 100 | 108 | 65.36% |
© 2024 Yahoo. All rights reserved.