Singapore markets closed
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,421.03 +45.71 (+0.85%) Dow
38,712.21 -35.21 (-0.09%) Nasdaq
17,608.44 +264.89 (+1.53%) Bitcoin USD
67,831.66 +57.87 (+0.09%) CMC Crypto 200
1,424.63 +11.67 (+0.83%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240614C00013000 | 2024-06-06 9:55AM EDT | 13.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TZA240614C00014000 | 2024-06-12 3:40PM EDT | 14.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 28 | 65 | 0.00% |
| TZA240614C00014500 | 2024-06-04 11:42AM EDT | 14.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TZA240614C00015000 | 2024-06-12 3:34PM EDT | 15.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TZA240614C00015500 | 2024-05-28 12:28PM EDT | 15.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TZA240614C00016000 | 2024-06-12 2:47PM EDT | 16.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 0.00% |
| TZA240614C00016500 | 2024-06-12 3:46PM EDT | 16.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 50 | 87 | 0.00% |
| TZA240614C00017000 | 2024-06-12 3:51PM EDT | 17.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 93 | 521 | 0.00% |
| TZA240614C00017500 | 2024-06-12 3:32PM EDT | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 759 | 839 | 0.00% |
| TZA240614C00018000 | 2024-06-12 3:59PM EDT | 18.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,015 | 1,544 | 0.00% |
| TZA240614C00018500 | 2024-06-12 3:59PM EDT | 18.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,496 | 701 | 3.13% |
| TZA240614C00019000 | 2024-06-12 3:55PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 756 | 1,348 | 12.50% |
| TZA240614C00019500 | 2024-06-12 3:59PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 494 | 892 | 25.00% |
| TZA240614C00020000 | 2024-06-12 3:57PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 445 | 843 | 25.00% |
| TZA240614C00020500 | 2024-06-12 3:28PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 480 | 646 | 50.00% |
| TZA240614C00021000 | 2024-06-12 2:10PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 629 | 50.00% |
| TZA240614C00021500 | 2024-06-12 10:38AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 50.00% |
| TZA240614C00022000 | 2024-06-11 12:39PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 164 | 50.00% |
| TZA240614C00022500 | 2024-06-11 12:41PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 638 | 50.00% |
| TZA240614C00023000 | 2024-06-10 9:35AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 50.00% |
| TZA240614C00023500 | 2024-06-10 9:30AM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TZA240614C00024000 | 2024-06-04 1:03PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| TZA240614C00025000 | 2024-05-23 2:57PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TZA240614C00026000 | 2024-05-31 2:38PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TZA240614C00027000 | 2024-06-04 10:36AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 50.00% |
| TZA240614C00030000 | 2024-06-12 2:39PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240614P00012000 | 2024-05-29 9:42AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TZA240614P00013500 | 2024-06-03 10:48AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TZA240614P00014000 | 2024-05-24 2:50PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 50.00% |
| TZA240614P00015000 | 2024-06-12 11:00AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| TZA240614P00015500 | 2024-06-12 11:27AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 50.00% |
| TZA240614P00016000 | 2024-06-12 2:00PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 84 | 50.00% |
| TZA240614P00016500 | 2024-06-12 3:59PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 654 | 834 | 50.00% |
| TZA240614P00017000 | 2024-06-12 3:58PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 374 | 720 | 25.00% |
| TZA240614P00017500 | 2024-06-12 3:54PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 859 | 1,143 | 25.00% |
| TZA240614P00018000 | 2024-06-12 3:59PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 824 | 951 | 12.50% |
| TZA240614P00018500 | 2024-06-12 3:59PM EDT | 18.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 112 | 505 | 0.00% |
| TZA240614P00019000 | 2024-06-12 3:56PM EDT | 19.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 189 | 799 | 0.00% |
| TZA240614P00019500 | 2024-06-12 3:41PM EDT | 19.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 67 | 404 | 0.00% |
| TZA240614P00020000 | 2024-06-12 3:57PM EDT | 20.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 123 | 127 | 0.00% |
| TZA240614P00020500 | 2024-06-12 2:43PM EDT | 20.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 0.00% |
| TZA240614P00021000 | 2024-06-10 9:52AM EDT | 21.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| TZA240614P00021500 | 2024-06-11 3:28PM EDT | 21.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| TZA240614P00022000 | 2024-05-30 11:48AM EDT | 22.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TZA240614P00023000 | 2024-06-04 2:33PM EDT | 23.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| TZA240614P00030000 | 2024-05-13 10:54AM EDT | 30.00 | 12.10 | 9.70 | 13.40 | 0.00 | - | 10 | 0 | 849.22% |
© 2024 Yahoo. All rights reserved.