Singapore markets open in 7 hours 32 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.43 -4.87 (-0.09%) Dow
39,132.90 +20.74 (+0.05%) Nasdaq
17,740.58 +22.93 (+0.13%) Bitcoin USD
61,007.62 -668.78 (-1.08%) CMC Crypto 200
1,261.88 -21.91 (-1.71%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240712C00030000 | 2024-06-24 2:40PM EDT | 30.00 | 6.54 | 5.15 | 6.40 | 0.00 | - | 13 | 20 | 91.41% |
| TNA240712C00031000 | 2024-06-24 2:07PM EDT | 31.00 | 5.32 | 4.45 | 4.60 | 0.00 | - | 3 | 4 | 67.38% |
| TNA240712C00032000 | 2024-06-24 10:26AM EDT | 32.00 | 4.75 | 3.40 | 3.75 | 0.00 | - | 25 | 112 | 58.40% |
| TNA240712C00033000 | 2024-06-24 3:53PM EDT | 33.00 | 3.81 | 2.91 | 3.80 | 0.00 | - | 36 | 36 | 76.17% |
| TNA240712C00034000 | 2024-06-26 11:11AM EDT | 34.00 | 2.13 | 2.07 | 2.47 | -0.86 | -28.76% | 4 | 63 | 58.50% |
| TNA240712C00034500 | 2024-06-26 9:46AM EDT | 34.50 | 1.92 | 1.97 | 2.05 | -1.03 | -34.92% | 1 | 55 | 58.89% |
| TNA240712C00035000 | 2024-06-26 12:45PM EDT | 35.00 | 1.70 | 1.71 | 1.94 | -0.84 | -33.07% | 19 | 118 | 60.94% |
| TNA240712C00035500 | 2024-06-26 12:48PM EDT | 35.50 | 1.42 | 1.46 | 1.64 | -0.86 | -37.72% | 7 | 45 | 59.28% |
| TNA240712C00036000 | 2024-06-26 10:23AM EDT | 36.00 | 1.23 | 1.24 | 1.38 | -0.56 | -31.28% | 18 | 441 | 58.11% |
| TNA240712C00036500 | 2024-06-26 12:42PM EDT | 36.50 | 1.08 | 1.04 | 1.09 | -0.82 | -43.16% | 30 | 716 | 55.91% |
| TNA240712C00037000 | 2024-06-26 11:49AM EDT | 37.00 | 0.97 | 0.88 | 1.03 | -0.32 | -24.81% | 56 | 280 | 57.72% |
| TNA240712C00037500 | 2024-06-26 11:48AM EDT | 37.50 | 0.78 | 0.73 | 0.76 | -0.37 | -32.17% | 21 | 333 | 55.18% |
| TNA240712C00038000 | 2024-06-26 1:04PM EDT | 38.00 | 0.62 | 0.59 | 0.63 | -0.48 | -43.64% | 2 | 220 | 54.59% |
| TNA240712C00038500 | 2024-06-26 11:49AM EDT | 38.50 | 0.54 | 0.48 | 0.52 | -0.27 | -33.33% | 62 | 1,636 | 54.30% |
| TNA240712C00039000 | 2024-06-26 11:50AM EDT | 39.00 | 0.45 | 0.40 | 0.43 | -0.34 | -43.04% | 86 | 251 | 54.39% |
| TNA240712C00039500 | 2024-06-26 10:08AM EDT | 39.50 | 0.34 | 0.32 | 0.35 | -0.30 | -46.87% | 5 | 134 | 54.10% |
| TNA240712C00040000 | 2024-06-26 11:57AM EDT | 40.00 | 0.31 | 0.26 | 0.29 | -0.16 | -34.04% | 32 | 227 | 54.30% |
| TNA240712C00040500 | 2024-06-25 11:43AM EDT | 40.50 | 0.27 | 0.21 | 0.24 | -0.11 | -28.95% | 3 | 59 | 54.49% |
| TNA240712C00041000 | 2024-06-26 10:49AM EDT | 41.00 | 0.18 | 0.17 | 0.20 | -0.14 | -43.75% | 5 | 101 | 54.69% |
| TNA240712C00041500 | 2024-06-25 2:05PM EDT | 41.50 | 0.19 | 0.14 | 0.17 | -0.12 | -38.71% | 15 | 44 | 55.27% |
| TNA240712C00042000 | 2024-06-25 11:53AM EDT | 42.00 | 0.14 | 0.12 | 0.14 | -0.11 | -44.00% | 33 | 109 | 55.86% |
| TNA240712C00042500 | 2024-06-24 9:58AM EDT | 42.50 | 0.23 | 0.10 | 0.12 | 0.00 | - | 13 | 14 | 56.45% |
| TNA240712C00043000 | 2024-06-26 10:40AM EDT | 43.00 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 1 | 31 | 56.64% |
| TNA240712C00043500 | 2024-06-21 1:54PM EDT | 43.50 | 0.11 | 0.05 | 0.75 | 0.00 | - | 100 | 125 | 84.38% |
| TNA240712C00044000 | 2024-06-25 12:06PM EDT | 44.00 | 0.07 | 0.02 | 0.75 | -0.06 | -46.15% | 23 | 46 | 86.43% |
| TNA240712C00045000 | 2024-06-24 12:27PM EDT | 45.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 86 | 91.89% |
