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:26.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00026000 | 2024-04-17 1:11PM EDT | 2024-05-10 | 0.39 | 0.00 | 1.67 | 0.00 | - | 1 | 26 | 282.23% |
| TZA240517C00026000 | 2024-05-03 10:33AM EDT | 2024-05-17 | 0.04 | 0.05 | 0.24 | -0.09 | -69.23% | 2 | 622 | 113.28% |
| TZA240524C00026000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.09 | -0.03 | -25.00% | 1 | 0 | 77.34% |
| TZA240531C00026000 | 2024-05-02 9:41AM EDT | 2024-05-31 | 0.18 | 0.08 | 0.60 | 0.00 | - | 1 | 14 | 98.24% |
| TZA240621C00026000 | 2024-04-30 3:14PM EDT | 2024-06-21 | 0.56 | 0.25 | 0.28 | 0.00 | - | 60 | 166 | 68.65% |
| TZA240719C00026000 | 2024-04-30 2:19PM EDT | 2024-07-19 | 0.83 | 0.46 | 1.95 | 0.00 | - | 1 | 47 | 92.29% |
| TZA241018C00026000 | 2024-04-24 12:49PM EDT | 2024-10-18 | 2.00 | 0.20 | 1.81 | 0.00 | - | 1 | 70 | 57.62% |
| TZA250117C00026000 | 2024-04-29 11:01AM EDT | 2025-01-17 | 2.38 | 2.02 | 2.26 | 0.00 | - | 3 | 112 | 66.11% |
| TZA260116C00026000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 5.00 | 4.20 | 4.55 | 0.00 | - | 100 | 107 | 65.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00026000 | 2024-04-29 10:17AM EDT | 2024-05-17 | 6.51 | 7.00 | 7.45 | 0.00 | - | 4 | 52 | 116.80% |
| TZA240621P00026000 | 2024-04-29 1:59PM EDT | 2024-06-21 | 6.85 | 6.85 | 7.30 | 0.00 | - | 6 | 28 | 66.80% |
| TZA240719P00026000 | 2024-04-29 10:17AM EDT | 2024-07-19 | 7.16 | 5.80 | 9.00 | 0.00 | - | 4 | 85 | 58.59% |
| TZA241018P00026000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 7.05 | 6.25 | 10.20 | 0.00 | - | 40 | 41 | 61.38% |
| TZA250117P00026000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 8.81 | 9.05 | 11.15 | 0.00 | - | 28 | 55 | 80.62% |
| TZA260116P00026000 | 2023-12-06 2:03PM EDT | 2026-01-16 | 8.50 | 11.15 | 13.15 | 0.00 | - | 1 | 1 | 72.80% |
© 2024 Yahoo. All rights reserved.