Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,876.62 +1,300.07 (+2.08%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517C00040000 | 2024-04-22 1:08PM EDT | 40.00 | 23.70 | 30.00 | 33.00 | 0.00 | - | - | 9 | 240.53% |
| TECL240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 24.60 | 25.10 | 27.10 | 0.00 | - | 3 | 7 | 148.63% |
| TECL240517C00050000 | 2024-04-17 12:46PM EDT | 50.00 | 19.85 | 21.60 | 23.00 | 0.00 | - | 1 | 3 | 132.52% |
| TECL240517C00055000 | 2024-05-03 12:29PM EDT | 55.00 | 17.09 | 16.70 | 17.50 | +5.38 | +45.94% | 1 | 27 | 93.65% |
| TECL240517C00060000 | 2024-05-03 9:52AM EDT | 60.00 | 11.80 | 11.80 | 12.20 | +4.61 | +64.12% | 20 | 99 | 63.67% |
| TECL240517C00065000 | 2024-05-03 2:39PM EDT | 65.00 | 8.00 | 7.40 | 8.60 | +3.98 | +99.00% | 41 | 227 | 69.58% |
| TECL240517C00070000 | 2024-05-03 3:55PM EDT | 70.00 | 3.84 | 3.80 | 4.00 | +2.24 | +140.00% | 60 | 347 | 53.52% |
| TECL240517C00071000 | 2024-05-03 10:44AM EDT | 71.00 | 3.49 | 3.20 | 3.40 | +2.23 | +176.98% | 24 | 62 | 52.49% |
| TECL240517C00072000 | 2024-05-03 3:27PM EDT | 72.00 | 2.70 | 2.65 | 2.85 | +1.63 | +152.34% | 76 | 162 | 51.47% |
| TECL240517C00073000 | 2024-05-03 3:43PM EDT | 73.00 | 2.44 | 2.20 | 2.45 | +1.59 | +187.06% | 13 | 102 | 51.66% |
| TECL240517C00074000 | 2024-05-03 2:19PM EDT | 74.00 | 2.26 | 1.80 | 2.75 | +1.56 | +222.86% | 11 | 78 | 57.81% |
| TECL240517C00075000 | 2024-05-03 3:49PM EDT | 75.00 | 1.50 | 1.40 | 1.55 | +1.03 | +219.15% | 80 | 470 | 50.64% |
| TECL240517C00076000 | 2024-05-03 11:19AM EDT | 76.00 | 1.15 | 1.10 | 1.25 | +0.77 | +202.63% | 5 | 144 | 50.29% |
| TECL240517C00077000 | 2024-05-03 2:11PM EDT | 77.00 | 1.15 | 0.85 | 1.00 | +0.83 | +259.38% | 29 | 166 | 50.10% |
| TECL240517C00078000 | 2024-05-03 3:35PM EDT | 78.00 | 0.80 | 0.65 | 0.75 | +0.57 | +247.83% | 25 | 36 | 48.88% |
| TECL240517C00079000 | 2024-05-03 2:07PM EDT | 79.00 | 0.68 | 0.50 | 0.60 | +0.38 | +126.67% | 222 | 457 | 49.22% |
| TECL240517C00080000 | 2024-05-03 3:28PM EDT | 80.00 | 0.50 | 0.35 | 0.45 | +0.35 | +233.33% | 45 | 608 | 48.63% |
| TECL240517C00081000 | 2024-05-03 10:37AM EDT | 81.00 | 0.35 | 0.30 | 0.40 | -0.19 | -35.19% | 15 | 60 | 50.59% |
| TECL240517C00082000 | 2024-05-03 2:11PM EDT | 82.00 | 0.30 | 0.20 | 0.30 | +0.17 | +130.77% | 4 | 246 | 50.20% |
| TECL240517C00083000 | 2024-04-29 1:30PM EDT | 83.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 11 | 112 | 51.17% |
| TECL240517C00084000 | 2024-05-03 12:52PM EDT | 84.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 69 | 51.66% |
| TECL240517C00085000 | 2024-05-02 10:40AM EDT | 85.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 25 | 149 | 51.56% |
| TECL240517C00086000 | 2024-04-29 10:24AM EDT | 86.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 60.35% |
| TECL240517C00087000 | 2024-05-03 9:30AM EDT | 87.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 2 | 19 | 57.03% |
| TECL240517C00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 55.47% |
| TECL240517C00089000 | 2024-04-24 1:22PM EDT | 89.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 70.31% |
| TECL240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 60.35% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 83.79% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.16% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 172 | 91.80% |
