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:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00022000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.28 | -0.07 | -63.64% | 120 | 715 | 98.83% |
| TZA240517C00022000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.16 | -55.17% | 428 | 827 | 64.45% |
| TZA240524C00022000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 0.26 | 0.22 | 0.25 | -0.16 | -38.10% | 7 | 29 | 62.31% |
| TZA240531C00022000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 0.32 | 0.31 | 0.34 | -0.24 | -42.86% | 6 | 65 | 60.16% |
| TZA240607C00022000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 0.46 | 0.43 | 1.04 | -0.43 | -48.31% | 5 | 10 | 75.88% |
| TZA240621C00022000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.71 | 0.67 | 0.72 | -0.27 | -27.55% | 37 | 116 | 62.11% |
| TZA240719C00022000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 1.04 | 0.99 | 1.12 | -0.32 | -23.53% | 7 | 190 | 61.04% |
| TZA241018C00022000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 2.46 | 1.96 | 2.05 | 0.00 | - | 3 | 152 | 60.50% |
| TZA250117C00022000 | 2024-05-03 11:44AM EDT | 2025-01-17 | 2.87 | 2.79 | 2.94 | -0.58 | -16.81% | 3 | 333 | 62.26% |
| TZA260116C00022000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 5.10 | 4.95 | 5.25 | -1.20 | -19.05% | 10 | 78 | 62.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00022000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 3.01 | 2.89 | 4.10 | +0.85 | +39.35% | 193 | 77 | 142.97% |
| TZA240517P00022000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 3.15 | 3.10 | 3.20 | +0.41 | +14.96% | 4 | 143 | 58.40% |
| TZA240524P00022000 | 2024-05-02 11:37AM EDT | 2024-05-24 | 2.55 | 3.20 | 3.30 | 0.00 | - | 4 | 4 | 58.20% |
| TZA240621P00022000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.75 | +1.04 | +39.10% | 3 | 2 | 54.30% |
| TZA240719P00022000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 4.15 | 3.00 | 6.00 | +0.52 | +14.33% | 7 | 165 | 72.90% |
| TZA241018P00022000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 5.30 | 5.10 | 5.25 | +0.42 | +8.61% | 2 | 35 | 62.70% |
| TZA250117P00022000 | 2024-04-30 1:26PM EDT | 2025-01-17 | 5.38 | 5.95 | 6.15 | 0.00 | - | 40 | 316 | 64.26% |
| TZA260116P00022000 | 2024-04-17 3:33PM EDT | 2026-01-16 | 7.26 | 8.25 | 8.55 | 0.00 | - | 60 | 122 | 65.50% |
© 2024 Yahoo. All rights reserved.