NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT200124C000215002020-01-17 3:00PM EST21.5010.6910.8012.200.00-3939754.30%
NUGT200124C000220002020-01-10 9:30AM EST22.008.559.9511.550.00-10641.80%
NUGT200124C000235002019-12-27 3:40PM EST23.509.008.3510.750.00-22644.14%
NUGT200124C000240002019-12-27 3:54PM EST24.009.208.358.800.00-11472.66%
NUGT200124C000245002020-01-13 3:59PM EST24.504.977.409.100.00-10502.34%
NUGT200124C000250002020-01-21 1:05PM EST25.007.056.407.600.00-1873430.47%
NUGT200124C000260002020-01-22 3:40PM EST26.006.705.356.900.00-34109461.33%
NUGT200124C000265002020-01-17 10:13AM EST26.504.804.956.000.00-413327.34%
NUGT200124C000270002020-01-23 11:28AM EST27.006.454.706.40+0.73+12.76%3091,002318.75%
NUGT200124C000275002020-01-22 12:41PM EST27.505.154.955.45+0.93+22.04%328333.59%
NUGT200124C000280002020-01-22 10:09AM EST28.004.303.754.800.00-62271183.59%
NUGT200124C000285002020-01-21 2:09PM EST28.503.953.204.000.00-653235.55%
NUGT200124C000290002020-01-22 1:28PM EST29.003.382.863.550.00-21212110.94%
NUGT200124C000295002020-01-22 10:17AM EST29.503.052.983.50+0.25+8.93%493240.23%
NUGT200124C000300002020-01-22 3:15PM EST30.002.651.982.350.00-204762131.25%
NUGT200124C000305002020-01-22 3:59PM EST30.502.281.531.980.00-8948384.38%
NUGT200124C000310002020-01-22 3:47PM EST31.001.971.231.400.00-1521,09580.08%
NUGT200124C000315002020-01-22 3:45PM EST31.501.510.881.060.00-14273085.16%
NUGT200124C000320002020-01-22 3:59PM EST32.001.121.101.18-0.45-28.66%1,3701,939156.25%
NUGT200124C000325002020-01-23 12:55PM EST32.500.900.420.84+0.05+5.88%3461,659115.43%
NUGT200124C000330002020-01-23 1:11PM EST33.000.540.530.56-0.03-5.26%8192,344131.64%
NUGT200124C000335002020-01-22 3:59PM EST33.500.420.090.320.00-6151,39597.27%
NUGT200124C000340002020-01-22 3:59PM EST34.000.250.070.160.00-1,0961,99196.09%
NUGT200124C000345002020-01-22 3:59PM EST34.500.160.160.180.00-172534127.34%
NUGT200124C000350002020-01-22 3:49PM EST35.000.110.100.13-0.17-60.71%8682,201128.91%
NUGT200124C000355002020-01-22 3:29PM EST35.500.080.050.08-0.12-60.00%22446125.00%
NUGT200124C000360002020-01-22 3:23PM EST36.000.050.010.050.00-95333118.75%
NUGT200124C000365002020-01-22 12:48PM EST36.500.040.000.040.00-27250121.88%
NUGT200124C000370002020-01-22 9:31AM EST37.000.060.020.06+0.01+20.00%1234150.00%
NUGT200124C000375002020-01-22 12:48PM EST37.500.020.000.05-0.02-50.00%10168148.44%
NUGT200124C000380002020-01-21 10:08AM EST38.000.030.000.10-0.08-72.73%49161179.69%
NUGT200124C000385002020-01-21 10:06AM EST38.500.060.010.090.00-1377190.63%
NUGT200124C000390002020-01-21 3:51PM EST39.000.010.030.120.00-5522,089217.19%
NUGT200124C000395002020-01-09 9:43AM EST39.500.230.000.090.00-14207.81%
NUGT200124C000400002020-01-21 12:17PM EST40.000.030.020.090.00-44281226.56%
NUGT200124C000410002020-01-10 1:18PM EST41.000.100.000.030.00-159203.13%
NUGT200124C000420002020-01-15 1:22PM EST42.000.030.000.030.00-1034218.75%
NUGT200124C000430002020-01-10 10:47AM EST43.000.030.000.080.00-1043271.88%
NUGT200124C000440002020-01-21 11:20AM EST44.000.010.000.040.00-13262.50%
NUGT200124C000450002020-01-17 11:13AM EST45.000.010.000.200.00-20507355.47%
