ETFs Profile Options

LAST PRICE
14.47
TODAY'S CHANGE (%)
Trending Up0.29 (2.05%)

Bid / Lots
14.56/ 1
Ask / Lots
14.57/ 19
Open / Previous Close
14.38 / 14.18
Day Range
Low 14.14
High 14.69
52 Week Range
Low 12.70
High 40.22
Volume
17,783,999
average
Overall Morningstar Rating
Please Note: Not Ratedout of funds

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 63.387

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TZAIn the Money	$9.30In the Money	$9.55In the Money	$10.07In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	TZAOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TZAIn the Money	$7.70In the Money	$8.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	TZAOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TZAIn the Money	$6.70In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	TZAOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TZAIn the Money	$6.15In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	TZAOut of the Money	---Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TZAIn the Money	$6.25In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	TZAOut of the Money	---Out of the Money	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TZAIn the Money	$5.75In the Money	$6.60In the Money	$5.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$8.50	TZAOut of the Money	---Out of the Money	$0.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TZAIn the Money	$5.35In the Money	$5.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	TZAOut of the Money	---Out of the Money	$0.68Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TZAIn the Money	$4.80In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	TZAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TZAIn the Money	$4.35In the Money	$4.60In the Money	$4.45In the Money	$0.30In the Money	3In the Money	19In the Money	Filter Table By Strike Price of$10.00	TZAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
TZAIn the Money	$3.70In the Money	$4.10In the Money	$4.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$10.50	TZAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TZAIn the Money	$3.40In the Money	$4.15In the Money	$3.40In the Money	$0.59In the Money	18In the Money	38In the Money	Filter Table By Strike Price of$11.00	TZAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TZAIn the Money	$2.74In the Money	$3.35In the Money	$2.65In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$11.50	TZANear the Money	---Near the Money	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
TZAIn the Money	$2.43In the Money	$2.65In the Money	$2.40In the Money	$0.24In the Money	53In the Money	282In the Money	Filter Table By Strike Price of$12.00	TZANear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	7Near the Money	87Near the Money
TZAIn the Money	$1.91In the Money	$2.13In the Money	$1.81In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$12.50	TZANear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	82Near the Money
TZAIn the Money	$1.48In the Money	$1.65In the Money	$1.48In the Money	$0.15In the Money	22In the Money	490In the Money	Filter Table By Strike Price of$13.00	TZANear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	328Near the Money	523Near the Money
TZAIn the Money	$1.00In the Money	$1.23In the Money	$0.96In the Money	$0.20In the Money	107In the Money	391In the Money	Filter Table By Strike Price of$13.50	TZANear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.05Near the Money	636Near the Money	868Near the Money
TZAUnderlying issue's last price	$0.63Underlying issue's last price	$0.72Underlying issue's last price	$0.63Underlying issue's last price	$0.18Underlying issue's last price	472Underlying issue's last price	991Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	TZAUnderlying issue's last price	$0.14Underlying issue's last price	$0.16Underlying issue's last price	$0.17Underlying issue's last price	$-0.08Underlying issue's last price	580Underlying issue's last price	1,005Underlying issue's last price
TZANear the Money	$0.31Near the Money	$0.34Near the Money	$0.29Near the Money	$0.06Near the Money	654Near the Money	2,039Near the Money	Filter Table By Strike Price of$14.50	TZAIn the Money	$0.34In the Money	$0.36In the Money	$0.39In the Money	$-0.15In the Money	80In the Money	215In the Money
TZANear the Money	$0.13Near the Money	$0.15Near the Money	$0.15Near the Money	$0.05Near the Money	1,023Near the Money	1,286Near the Money	Filter Table By Strike Price of$15.00	TZAIn the Money	$0.63In the Money	$0.68In the Money	$0.66In the Money	$-0.26In the Money	207In the Money	324In the Money
TZANear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$0.00Near the Money	755Near the Money	3,826Near the Money	Filter Table By Strike Price of$15.50	TZAIn the Money	$0.90In the Money	$1.10In the Money	$1.06In the Money	$-0.21In the Money	1In the Money	374In the Money
TZANear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	140Near the Money	528Near the Money	Filter Table By Strike Price of$16.00	TZAIn the Money	$1.35In the Money	$1.60In the Money	$1.60In the Money	$-0.27In the Money	6In the Money	59In the Money
TZANear the Money	$0.01Near the Money	$0.02Near the Money	$0.04Near the Money	$0.01Near the Money	2Near the Money	228Near the Money	Filter Table By Strike Price of$16.50	TZAIn the Money	$2.01In the Money	$2.21In the Money	$2.35In the Money	$0.00In the Money	---In the Money	54In the Money
TZANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	12Near the Money	653Near the Money	Filter Table By Strike Price of$17.00	TZAIn the Money	$2.49In the Money	$2.69In the Money	$2.38In the Money	$-0.25In the Money	33In the Money	31In the Money
TZAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	1,111Out of the Money	Filter Table By Strike Price of$17.50	TZAIn the Money	$3.00In the Money	$3.10In the Money	$3.90In the Money	$0.00In the Money	---In the Money	118In the Money
TZAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$18.00	TZAIn the Money	$2.80In the Money	$3.60In the Money	$3.68In the Money	$0.00In the Money	---In the Money	36In the Money
TZAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$18.50	TZAIn the Money	$3.35In the Money	$4.10In the Money	$4.30In the Money	$0.00In the Money	---In the Money	4In the Money
TZAOut of the Money	---Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$19.00	TZAIn the Money	$4.00In the Money	$5.10In the Money	$5.05In the Money	$0.00In the Money	---In the Money	5In the Money
TZAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$19.50	TZAIn the Money	$4.45In the Money	$5.10In the Money	$5.14In the Money	$-0.06In the Money	4In the Money	11In the Money
TZAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	857Out of the Money	Filter Table By Strike Price of$20.00	TZAIn the Money	$4.30In the Money	$6.40In the Money	$5.65In the Money	$0.00In the Money	---In the Money	1In the Money
TZAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$20.50	TZAIn the Money	$4.75In the Money	$7.50In the Money	$3.45In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$1.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$21.00	TZAIn the Money	$5.30In the Money	$8.45In the Money	$5.65In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$21.50	TZAIn the Money	$5.05In the Money	$8.95In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	743Out of the Money	Filter Table By Strike Price of$22.00	TZAIn the Money	$5.50In the Money	$9.45In the Money	$7.74In the Money	$0.00In the Money	---In the Money	3In the Money
TZAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$22.50	TZAIn the Money	$6.00In the Money	$9.95In the Money	$8.30In the Money	$0.00In the Money	---In the Money	4In the Money
TZAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	TZAIn the Money	$6.50In the Money	$10.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	TZAIn the Money	$7.00In the Money	$10.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$24.00	TZAIn the Money	$7.50In the Money	$11.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	TZAIn the Money	$8.00In the Money	$11.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$25.00	TZAIn the Money	$8.50In the Money	$12.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.72Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$26.00	TZAIn the Money	$9.50In the Money	$13.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.67Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$27.00	TZAIn the Money	$10.50In the Money	$14.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.64Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$28.00	TZAIn the Money	$11.50In the Money	$15.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.61Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	TZAIn the Money	$12.50In the Money	$16.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TZAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$30.00	TZAIn the Money	$13.50In the Money	$17.45In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money

Direxion Daily Small Cap Bear 3X Shares
NYSE Arca:TZAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 30, 2024)

Put Options (expires Friday August 30, 2024)