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:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00023000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.06 | 0.00 | 1.27 | 0.00 | - | 28 | 908 | 192.97% |
| TZA240517C00023000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.09 | -0.14 | -63.64% | 26 | 895 | 66.80% |
| TZA240524C00023000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.16 | -0.21 | -58.33% | 1 | 271 | 64.26% |
| TZA240531C00023000 | 2024-05-03 12:30PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.23 | -0.32 | -58.18% | 1 | 14 | 61.72% |
| TZA240607C00023000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 0.32 | 0.29 | 0.94 | -0.35 | -52.24% | 49 | 49 | 79.98% |
| TZA240621C00023000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.75 | -0.21 | -28.38% | 14 | 1,154 | 68.02% |
| TZA240719C00023000 | 2024-04-30 2:37PM EDT | 2024-07-19 | 0.75 | 0.79 | 1.19 | -0.67 | -47.18% | 1 | 367 | 66.36% |
| TZA241018C00023000 | 2024-05-03 10:55AM EDT | 2024-10-18 | 1.86 | 1.73 | 2.06 | -0.39 | -17.33% | 2 | 22 | 63.65% |
| TZA250117C00023000 | 2024-05-03 11:44AM EDT | 2025-01-17 | 2.65 | 2.60 | 2.92 | -0.75 | -22.06% | 72 | 296 | 64.99% |
| TZA260116C00023000 | 2024-04-17 2:14PM EDT | 2026-01-16 | 6.10 | 4.70 | 5.05 | 0.00 | - | 10 | 19 | 63.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00023000 | 2024-05-02 11:54AM EDT | 2024-05-17 | 3.25 | 4.05 | 5.00 | 0.00 | - | 5 | 90 | 115.63% |
| TZA240524P00023000 | 2024-04-29 9:37AM EDT | 2024-05-24 | 3.75 | 2.70 | 4.25 | 0.00 | - | 4 | 5 | 69.34% |
| TZA240719P00023000 | 2024-04-30 11:30AM EDT | 2024-07-19 | 4.10 | 4.90 | 6.95 | 0.00 | - | 2 | 116 | 93.46% |
| TZA241018P00023000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 5.15 | 5.85 | 6.00 | 0.00 | - | 2 | 8 | 63.06% |
| TZA250117P00023000 | 2024-02-23 2:55PM EDT | 2025-01-17 | 7.00 | 7.40 | 7.65 | 0.00 | - | 6 | 78 | 76.12% |
| TZA260116P00023000 | 2024-04-17 3:33PM EDT | 2026-01-16 | 7.97 | 8.95 | 9.30 | 0.00 | - | 60 | 120 | 65.39% |
© 2024 Yahoo. All rights reserved.