NasdaqGM - Delayed Quote • USD
GraniteShares 2x Long NVDA Daily ETF (NVDL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240503C00028000 | 4/25/2024 5:40 PM | 28 | 6.90 | 7.90 | 10.80 | 0.90 | 15.00% | 1 | 9 | 249.61% |
| NVDL240503C00029000 | 4/25/2024 5:51 PM | 29 | 7.10 | 7.10 | 9.40 | 1.60 | 29.09% | 5 | 5 | 197.07% |
| NVDL240503C00030000 | 4/26/2024 7:43 PM | 30 | 7.70 | 7.10 | 8.10 | 3.60 | 87.80% | 107 | 103 | 75.78% |
| NVDL240503C00031000 | 4/26/2024 6:24 PM | 31 | 6.71 | 6.10 | 7.30 | 3.21 | 91.71% | 27 | 1,098 | 91.41% |
| NVDL240503C00032000 | 4/26/2024 6:24 PM | 32 | 5.60 | 5.40 | 6.20 | 2.80 | 100.00% | 42 | 203 | 92.19% |
| NVDL240503C00033000 | 4/26/2024 7:56 PM | 33 | 5.10 | 4.80 | 5.50 | 2.90 | 131.82% | 112 | 143 | 108.79% |
| NVDL240503C00033500 | 4/26/2024 7:54 PM | 33.5 | 4.45 | 4.40 | 5.10 | 2.28 | 105.07% | 296 | 311 | 107.81% |
| NVDL240503C00034000 | 4/26/2024 7:14 PM | 34 | 4.20 | 3.80 | 4.70 | 2.22 | 112.12% | 152 | 164 | 99.41% |
| NVDL240503C00034500 | 4/26/2024 7:30 PM | 34.5 | 4.00 | 3.50 | 4.30 | 2.20 | 122.22% | 77 | 109 | 100.20% |
| NVDL240503C00035000 | 4/26/2024 7:55 PM | 35 | 3.60 | 3.30 | 4.00 | 2.21 | 158.99% | 415 | 1,097 | 105.57% |
| NVDL240503C00035500 | 4/26/2024 7:50 PM | 35.5 | 3.20 | 3.00 | 3.60 | 1.70 | 113.33% | 70 | 45 | 104.00% |
| NVDL240503C00036000 | 4/26/2024 7:58 PM | 36 | 2.85 | 2.70 | 3.00 | 1.75 | 159.09% | 320 | 240 | 96.48% |
| NVDL240503C00036500 | 4/26/2024 7:59 PM | 36.5 | 2.45 | 2.50 | 2.90 | 1.45 | 145.00% | 129 | 53 | 103.52% |
| NVDL240503C00037000 | 4/26/2024 7:55 PM | 37 | 2.35 | 2.20 | 2.40 | 1.59 | 209.21% | 476 | 296 | 96.97% |
| NVDL240503C00037500 | 4/26/2024 7:32 PM | 37.5 | 2.10 | 1.85 | 2.40 | 1.20 | 133.33% | 188 | 59 | 100.59% |
| NVDL240503C00038000 | 4/26/2024 7:59 PM | 38 | 1.85 | 1.85 | 1.90 | 1.12 | 153.42% | 415 | 198 | 99.61% |
| NVDL240503C00038500 | 4/26/2024 7:57 PM | 38.5 | 1.45 | 1.45 | 2.00 | 0.95 | 190.00% | 329 | 33 | 102.54% |
| NVDL240503C00039000 | 4/26/2024 7:50 PM | 39 | 1.20 | 1.40 | 1.75 | 0.70 | 140.00% | 209 | 53 | 104.69% |
| NVDL240503C00039500 | 4/26/2024 7:57 PM | 39.5 | 1.26 | 1.05 | 1.55 | 0.86 | 215.00% | 229 | 382 | 99.80% |
| NVDL240503C00040000 | 4/26/2024 7:56 PM | 40 | 0.98 | 0.90 | 1.15 | 0.68 | 226.67% | 691 | 296 | 93.75% |
| NVDL240503C00040500 | 4/26/2024 5:24 PM | 40.5 | 1.10 | 0.75 | 1.00 | 0.75 | 214.29% | 55 | 134 | 93.16% |
| NVDL240503C00041000 | 4/26/2024 7:59 PM | 41 | 0.90 | 0.80 | 0.90 | 0.75 | 500.00% | 375 | 171 | 98.63% |
| NVDL240503C00041500 | 4/26/2024 7:28 PM | 41.5 | 0.75 | 0.60 | 0.80 | 0.60 | 400.00% | 45 | 48 | 96.48% |
