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:29.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517C00029000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.05 | 0.00 | - | 151 | 204 | 164.06% |
| TZA240524C00029000 | 2024-05-07 10:10AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.90 | 0.00 | - | 11 | 11 | 251.37% |
| TZA240719C00029000 | 2024-05-07 1:00PM EDT | 2024-07-19 | 0.17 | 0.09 | 0.19 | -0.04 | -19.05% | 10 | 77 | 64.84% |
| TZA241018C00029000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 0.90 | 0.67 | 1.00 | 0.00 | - | 1 | 11 | 68.46% |
| TZA250117C00029000 | 2024-05-10 3:21PM EDT | 2025-01-17 | 1.44 | 1.30 | 2.44 | -0.06 | -4.00% | 1 | 909 | 75.07% |
| TZA260116C00029000 | 2023-10-03 10:15AM EDT | 2026-01-16 | 14.00 | 12.65 | 16.50 | 0.00 | - | 1 | 21 | 214.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00029000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 7.35 | 10.30 | 11.15 | 0.00 | - | 26 | 20 | 179.69% |
| TZA240621P00029000 | 2024-04-26 1:02PM EDT | 2024-06-21 | 9.30 | 9.70 | 11.50 | 0.00 | - | 1 | 5 | 134.38% |
| TZA240719P00029000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 9.93 | 8.75 | 12.00 | 0.00 | - | 32 | 79 | 123.54% |
| TZA241018P00029000 | 2024-04-22 11:07AM EDT | 2024-10-18 | 9.40 | 9.05 | 13.80 | 0.00 | - | 1 | 30 | 65.92% |
| TZA250117P00029000 | 2024-05-02 2:39PM EDT | 2025-01-17 | 11.21 | 9.60 | 14.15 | 0.00 | - | 3 | 68 | 62.31% |
| TZA260116P00029000 | 2024-01-11 4:16PM EDT | 2026-01-16 | 13.20 | 12.90 | 13.95 | 0.00 | - | - | 12 | 57.76% |
© 2024 Yahoo. All rights reserved.