NYSEArca - Delayed Quote • USD
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503C00020000 | 4/16/2024 2:28 PM | 20 | 16.19 | 18.50 | 22.40 | 0.00 | 0.00% | - | 0 | 536.33% |
| NUGT240503C00027000 | 4/19/2024 1:54 PM | 27 | 12.28 | 11.60 | 14.60 | 0.00 | 0.00% | 1 | 2 | 288.48% |
| NUGT240503C00028000 | 3/26/2024 4:03 PM | 28 | 4.09 | 10.20 | 14.00 | 0.00 | 0.00% | 1 | 1 | 303.32% |
| NUGT240503C00028500 | 4/16/2024 1:30 PM | 28.5 | 9.05 | 11.40 | 13.40 | 0.00 | 0.00% | 1 | 10 | 187.11% |
| NUGT240503C00029000 | 4/19/2024 5:53 PM | 29 | 10.94 | 10.20 | 13.30 | 0.00 | 0.00% | 1 | 32 | 157.42% |
| NUGT240503C00029500 | 4/18/2024 2:08 PM | 29.5 | 9.55 | 9.00 | 12.80 | 0.00 | 0.00% | - | 10 | 295.61% |
| NUGT240503C00030000 | 4/23/2024 7:55 PM | 30 | 7.33 | 9.30 | 12.40 | 0.00 | 0.00% | 2 | 40 | 158.98% |
| NUGT240503C00031000 | 4/23/2024 3:04 PM | 31 | 5.80 | 8.20 | 11.20 | 0.00 | 0.00% | 2 | 13 | 123.44% |
| NUGT240503C00031500 | 4/23/2024 1:30 PM | 31.5 | 4.40 | 7.00 | 9.50 | 0.00 | 0.00% | 3 | 11 | 155.08% |
| NUGT240503C00032000 | 4/26/2024 2:53 PM | 32 | 8.03 | 7.10 | 10.00 | 2.93 | 57.45% | 1 | 10 | 50.00% |
| NUGT240503C00032500 | 4/17/2024 5:17 PM | 32.5 | 8.65 | 7.60 | 9.10 | 2.25 | 35.16% | 3 | 19 | 125.20% |
| NUGT240503C00033000 | 4/26/2024 4:09 PM | 33 | 7.20 | 6.60 | 8.20 | 3.25 | 82.28% | 13 | 29 | 150.78% |
| NUGT240503C00033500 | 4/25/2024 1:31 PM | 33.5 | 4.10 | 6.70 | 7.20 | 0.00 | 0.00% | 22 | 34 | 93.75% |
| NUGT240503C00034000 | 4/26/2024 3:32 PM | 34 | 6.08 | 6.10 | 6.80 | 0.58 | 10.55% | 1 | 10 | 100.20% |
| NUGT240503C00034500 | 4/25/2024 2:16 PM | 34.5 | 3.63 | 6.00 | 6.30 | 0.00 | 0.00% | 1 | 43 | 75.00% |
| NUGT240503C00035000 | 4/26/2024 2:36 PM | 35 | 5.62 | 5.50 | 5.80 | 0.39 | 7.46% | 6 | 20 | 69.53% |
| NUGT240503C00035500 | 4/26/2024 3:24 PM | 35.5 | 4.75 | 5.10 | 5.30 | 2.95 | 163.89% | 1 | 10 | 70.70% |
| NUGT240503C00036000 | 4/26/2024 7:13 PM | 36 | 4.88 | 4.60 | 4.90 | 0.52 | 11.93% | 16 | 175 | 70.31% |
| NUGT240503C00037000 | 4/26/2024 7:59 PM | 37 | 3.84 | 3.80 | 4.00 | 0.20 | 5.49% | 7 | 77 | 70.22% |
| NUGT240503C00038000 | 4/26/2024 6:33 PM | 38 | 3.20 | 3.00 | 3.20 | 0.10 | 3.23% | 43 | 200 | 68.75% |
| NUGT240503C00038500 | 4/26/2024 7:22 PM | 38.5 | 2.77 | 2.65 | 2.80 | 0.38 | 15.90% | 25 | 48 | 67.77% |
| NUGT240503C00039000 | 4/26/2024 6:48 PM | 39 | 2.45 | 2.30 | 2.45 | 0.10 | 4.26% | 71 | 161 | 66.99% |
| NUGT240503C00039500 | 4/26/2024 7:59 PM | 39.5 | 2.10 | 2.00 | 2.10 | 0.00 | 0.00% | 32 | 106 | 66.31% |
| NUGT240503C00040000 | 4/26/2024 7:44 PM | 40 | 1.79 | 1.70 | 1.85 | -0.20 | -10.05% | 206 | 344 | 66.70% |
| NUGT240503C00040500 | 4/26/2024 7:46 PM | 40.5 | 1.46 | 1.45 | 1.60 | -0.29 | -16.57% | 108 | 345 | 66.99% |
| NUGT240503C00041000 | 4/26/2024 7:54 PM | 41 | 1.32 | 1.25 | 1.35 | -0.04 | -2.94% | 245 | 215 | 67.29% |
| NUGT240503C00041500 | 4/26/2024 7:36 PM | 41.5 | 1.12 | 1.05 | 1.15 | 0.67 | 148.89% | 49 | 86 | 67.48% |
| NUGT240503C00042000 | 4/26/2024 7:50 PM | 42 | 0.90 | 0.90 | 0.95 | -0.12 | -11.76% | 647 | 2,699 | 67.68% |
| NUGT240503C00042500 | 4/26/2024 7:37 PM | 42.5 | 0.75 | 0.75 | 0.80 | -0.25 | -25.00% | 35 | 48 | 68.07% |
