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:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00025000 | 2024-05-03 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5 | 142 | 81.25% |
| TZA240517C00025000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.20 | 0.00 | - | 4 | 2,090 | 92.97% |
| TZA240524C00025000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.09 | -0.04 | -28.57% | 3 | 31 | 69.14% |
| TZA240531C00025000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 0.43 | 0.10 | 0.13 | 0.00 | - | 10 | 274 | 66.41% |
| TZA240607C00025000 | 2024-05-02 2:46PM EDT | 2024-06-07 | 0.28 | 0.15 | 0.19 | 0.00 | - | 30 | 58 | 65.23% |
| TZA240621C00025000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.33 | 0.10 | 0.34 | -0.49 | -59.76% | 10 | 123 | 58.98% |
| TZA240719C00025000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.61 | 0.55 | 0.71 | -0.55 | -47.41% | 15 | 289 | 65.63% |
| TZA241018C00025000 | 2024-05-02 1:41PM EDT | 2024-10-18 | 1.75 | 1.38 | 1.96 | 0.00 | - | 5 | 50 | 68.12% |
| TZA250117C00025000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 2.23 | 2.17 | 2.36 | -0.34 | -13.23% | 14 | 538 | 64.65% |
| TZA260116C00025000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 4.50 | 4.35 | 4.70 | -0.46 | -9.27% | 3 | 39 | 64.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00025000 | 2024-04-29 2:00PM EDT | 2024-05-10 | 5.50 | 5.85 | 6.15 | 0.00 | - | 7 | 14 | 125.78% |
| TZA240517P00025000 | 2024-05-02 12:50PM EDT | 2024-05-17 | 5.15 | 5.25 | 6.20 | 0.00 | - | 2 | 83 | 98.44% |
| TZA240621P00025000 | 2024-04-30 3:42PM EDT | 2024-06-21 | 5.10 | 5.35 | 6.35 | 0.00 | - | 1 | 34 | 63.67% |
| TZA240719P00025000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 5.50 | 6.65 | 6.80 | 0.00 | - | 14 | 34 | 66.99% |
| TZA241018P00025000 | 2024-04-19 10:45AM EDT | 2024-10-18 | 6.30 | 7.45 | 7.60 | 0.00 | - | 1 | 2 | 63.82% |
| TZA250117P00025000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 8.30 | 8.25 | 8.45 | +0.26 | +3.23% | 2 | 281 | 65.09% |
| TZA260116P00025000 | 2024-04-22 1:23PM EDT | 2026-01-16 | 9.90 | 10.50 | 10.80 | 0.00 | - | 2 | 216 | 65.41% |
© 2024 Yahoo. All rights reserved.