| NVDL240503C00042000 | 4/26/2024 7:28 PM | 42 | 0.70 | 0.50 | 0.70 | 0.45 | 180.00% | 483 | 54 | 96.39% |
| NVDL240503C00042500 | 4/26/2024 7:12 PM | 42.5 | 0.50 | 0.40 | 0.75 | 0.33 | 194.12% | 24 | 13 | 100.59% |
| NVDL240503C00043000 | 4/26/2024 7:57 PM | 43 | 0.40 | 0.40 | 0.50 | 0.25 | 166.67% | 338 | 34 | 97.27% |
| NVDL240503C00043500 | 4/26/2024 5:43 PM | 43.5 | 0.50 | 0.30 | 0.45 | 0.40 | 400.00% | 3 | 13 | 96.58% |
| NVDL240503C00044000 | 4/26/2024 7:49 PM | 44 | 0.35 | 0.25 | 0.40 | 0.10 | 40.00% | 585 | 16 | 97.27% |
| NVDL240503C00044500 | 4/26/2024 7:35 PM | 44.5 | 0.28 | 0.20 | 0.35 | 0.18 | 180.00% | 13 | 10 | 97.27% |
| NVDL240503C00045000 | 4/26/2024 7:52 PM | 45 | 0.20 | 0.25 | 0.30 | 0.10 | 100.00% | 302 | 131 | 101.76% |
| NVDL240503C00045500 | 4/26/2024 2:30 PM | 45.5 | 0.22 | 0.05 | 0.40 | -0.28 | -56.00% | 1 | 19 | 100.78% |
| NVDL240503C00046000 | 4/26/2024 7:28 PM | 46 | 0.19 | 0.05 | 0.20 | 0.11 | 137.50% | 15 | 37 | 91.80% |
| NVDL240503C00046500 | 4/19/2024 2:42 PM | 46.5 | 0.60 | 0.05 | 0.35 | 0.00 | 0.00% | 4 | 9 | 105.86% |
| NVDL240503C00047000 | 4/22/2024 6:46 PM | 47 | 0.13 | 0.05 | 0.25 | 0.00 | 0.00% | 7 | 132 | 103.13% |
| NVDL240503C00048000 | 4/19/2024 1:42 PM | 48 | 0.16 | 0.00 | 0.30 | 0.00 | 0.00% | 15 | 36 | 110.35% |
| NVDL240503C00049000 | 4/15/2024 2:00 PM | 49 | 0.80 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 8 | 113.28% |
| NVDL240503C00050000 | 4/26/2024 6:53 PM | 50 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 538 | 65 | 114.84% |
| NVDL240503C00051000 | 4/26/2024 5:18 PM | 51 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 30 | 107.81% |
| NVDL240503C00052000 | 4/22/2024 5:28 PM | 52 | 0.06 | 0.00 | 0.20 | 0.01 | 20.00% | 3 | 2 | 127.34% |
| NVDL240503C00053000 | 4/9/2024 1:48 PM | 53 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 133.20% |
| NVDL240503C00055000 | 4/11/2024 6:19 PM | 55 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 18 | 138.28% |
| NVDL240503C00060000 | 4/19/2024 7:01 PM | 60 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 90 | 170 | 163.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240503P00028000 | 4/26/2024 7:21 PM | 28 | 0.06 | 0.05 | 0.15 | -0.28 | -82.35% | 36 | 77 | 124.22% |
| NVDL240503P00029000 | 4/26/2024 4:54 PM | 29 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 27 | 52 | 117.19% |
| NVDL240503P00030000 | 4/26/2024 7:58 PM | 30 | 0.15 | 0.15 | 0.20 | -0.45 | -75.00% | 85 | 140 | 112.89% |
| NVDL240503P00031000 | 4/26/2024 3:18 PM | 31 | 0.27 | 0.20 | 0.25 | -0.73 | -73.00% | 211 | 50 | 106.25% |
| NVDL240503P00032000 | 4/26/2024 7:44 PM | 32 | 0.30 | 0.15 | 0.35 | -0.95 | -76.00% | 85 | 107 | 95.70% |