| NUGT240503C00043000 | 4/26/2024 5:50 PM | 43 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 18 | 103 | 68.56% |
| NUGT240503C00043500 | 4/26/2024 5:10 PM | 43.5 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 5 | 59 | 69.53% |
| NUGT240503C00044000 | 4/26/2024 7:55 PM | 44 | 0.45 | 0.45 | 0.50 | -0.22 | -32.84% | 273 | 154 | 71.09% |
| NUGT240503C00044500 | 4/26/2024 2:04 PM | 44.5 | 0.60 | 0.35 | 0.40 | 0.40 | 200.00% | 4 | 5 | 70.31% |
| NUGT240503C00045000 | 4/26/2024 7:20 PM | 45 | 0.40 | 0.30 | 0.35 | -0.05 | -11.11% | 53 | 134 | 71.97% |
| NUGT240503C00045500 | 4/25/2024 7:45 PM | 45.5 | 0.41 | 0.25 | 0.30 | 0.00 | 0.00% | 10 | 15 | 73.05% |
| NUGT240503C00046000 | 4/26/2024 7:59 PM | 46 | 0.22 | 0.20 | 0.25 | 0.10 | 83.33% | 2 | 74 | 73.24% |
| NUGT240503C00046500 | 4/22/2024 2:19 PM | 46.5 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 4 | 75.20% |
| NUGT240503C00047000 | 4/26/2024 2:25 PM | 47 | 0.30 | 0.15 | 0.20 | 0.20 | 200.00% | 11 | 11 | 76.76% |
| NUGT240503C00048000 | 4/19/2024 6:11 PM | 48 | 0.37 | 0.10 | 0.20 | 0.00 | 0.00% | 6 | 15 | 81.84% |
| NUGT240503C00050000 | 4/26/2024 6:49 PM | 50 | 0.09 | 0.05 | 0.15 | -0.02 | -18.18% | 1 | 114 | 88.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503P00020000 | 4/9/2024 2:07 PM | 20 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2 | 271.88% |
| NUGT240503P00022000 | 4/2/2024 5:15 PM | 22 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 5 | 239.45% |
| NUGT240503P00023000 | 3/27/2024 4:12 PM | 23 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 3 | 231.64% |
| NUGT240503P00024000 | 4/1/2024 4:26 PM | 24 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 180.47% |
| NUGT240503P00025500 | 3/25/2024 1:34 PM | 25.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 50.00% |
| NUGT240503P00026000 | 4/16/2024 7:44 PM | 26 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 80 | 47 | 174.22% |
| NUGT240503P00026500 | 4/16/2024 7:44 PM | 26.5 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | - | 40 | 174.61% |
| NUGT240503P00027000 | 4/16/2024 6:48 PM | 27 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 18 | 23 | 167.97% |
| NUGT240503P00027500 | 4/3/2024 6:22 PM | 27.5 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 20 | 161.72% |
| NUGT240503P00028000 | 4/18/2024 6:00 PM | 28 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 16 | 155.47% |
| NUGT240503P00028500 | 4/16/2024 6:48 PM | 28.5 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 18 | 20 | 142.97% |
| NUGT240503P00029000 | 4/9/2024 3:46 PM | 29 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 183.01% |
| NUGT240503P00029500 | 4/22/2024 7:51 PM | 29.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 175.78% |
| NUGT240503P00030000 | 4/26/2024 2:46 PM | 30 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 46 | 99.61% |
| NUGT240503P00030500 | 4/24/2024 1:54 PM | 30.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 9 | 161.33% |
| NUGT240503P00031000 | 4/25/2024 7:48 PM | 31 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 19 | 154.10% |
| NUGT240503P00031500 | 4/22/2024 3:26 PM | 31.5 | 0.07 | 0.00 | 0.25 | -0.26 | -78.79% | 1 | 6 | 112.89% |
