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:24.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00024000 | 2024-05-01 11:42AM EDT | 2024-05-10 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 158 | 199.41% |
| TZA240517C00024000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.07 | -0.04 | -36.36% | 31 | 184 | 65.63% |
| TZA240524C00024000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 0.05 | 0.09 | 0.12 | -0.15 | -75.00% | 5 | 12 | 66.80% |
| TZA240531C00024000 | 2024-04-29 3:54PM EDT | 2024-05-31 | 0.30 | 0.13 | 0.17 | 0.00 | - | 5 | 30 | 63.09% |
| TZA240607C00024000 | 2024-04-30 11:23AM EDT | 2024-06-07 | 1.07 | 0.21 | 0.25 | 0.00 | - | 1 | 0 | 63.28% |
| TZA240621C00024000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 0.43 | 0.19 | 0.43 | -0.22 | -33.85% | 103 | 79 | 58.50% |
| TZA240719C00024000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 0.69 | 0.65 | 1.05 | -0.16 | -18.82% | 3 | 148 | 67.82% |
| TZA241018C00024000 | 2024-04-29 1:44PM EDT | 2024-10-18 | 1.75 | 1.12 | 1.65 | -0.09 | -4.89% | 2 | 33 | 57.76% |
| TZA250117C00024000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 2.46 | 2.38 | 2.72 | -0.49 | -16.61% | 4 | 82 | 65.53% |
| TZA260116C00024000 | 2024-04-30 3:25PM EDT | 2026-01-16 | 5.80 | 4.55 | 4.85 | 0.00 | - | 1 | 34 | 64.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00024000 | 2024-04-30 12:35PM EDT | 2024-05-10 | 3.60 | 4.80 | 6.20 | 0.00 | - | 10 | 25 | 173.83% |
| TZA240517P00024000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 5.60 | 4.80 | 5.90 | +2.05 | +57.75% | 6 | 69 | 107.23% |
| TZA240524P00024000 | 2024-04-25 1:54PM EDT | 2024-05-24 | 3.90 | 4.05 | 5.20 | 0.00 | - | - | 2 | 71.48% |
| TZA240621P00024000 | 2024-05-03 1:19PM EDT | 2024-06-21 | 5.40 | 5.05 | 6.25 | +0.40 | +8.00% | 4 | 104 | 73.24% |
| TZA240719P00024000 | 2024-04-30 11:12AM EDT | 2024-07-19 | 4.85 | 5.75 | 6.50 | 0.00 | - | 4 | 108 | 75.10% |
| TZA241018P00024000 | 2024-03-21 1:54PM EDT | 2024-10-18 | 7.99 | 4.70 | 5.65 | 0.00 | - | 2 | 5 | 39.55% |
| TZA250117P00024000 | 2024-03-08 1:54PM EDT | 2025-01-17 | 8.82 | 7.70 | 8.35 | 0.00 | - | 2 | 34 | 72.14% |
| TZA260116P00024000 | 2024-01-19 12:11PM EDT | 2026-01-16 | 9.10 | 10.10 | 10.85 | 0.00 | - | 10 | 11 | 71.51% |
© 2024 Yahoo. All rights reserved.