| NVDL240503P00033000 | 4/26/2024 7:57 PM | 33 | 0.43 | 0.35 | 0.45 | -1.17 | -73.13% | 192 | 88 | 95.51% |
| NVDL240503P00033500 | 4/26/2024 7:22 PM | 33.5 | 0.54 | 0.35 | 0.70 | -1.41 | -72.31% | 34 | 43 | 97.46% |
| NVDL240503P00034000 | 4/26/2024 7:01 PM | 34 | 0.60 | 0.60 | 0.65 | -1.92 | -76.19% | 85 | 40 | 96.39% |
| NVDL240503P00034500 | 4/26/2024 6:03 PM | 34.5 | 0.90 | 0.60 | 0.90 | -1.55 | -63.27% | 59 | 30 | 95.90% |
| NVDL240503P00035000 | 4/26/2024 7:41 PM | 35 | 0.90 | 0.75 | 1.00 | -2.77 | -75.48% | 215 | 65 | 94.43% |
| NVDL240503P00035500 | 4/26/2024 7:46 PM | 35.5 | 1.20 | 0.95 | 1.25 | -2.50 | -67.57% | 181 | 27 | 97.56% |
| NVDL240503P00036000 | 4/26/2024 7:59 PM | 36 | 1.35 | 1.15 | 1.35 | -2.63 | -66.08% | 58 | 12 | 95.41% |
| NVDL240503P00036500 | 4/26/2024 6:54 PM | 36.5 | 1.65 | 1.30 | 1.65 | -2.38 | -59.06% | 62 | 28 | 96.29% |
| NVDL240503P00037000 | 4/26/2024 7:58 PM | 37 | 1.68 | 1.55 | 2.00 | -2.52 | -60.00% | 118 | 18 | 99.71% |
| NVDL240503P00037500 | 4/26/2024 5:54 PM | 37.5 | 2.05 | 1.80 | 2.15 | -6.37 | -75.65% | 6 | 4 | 97.27% |
| NVDL240503P00038000 | 4/26/2024 6:02 PM | 38 | 2.20 | 2.05 | 2.35 | -3.50 | -61.40% | 31 | 37 | 95.02% |
| NVDL240503P00038500 | 4/26/2024 3:28 PM | 38.5 | 3.00 | 2.30 | 3.10 | -3.75 | -55.56% | 10 | 23 | 105.27% |
| NVDL240503P00039000 | 4/26/2024 5:26 PM | 39 | 2.70 | 2.85 | 3.30 | -3.88 | -58.97% | 8 | 7 | 108.59% |
| NVDL240503P00039500 | 4/26/2024 7:51 PM | 39.5 | 3.50 | 2.90 | 3.50 | -6.50 | -65.00% | 8 | 22 | 98.83% |
| NVDL240503P00040000 | 4/25/2024 4:59 PM | 40 | 7.27 | 3.20 | 4.00 | 0.00 | 0.00% | 5 | 15 | 101.86% |
| NVDL240503P00040500 | 4/23/2024 2:42 PM | 40.5 | 7.80 | 3.50 | 5.10 | 0.00 | 0.00% | 6 | 14 | 119.92% |
| NVDL240503P00041000 | 4/26/2024 2:57 PM | 41 | 5.60 | 3.80 | 5.50 | -2.79 | -33.25% | 4 | 53 | 119.43% |
| NVDL240503P00041500 | 4/26/2024 4:25 PM | 41.5 | 5.00 | 4.30 | 5.70 | -7.20 | -59.02% | 27 | 2 | 118.36% |
| NVDL240503P00042000 | 4/26/2024 5:47 PM | 42 | 4.99 | 4.80 | 5.70 | -6.86 | -57.89% | 21 | 15 | 110.55% |
| NVDL240503P00042500 | 4/12/2024 6:08 PM | 42.5 | 4.80 | 4.90 | 6.70 | 0.00 | 0.00% | 1 | 1 | 119.73% |
| NVDL240503P00043000 | 4/19/2024 2:46 PM | 43 | 9.33 | 5.30 | 7.00 | 0.00 | 0.00% | 6 | 2 | 116.41% |
| NVDL240503P00043500 | 4/25/2024 5:49 PM | 43.5 | 9.80 | 5.80 | 7.60 | 0.00 | 0.00% | 2 | 5 | 125.39% |
| NVDL240503P00045000 | 4/5/2024 1:51 PM | 45 | 8.20 | 7.30 | 8.10 | 0.00 | 0.00% | 2 | 2 | 102.15% |
| NVDL240503P00046500 | 4/19/2024 6:41 PM | 46.5 | 15.99 | 8.00 | 10.80 | 0.00 | 0.00% | 3 | 1 | 133.79% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%