| NUGT240503P00032000 | 4/25/2024 3:37 PM | 32 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 25 | 89.84% |
| NUGT240503P00032500 | 4/26/2024 5:43 PM | 32.5 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 5 | 5 | 105.47% |
| NUGT240503P00033000 | 4/26/2024 5:41 PM | 33 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 10 | 104 | 91.41% |
| NUGT240503P00033500 | 4/26/2024 5:40 PM | 33.5 | 0.09 | 0.05 | 0.15 | -0.27 | -75.00% | 10 | 9 | 85.94% |
| NUGT240503P00034000 | 4/26/2024 7:51 PM | 34 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 4 | 80 | 80.47% |
| NUGT240503P00034500 | 4/25/2024 6:48 PM | 34.5 | 0.25 | 0.10 | 0.15 | 0.00 | 0.00% | 4 | 192 | 78.91% |
| NUGT240503P00035000 | 4/26/2024 7:53 PM | 35 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 172 | 363 | 73.24% |
| NUGT240503P00035500 | 4/26/2024 6:58 PM | 35.5 | 0.17 | 0.15 | 0.20 | -0.63 | -78.75% | 8 | 18 | 73.63% |
| NUGT240503P00036000 | 4/26/2024 7:59 PM | 36 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 56 | 139 | 72.85% |
| NUGT240503P00037000 | 4/26/2024 7:51 PM | 37 | 0.35 | 0.25 | 0.35 | -0.33 | -48.53% | 263 | 211 | 66.50% |
| NUGT240503P00038000 | 4/26/2024 5:05 PM | 38 | 0.51 | 0.50 | 0.55 | -0.39 | -43.33% | 39 | 188 | 67.29% |
| NUGT240503P00038500 | 4/26/2024 5:13 PM | 38.5 | 0.78 | 0.60 | 0.70 | -0.79 | -50.32% | 28 | 25 | 66.41% |
| NUGT240503P00039000 | 4/26/2024 7:57 PM | 39 | 0.84 | 0.75 | 0.85 | -0.46 | -35.38% | 162 | 141 | 65.82% |
| NUGT240503P00039500 | 4/26/2024 7:47 PM | 39.5 | 1.05 | 0.95 | 1.05 | -0.55 | -34.38% | 50 | 66 | 66.31% |
| NUGT240503P00040000 | 4/26/2024 7:59 PM | 40 | 1.20 | 1.20 | 1.30 | -0.45 | -27.27% | 196 | 60 | 67.87% |
| NUGT240503P00040500 | 4/26/2024 7:49 PM | 40.5 | 1.45 | 1.45 | 1.55 | -0.60 | -29.27% | 45 | 19 | 68.16% |
| NUGT240503P00041000 | 4/26/2024 7:36 PM | 41 | 1.77 | 1.70 | 1.80 | -2.51 | -58.64% | 189 | 29 | 67.29% |
| NUGT240503P00041500 | 4/26/2024 3:41 PM | 41.5 | 2.40 | 1.05 | 2.15 | -0.90 | -27.27% | 6 | 58 | 71.97% |
| NUGT240503P00042000 | 4/26/2024 2:45 PM | 42 | 2.94 | 2.30 | 2.45 | -0.16 | -5.16% | 110 | 33 | 67.68% |
| NUGT240503P00042500 | 4/19/2024 3:00 PM | 42.5 | 4.00 | 2.65 | 2.80 | 0.00 | 0.00% | 6 | 42 | 68.07% |
| NUGT240503P00043000 | 4/17/2024 5:31 PM | 43 | 5.50 | 3.00 | 3.30 | 0.00 | 0.00% | - | 31 | 71.19% |
| NUGT240503P00043500 | 4/19/2024 5:00 PM | 43.5 | 4.50 | 3.40 | 3.60 | 0.00 | 0.00% | 4 | 35 | 69.53% |
| NUGT240503P00044000 | 4/26/2024 6:48 PM | 44 | 3.94 | 3.80 | 4.00 | -1.16 | -22.75% | 4 | 6 | 69.63% |
| NUGT240503P00044500 | 4/19/2024 4:45 PM | 44.5 | 5.50 | 4.20 | 4.50 | 0.00 | 0.00% | 4 | 16 | 71.97% |
| NUGT240503P00045500 | 4/17/2024 2:07 PM | 45.5 | 7.50 | 5.10 | 5.40 | 0.00 | 0.00% | - | 4 | 75.00% |
| NUGT240503P00046000 | 4/15/2024 2:04 PM | 46 | 8.50 | 5.60 | 5.80 | 0.00 | 0.00% | - | 5 | 75.59% |
| NUGT240503P00049000 | 4/15/2024 2:04 PM | 49 | 11.20 | 8.20 | 8.70 | 0.00 | 0.00% | - | 2 | 100.78% |
| NUGT240503P00050000 | 4/15/2024 5:48 PM | 50 | 12.30 | 8.30 | 10.50 | 0.00 | 0.00% | 2 | 11 | 168.16% |
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%