| TNA240712C00050000 | 2024-06-21 1:07PM EDT | 50.00 | 0.02 | 0.02 | 0.74 | 0.00 | - | 4 | 34 | 117.58% |
| TNA240712C00060000 | 2024-06-10 2:37PM EDT | 60.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | - | 1 | 204.79% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240712P00020000 | 2024-06-21 2:20PM EDT | 20.00 | 0.01 | 0.00 | 1.24 | -0.03 | -75.00% | 22 | 53 | 210.35% |
| TNA240712P00025000 | 2024-06-25 1:51PM EDT | 25.00 | 0.04 | 0.01 | 0.13 | -0.09 | -69.23% | 1 | 27 | 84.77% |
| TNA240712P00029000 | 2024-06-25 3:25PM EDT | 29.00 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 23 | 87 | 59.96% |
| TNA240712P00030000 | 2024-06-26 10:53AM EDT | 30.00 | 0.24 | 0.20 | 0.22 | +0.08 | +50.00% | 13 | 310 | 57.62% |
| TNA240712P00031000 | 2024-06-26 12:38PM EDT | 31.00 | 0.31 | 0.31 | 0.33 | +0.03 | +10.71% | 24 | 325 | 55.27% |
| TNA240712P00032000 | 2024-06-26 1:08PM EDT | 32.00 | 0.50 | 0.48 | 0.50 | +0.11 | +28.21% | 119 | 304 | 53.61% |
| TNA240712P00032500 | 2024-06-26 12:36PM EDT | 32.50 | 0.58 | 0.59 | 0.61 | +0.12 | +26.09% | 23 | 156 | 52.73% |
| TNA240712P00033000 | 2024-06-26 11:14AM EDT | 33.00 | 0.85 | 0.74 | 0.75 | +0.23 | +37.10% | 2 | 368 | 52.54% |
| TNA240712P00033500 | 2024-06-26 10:48AM EDT | 33.50 | 0.96 | 0.88 | 1.03 | +0.21 | +28.00% | 8 | 81 | 53.86% |
| TNA240712P00034000 | 2024-06-26 1:07PM EDT | 34.00 | 1.09 | 0.58 | 1.11 | +0.27 | +32.93% | 23 | 348 | 52.25% |
| TNA240712P00034500 | 2024-06-26 11:09AM EDT | 34.50 | 1.34 | 1.23 | 1.30 | +0.36 | +36.73% | 4 | 154 | 51.12% |
| TNA240712P00035000 | 2024-06-26 11:25AM EDT | 35.00 | 1.53 | 1.41 | 1.55 | +0.32 | +26.45% | 99 | 276 | 51.17% |
| TNA240712P00035500 | 2024-06-26 10:13AM EDT | 35.50 | 1.85 | 1.47 | 1.79 | +0.63 | +51.64% | 52 | 88 | 50.00% |
| TNA240712P00036000 | 2024-06-26 11:22AM EDT | 36.00 | 2.08 | 2.02 | 2.11 | +0.34 | +19.54% | 7 | 263 | 50.68% |
| TNA240712P00036500 | 2024-06-26 11:47AM EDT | 36.50 | 2.30 | 2.33 | 2.45 | +0.51 | +28.49% | 92 | 46 | 51.22% |
| TNA240712P00037000 | 2024-06-24 3:17PM EDT | 37.00 | 2.05 | 2.54 | 2.79 | 0.00 | - | 10 | 26 | 50.98% |
| TNA240712P00037500 | 2024-06-25 1:38PM EDT | 37.50 | 2.79 | 2.97 | 3.45 | +0.43 | +18.22% | 4 | 12 | 53.03% |
| TNA240712P00038000 | 2024-06-25 12:31PM EDT | 38.00 | 3.43 | 3.25 | 3.50 | +0.64 | +22.94% | 44 | 133 | 49.12% |
| TNA240712P00038500 | 2024-06-24 9:31AM EDT | 38.50 | 3.44 | 3.65 | 4.85 | 0.00 | - | 10 | 25 | 63.97% |
| TNA240712P00039000 | 2024-06-25 9:52AM EDT | 39.00 | 4.01 | 4.15 | 5.25 | -0.17 | -4.07% | 42 | 140 | 66.31% |
| TNA240712P00039500 | 2024-06-10 12:57PM EDT | 39.50 | 4.51 | 4.55 | 4.70 | 0.00 | - | 21 | 21 | 44.92% |
| TNA240712P00040000 | 2024-06-26 1:06PM EDT | 40.00 | 5.10 | 4.50 | 5.15 | +0.05 | +0.99% | 1 | 61 | 44.34% |
| TNA240712P00041000 | 2024-06-25 1:27PM EDT | 41.00 | 5.70 | 5.80 | 6.25 | +0.75 | +15.15% | 1 | 8 | 58.01% |
| TNA240712P00043000 | 2024-06-12 11:15AM EDT | 43.00 | 5.15 | 7.65 | 9.00 | 0.00 | - | - | 4 | 75.29% |
| TNA240712P00045000 | 2024-06-06 11:05AM EDT | 45.00 | 8.02 | 9.45 | 10.95 | 0.00 | - | - | 10 | 76.47% |
© 2024 Yahoo. All rights reserved.