Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,700.70 +445.66 (+0.66%) CMC Crypto 200
1,427.23 -1.34 (-0.09%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA241018C00020000 | 2024-05-29 2:17PM EDT | 20.00 | 17.45 | 16.60 | 20.85 | 0.00 | - | 1 | 6 | 53.91% |
| TNA241018C00025000 | 2024-05-08 3:53PM EDT | 25.00 | 14.40 | 12.15 | 16.00 | 0.00 | - | 3 | 11 | 52.98% |
| TNA241018C00026000 | 2024-05-31 3:27PM EDT | 26.00 | 12.65 | 11.70 | 15.55 | -1.65 | -11.54% | 8 | 110 | 62.89% |
| TNA241018C00027000 | 2024-05-21 12:43PM EDT | 27.00 | 14.50 | 10.50 | 13.65 | 0.00 | - | 6 | 6 | 77.47% |
| TNA241018C00028000 | 2024-05-20 2:54PM EDT | 28.00 | 14.35 | 9.65 | 12.35 | 0.00 | - | 8 | 25 | 67.33% |
| TNA241018C00029000 | 2024-05-08 11:47AM EDT | 29.00 | 10.25 | 9.00 | 11.90 | 0.00 | - | 2 | 2 | 71.19% |
| TNA241018C00030000 | 2024-05-28 2:03PM EDT | 30.00 | 8.70 | 8.35 | 11.40 | 0.00 | - | 7 | 20 | 50.24% |
| TNA241018C00031000 | 2024-05-22 11:37AM EDT | 31.00 | 11.50 | 7.80 | 11.65 | 0.00 | - | 2 | 30 | 58.72% |
| TNA241018C00032000 | 2024-05-29 1:20PM EDT | 32.00 | 7.76 | 8.65 | 10.45 | 0.00 | - | 13 | 90 | 64.99% |
| TNA241018C00033000 | 2024-05-30 3:44PM EDT | 33.00 | 7.75 | 6.25 | 9.35 | 0.00 | - | 71 | 105 | 50.22% |
| TNA241018C00034000 | 2024-05-29 10:26AM EDT | 34.00 | 6.77 | 5.55 | 8.35 | 0.00 | - | 2 | 94 | 64.40% |
| TNA241018C00035000 | 2024-05-30 9:53AM EDT | 35.00 | 6.40 | 6.85 | 8.10 | 0.00 | - | 10 | 760 | 60.45% |
| TNA241018C00036000 | 2024-05-31 10:18AM EDT | 36.00 | 6.15 | 5.65 | 6.95 | +0.03 | +0.49% | 2 | 71 | 53.03% |
| TNA241018C00037000 | 2024-05-31 3:34PM EDT | 37.00 | 5.50 | 5.80 | 6.00 | +0.05 | +0.92% | 7 | 209 | 54.16% |
| TNA241018C00038000 | 2024-05-31 3:54PM EDT | 38.00 | 5.30 | 5.30 | 5.55 | +0.14 | +2.71% | 34 | 330 | 54.10% |
| TNA241018C00039000 | 2024-05-31 12:35PM EDT | 39.00 | 4.35 | 4.80 | 5.95 | -0.33 | -7.05% | 5 | 158 | 58.20% |
| TNA241018C00040000 | 2024-05-31 11:33AM EDT | 40.00 | 4.25 | 4.35 | 4.75 | -0.05 | -1.16% | 47 | 729 | 53.78% |
| TNA241018C00041000 | 2024-05-31 3:28PM EDT | 41.00 | 3.70 | 3.20 | 4.30 | +0.50 | +15.62% | 15 | 269 | 55.15% |
| TNA241018C00042000 | 2024-05-31 9:44AM EDT | 42.00 | 3.85 | 2.91 | 3.75 | +0.47 | +13.91% | 1 | 155 | 53.06% |
| TNA241018C00043000 | 2024-05-31 10:18AM EDT | 43.00 | 3.10 | 3.15 | 3.55 | +0.05 | +1.64% | 43 | 192 | 52.27% |
| TNA241018C00044000 | 2024-05-30 12:30PM EDT | 44.00 | 2.85 | 1.70 | 3.15 | 0.00 | - | 12 | 138 | 53.33% |
| TNA241018C00045000 | 2024-05-31 3:14PM EDT | 45.00 | 2.45 | 2.43 | 2.83 | +0.02 | +0.82% | 228 | 2,139 | 50.66% |
| TNA241018C00046000 | 2024-05-31 9:44AM EDT | 46.00 | 2.25 | 1.88 | 2.55 | -0.02 | -0.88% | 5 | 575 | 52.56% |
| TNA241018C00050000 | 2024-05-31 1:33PM EDT | 50.00 | 1.39 | 1.42 | 1.56 | +0.06 | +4.51% | 30 | 1,139 | 50.34% |
| TNA241018C00055000 | 2024-05-31 1:05PM EDT | 55.00 | 0.78 | 0.82 | 0.89 | -0.03 | -3.70% | 15 | 515 | 49.88% |
