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:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00027000 | 2024-04-30 3:47PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 3 | 197.66% |
| TZA240517C00027000 | 2024-05-03 11:02AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.14 | +0.06 | +100.00% | 1 | 160 | 106.25% |
| TZA240524C00027000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 0.15 | 0.00 | 1.91 | 0.00 | - | 1 | 93 | 173.44% |
| TZA240621C00027000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 0.37 | 0.20 | 0.23 | 0.00 | - | 2 | 51 | 70.31% |
| TZA240719C00027000 | 2024-04-26 9:57AM EDT | 2024-07-19 | 0.62 | 0.39 | 0.43 | 0.00 | - | 2 | 34 | 66.60% |
| TZA241018C00027000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 1.20 | 1.08 | 2.09 | -0.93 | -43.66% | 2 | 19 | 74.41% |
| TZA250117C00027000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 1.79 | 1.87 | 2.30 | -1.59 | -47.04% | 1 | 181 | 68.36% |
| TZA260116C00027000 | 2024-04-23 10:38AM EDT | 2026-01-16 | 4.40 | 4.05 | 4.40 | 0.00 | - | 1 | 7 | 66.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00027000 | 2024-04-19 3:29PM EDT | 2024-05-17 | 5.55 | 7.10 | 8.95 | 0.00 | - | 53 | 69 | 209.28% |
| TZA240621P00027000 | 2024-04-29 1:34PM EDT | 2024-06-21 | 7.75 | 7.85 | 8.25 | 0.00 | - | 3 | 24 | 68.36% |
| TZA240719P00027000 | 2024-04-12 9:54AM EDT | 2024-07-19 | 8.49 | 7.35 | 10.50 | 0.00 | - | 23 | 24 | 85.64% |
| TZA241018P00027000 | 2024-03-21 11:41AM EDT | 2024-10-18 | 10.03 | 7.70 | 9.20 | 0.00 | - | 3 | 7 | 64.45% |
| TZA250117P00027000 | 2024-04-19 10:30AM EDT | 2025-01-17 | 8.85 | 9.85 | 10.15 | 0.00 | - | 9 | 254 | 65.97% |
| TZA260116P00027000 | 2024-01-22 4:58PM EDT | 2026-01-16 | 11.59 | 12.20 | 12.65 | 0.00 | - | - | 16 | 67.51% |
© 2024 Yahoo. All rights reserved.