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:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00030000 | 2024-04-16 9:55AM EDT | 2024-05-10 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 228.91% |
| TZA240517C00030000 | 2024-04-25 1:05PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.22 | 0.00 | - | 14 | 2,295 | 141.41% |
| TZA240524C00030000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.88 | 0.00 | - | - | 0 | 199.61% |
| TZA240531C00030000 | 2024-04-29 9:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 36 | 103.91% |
| TZA240719C00030000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.29 | -0.08 | -22.86% | 4 | 316 | 71.09% |
| TZA241018C00030000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 0.92 | 0.87 | 1.42 | -0.05 | -5.15% | 9 | 447 | 74.22% |
| TZA250117C00030000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 1.85 | 1.51 | 1.72 | 0.00 | - | 30 | 349 | 68.51% |
| TZA260116C00030000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 4.30 | 3.60 | 4.00 | 0.00 | - | 4 | 947 | 67.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00030000 | 2024-04-16 11:05AM EDT | 2024-05-17 | 9.05 | 10.95 | 12.00 | 0.00 | - | - | 0 | 191.99% |
| TZA240621P00030000 | 2024-04-22 12:17PM EDT | 2024-06-21 | 9.20 | 10.15 | 11.65 | 0.00 | - | - | 1 | 110.64% |
| TZA240719P00030000 | 2024-04-26 11:22AM EDT | 2024-07-19 | 10.30 | 9.00 | 11.75 | 0.00 | - | 1 | 120 | 92.33% |
| TZA241018P00030000 | 2024-04-16 12:31PM EDT | 2024-10-18 | 10.85 | 9.65 | 14.40 | 0.00 | - | 2 | 11 | 69.78% |
| TZA250117P00030000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 13.00 | 10.00 | 13.10 | +2.00 | +18.18% | 1 | 414 | 75.98% |
| TZA260116P00030000 | 2024-04-17 3:22PM EDT | 2026-01-16 | 13.40 | 14.45 | 16.25 | 0.00 | - | 4 | 15 | 72.31% |
© 2024 Yahoo. All rights reserved.