| TNA241018C00060000 | 2024-05-31 3:44PM EDT | 60.00 | 0.52 | 0.48 | 0.65 | +0.02 | +4.00% | 42 | 655 | 51.07% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA241018P00020000 | 2024-05-31 3:27PM EDT | 20.00 | 0.40 | 0.23 | 0.43 | -0.02 | -4.76% | 24 | 355 | 69.92% |
| TNA241018P00025000 | 2024-05-31 3:15PM EDT | 25.00 | 0.86 | 0.71 | 0.86 | -0.13 | -13.13% | 25 | 417 | 62.74% |
| TNA241018P00026000 | 2024-05-31 3:12PM EDT | 26.00 | 0.99 | 0.85 | 0.99 | -0.17 | -14.66% | 20 | 68 | 61.47% |
| TNA241018P00027000 | 2024-05-31 12:54PM EDT | 27.00 | 1.27 | 1.01 | 1.13 | -0.05 | -3.79% | 1 | 47 | 60.25% |
| TNA241018P00028000 | 2024-05-31 2:16PM EDT | 28.00 | 1.32 | 1.13 | 1.31 | +0.10 | +8.20% | 2 | 121 | 58.69% |
| TNA241018P00029000 | 2024-05-28 12:40PM EDT | 29.00 | 1.40 | 1.37 | 1.50 | 0.00 | - | 1 | 109 | 58.01% |
| TNA241018P00030000 | 2024-05-31 3:55PM EDT | 30.00 | 1.68 | 1.55 | 1.72 | -0.19 | -10.16% | 121 | 380 | 56.71% |
| TNA241018P00031000 | 2024-05-31 3:55PM EDT | 31.00 | 1.93 | 1.64 | 1.96 | -0.15 | -7.21% | 3 | 61 | 54.61% |
| TNA241018P00032000 | 2024-05-31 12:55PM EDT | 32.00 | 2.51 | 1.91 | 2.22 | +0.16 | +6.81% | 1 | 199 | 53.71% |
| TNA241018P00033000 | 2024-05-30 3:02PM EDT | 33.00 | 2.70 | 2.32 | 2.54 | 0.00 | - | 1 | 134 | 53.74% |
| TNA241018P00034000 | 2024-05-31 3:15PM EDT | 34.00 | 3.00 | 2.55 | 2.86 | +0.01 | +0.33% | 16 | 225 | 52.27% |
| TNA241018P00035000 | 2024-05-30 2:16PM EDT | 35.00 | 3.45 | 2.85 | 3.25 | 0.00 | - | 53 | 404 | 51.32% |
| TNA241018P00036000 | 2024-05-30 2:16PM EDT | 36.00 | 3.85 | 3.10 | 3.65 | 0.00 | - | 1 | 85 | 52.93% |
| TNA241018P00037000 | 2024-05-30 11:22AM EDT | 37.00 | 4.25 | 2.91 | 4.10 | 0.00 | - | 3 | 163 | 52.43% |
| TNA241018P00038000 | 2024-05-30 3:23PM EDT | 38.00 | 4.80 | 3.55 | 4.50 | 0.00 | - | 5 | 69 | 51.05% |
| TNA241018P00039000 | 2024-05-31 12:35PM EDT | 39.00 | 5.52 | 4.40 | 5.00 | +0.22 | +4.15% | 5 | 65 | 50.44% |
| TNA241018P00040000 | 2024-05-30 11:45AM EDT | 40.00 | 5.85 | 4.95 | 5.55 | 0.00 | - | 1 | 252 | 50.02% |
| TNA241018P00041000 | 2024-05-30 11:45AM EDT | 41.00 | 6.40 | 5.05 | 6.60 | 0.00 | - | 5 | 55 | 54.54% |
| TNA241018P00042000 | 2024-05-30 11:36AM EDT | 42.00 | 7.00 | 5.80 | 7.15 | 0.00 | - | 1 | 30 | 53.49% |
| TNA241018P00043000 | 2024-05-22 1:58PM EDT | 43.00 | 6.69 | 6.85 | 7.30 | 0.00 | - | 3 | 31 | 47.91% |
| TNA241018P00044000 | 2024-05-16 10:56AM EDT | 44.00 | 7.18 | 7.15 | 8.95 | 0.00 | - | 1 | 7 | 58.06% |
| TNA241018P00045000 | 2024-05-30 12:21PM EDT | 45.00 | 8.85 | 7.95 | 8.75 | 0.00 | - | 2 | 30 | 48.00% |
| TNA241018P00046000 | 2024-05-28 11:31AM EDT | 46.00 | 9.12 | 8.90 | 10.30 | 0.00 | - | 1 | 3 | 56.92% |
| TNA241018P00050000 | 2024-05-06 2:48PM EDT | 50.00 | 13.60 | 11.90 | 14.85 | 0.00 | - | 5 | 8 | 56.13% |
| TNA241018P00060000 | 2024-04-01 1:15PM EDT | 60.00 | 19.71 | 22.40 | 26.35 | 0.00 | - | 20 | 24 | 87.65% |
© 2024 Yahoo. All rights reserved.