| TECL240517C00100000 | 2024-05-02 3:44PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 50 | 90.43% |
| TECL240517C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 115.82% |
| TECL240517C00110000 | 2024-04-04 3:45PM EDT | 110.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 116 | 110.74% |
| TECL240517C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 136.52% |
| TECL240517C00120000 | 2024-04-04 10:55AM EDT | 120.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 136.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517P00045000 | 2024-05-03 10:02AM EDT | 45.00 | 0.04 | 0.00 | 0.25 | -0.16 | -80.00% | 1 | 33 | 121.09% |
| TECL240517P00050000 | 2024-05-03 1:26PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 32 | 86 | 84.38% |
| TECL240517P00055000 | 2024-05-03 1:29PM EDT | 55.00 | 0.13 | 0.05 | 0.15 | -0.27 | -67.50% | 32 | 184 | 71.68% |
| TECL240517P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 0.30 | 0.25 | 0.30 | -0.81 | -72.97% | 47 | 291 | 63.38% |
| TECL240517P00065000 | 2024-05-03 3:31PM EDT | 65.00 | 0.75 | 0.70 | 0.80 | -2.00 | -72.73% | 39 | 241 | 55.86% |
| TECL240517P00070000 | 2024-05-03 3:26PM EDT | 70.00 | 1.96 | 1.65 | 2.15 | -3.34 | -63.02% | 61 | 218 | 52.95% |
| TECL240517P00071000 | 2024-05-03 2:21PM EDT | 71.00 | 2.30 | 1.65 | 2.55 | -4.70 | -67.14% | 27 | 101 | 51.95% |
| TECL240517P00072000 | 2024-05-03 3:42PM EDT | 72.00 | 2.90 | 2.85 | 3.00 | -4.80 | -62.34% | 42 | 49 | 50.93% |
| TECL240517P00073000 | 2024-05-03 2:21PM EDT | 73.00 | 3.18 | 3.40 | 3.60 | -2.12 | -40.00% | 21 | 10 | 51.59% |
| TECL240517P00074000 | 2024-04-19 12:06PM EDT | 74.00 | 11.50 | 4.00 | 4.20 | 0.00 | - | 2 | 3 | 51.32% |
| TECL240517P00075000 | 2024-05-03 3:26PM EDT | 75.00 | 4.45 | 4.60 | 4.80 | -2.15 | -32.58% | 52 | 91 | 50.05% |
| TECL240517P00076000 | 2024-05-03 10:59AM EDT | 76.00 | 5.80 | 4.10 | 5.50 | -1.35 | -18.88% | 19 | 12 | 49.71% |
| TECL240517P00077000 | 2024-04-12 9:38AM EDT | 77.00 | 5.05 | 6.00 | 6.20 | 0.00 | - | 1 | 79 | 48.29% |
| TECL240517P00078000 | 2024-04-17 1:03PM EDT | 78.00 | 10.30 | 6.20 | 7.00 | 0.00 | - | 2 | 6 | 48.15% |
| TECL240517P00079000 | 2024-04-18 2:24PM EDT | 79.00 | 12.80 | 7.60 | 7.90 | 0.00 | - | 5 | 11 | 49.76% |
| TECL240517P00080000 | 2024-05-03 10:06AM EDT | 80.00 | 8.96 | 8.00 | 8.80 | -5.14 | -36.45% | 3 | 53 | 50.88% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 240.16% |
| TECL240517P00082000 | 2024-04-02 9:35AM EDT | 82.00 | 8.20 | 15.10 | 17.00 | 0.00 | - | 1 | 11 | 168.99% |
| TECL240517P00083000 | 2024-04-03 11:18AM EDT | 83.00 | 7.40 | 11.20 | 12.90 | 0.00 | - | 1 | 0 | 69.82% |
| TECL240517P00084000 | 2024-03-25 9:43AM EDT | 84.00 | 9.10 | 15.20 | 16.50 | 0.00 | - | 10 | 10 | 137.23% |
| TECL240517P00085000 | 2024-04-18 3:56PM EDT | 85.00 | 18.77 | 13.10 | 13.50 | 0.00 | - | 4 | 1 | 55.76% |
| TECL240517P00086000 | 2024-04-17 1:11PM EDT | 86.00 | 16.70 | 14.10 | 14.50 | 0.00 | - | - | 0 | 58.69% |
| TECL240517P00092000 | 2024-03-21 11:48AM EDT | 92.00 | 11.70 | 29.00 | 30.20 | 0.00 | - | - | 1 | 280.66% |
| TECL240517P00095000 | 2024-04-17 9:31AM EDT | 95.00 | 22.49 | 23.10 | 23.50 | 0.00 | - | 18 | 0 | 57.81% |
| TECL240517P00100000 | 2024-04-17 9:33AM EDT | 100.00 | 27.10 | 27.40 | 29.00 | 0.00 | - | 200 | 0 | 120.70% |
© 2024 Yahoo. All rights reserved.