Singapore markets close in 2 hours 38 minutes
Straits Times Index
3,292.22 -0.47 (-0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,178.00 +414.97 (+2.34%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,536.71 -2,373.57 (-3.96%) CMC Crypto 200
1,259.45 -11.30 (-0.89%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00015000 | 2024-04-30 12:47PM EDT | 15.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TZA240503C00016000 | 2024-05-01 3:35PM EDT | 16.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TZA240503C00016500 | 2024-04-30 2:50PM EDT | 16.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TZA240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240503C00017500 | 2024-05-01 2:35PM EDT | 17.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240503C00018000 | 2024-05-01 3:24PM EDT | 18.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240503C00018500 | 2024-05-01 2:32PM EDT | 18.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TZA240503C00019000 | 2024-05-01 3:50PM EDT | 19.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| TZA240503C00019500 | 2024-05-01 3:59PM EDT | 19.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 0.00% |
| TZA240503C00020000 | 2024-05-01 3:59PM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 0.00% |
| TZA240503C00020500 | 2024-05-01 3:58PM EDT | 20.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 0.00% |
| TZA240503C00021000 | 2024-05-01 3:59PM EDT | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,017 | 0 | 6.25% |
| TZA240503C00021500 | 2024-05-01 3:58PM EDT | 21.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 12.50% |
| TZA240503C00022000 | 2024-05-01 3:57PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 25.00% |
| TZA240503C00022500 | 2024-05-01 3:00PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| TZA240503C00023000 | 2024-05-01 2:44PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| TZA240503C00023500 | 2024-05-01 3:33PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| TZA240503C00024000 | 2024-05-01 2:42PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TZA240503C00024500 | 2024-04-30 11:56AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240503C00025000 | 2024-04-23 1:21PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TZA240503C00026000 | 2024-04-30 9:30AM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240503C00027000 | 2024-04-25 3:55PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| TZA240503C00028000 | 2024-04-25 9:39AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240503C00029000 | 2024-04-19 10:10AM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TZA240503C00030000 | 2024-04-22 9:41AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00011000 | 2024-04-25 12:23PM EDT | 11.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240503P00014000 | 2024-04-18 11:15AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240503P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240503P00015500 | 2024-04-10 9:30AM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240503P00016000 | 2024-04-17 12:22PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240503P00016500 | 2024-05-01 3:37PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TZA240503P00017000 | 2024-05-01 10:22AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TZA240503P00017500 | 2024-05-01 11:16AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| TZA240503P00018000 | 2024-05-01 3:36PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TZA240503P00018500 | 2024-05-01 3:40PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| TZA240503P00019000 | 2024-05-01 3:57PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 25.00% |
| TZA240503P00019500 | 2024-05-01 3:57PM EDT | 19.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| TZA240503P00020000 | 2024-05-01 3:37PM EDT | 20.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 12.50% |
| TZA240503P00020500 | 2024-05-01 3:59PM EDT | 20.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| TZA240503P00021000 | 2024-05-01 3:57PM EDT | 21.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| TZA240503P00021500 | 2024-05-01 3:16PM EDT | 21.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TZA240503P00022000 | 2024-05-01 3:42PM EDT | 22.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240503P00022500 | 2024-05-01 2:05PM EDT | 22.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TZA240503P00023000 | 2024-04-30 3:30PM EDT | 23.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TZA240503P00023500 | 2024-05-01 2:05PM EDT | 23.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TZA240503P00024000 | 2024-04-30 12:35PM EDT | 24.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240503P00024500 | 2024-04-26 1:26PM EDT | 24.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240503P00025000 | 2024-04-26 10:25AM EDT | 25.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TZA240503P00026000 | 2024-05-01 2:05PM EDT | 26.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.