NUGT200124C000460002020-01-08 10:33AM EST46.000.100.000.080.00-311321.88%
NUGT200124C000470002020-01-15 2:56PM EST47.000.020.000.090.00-5050343.75%
NUGT200124C000480002019-12-31 3:59PM EST48.000.360.000.060.00--1340.63%
NUGT200124C000490002020-01-03 2:42PM EST49.000.200.000.080.00-521368.75%
NUGT200124C000500002020-01-17 11:38AM EST50.000.010.000.010.00-11137300.00%
NUGT200124C000510002020-01-14 3:31PM EST51.000.010.000.090.00-1011404.69%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT200124P000215002019-12-31 12:42PM EST21.500.070.000.090.00-2040384.38%
NUGT200124P000220002019-12-20 2:51PM EST22.000.350.000.090.00-2061365.63%
NUGT200124P000225002019-12-20 12:43PM EST22.500.370.000.800.00-2045552.34%
NUGT200124P000230002019-12-30 9:33AM EST23.000.090.000.090.00-231328.13%
NUGT200124P000235002020-01-22 11:36AM EST23.500.020.000.090.00-22309.38%
NUGT200124P000240002020-01-13 12:11PM EST24.000.070.000.090.00-411292.19%
NUGT200124P000245002020-01-13 1:54PM EST24.500.120.000.090.00-119275.00%
NUGT200124P000250002020-01-22 3:38PM EST25.000.030.000.03+0.01+50.00%3681218.75%
NUGT200124P000255002020-01-14 3:42PM EST25.500.080.000.510.00-107111350.78%
NUGT200124P000260002020-01-22 2:41PM EST26.000.010.010.040.00-49266203.13%
NUGT200124P000265002020-01-22 12:01PM EST26.500.010.010.090.00-138210.94%
NUGT200124P000270002020-01-22 11:49AM EST27.000.010.020.040.00-1190176.56%
NUGT200124P000275002020-01-21 3:57PM EST27.500.020.060.130.00-31201201.56%
NUGT200124P000280002020-01-22 11:49AM EST28.000.040.000.03+0.01+33.33%4431129.69%
NUGT200124P000285002020-01-22 3:57PM EST28.500.030.000.100.00-205244142.97%
NUGT200124P000290002020-01-22 2:07PM EST29.000.050.000.110.00-36422128.91%
NUGT200124P000295002020-01-22 3:10PM EST29.500.040.020.05-0.02-33.33%106422101.56%
NUGT200124P000300002020-01-22 3:57PM EST30.000.070.010.08-0.04-36.36%7551,72290.63%
NUGT200124P000305002020-01-22 3:41PM EST30.500.100.120.170.00-190385103.91%
NUGT200124P000310002020-01-22 3:52PM EST31.000.170.200.320.00-2832,350105.47%
NUGT200124P000315002020-01-23 9:30AM EST31.500.370.390.44+0.10+37.04%198730105.86%
NUGT200124P000320002020-01-22 3:59PM EST32.000.440.550.620.00-7001,788100.20%
NUGT200124P000325002020-01-23 9:30AM EST32.500.900.810.98+0.25+38.46%285400107.23%
NUGT200124P000330002020-01-23 1:16PM EST33.000.600.600.64-0.28-31.82%9243260.00%
NUGT200124P000335002020-01-23 12:42PM EST33.500.900.900.93-0.35-28.00%1262110.00%
NUGT200124P000340002020-01-23 1:15PM EST34.001.261.261.29-0.81-39.13%1074170.00%
NUGT200124P000345002020-01-22 9:32AM EST34.501.861.832.06-0.18-8.82%61180.00%
NUGT200124P000350002020-01-22 3:38PM EST35.002.452.302.51+0.15+6.52%354770.00%
NUGT200124P000355002020-01-22 10:13AM EST35.503.452.954.100.00-153169.92%
NUGT200124P000360002020-01-21 10:46AM EST36.003.503.504.600.00-1728192.97%
NUGT200124P000365002020-01-22 9:30AM EST36.503.643.653.95-0.26-6.67%4360.00%
NUGT200124P000370002020-01-21 11:35AM EST37.004.094.505.300.00---171.88%
NUGT200124P000375002020-01-10 12:53PM EST37.506.254.655.750.00-2164289.45%
NUGT200124P000380002020-01-08 10:15AM EST38.005.005.105.650.00-15100.00%
NUGT200124P000385002020-01-16 11:30AM EST38.506.656.006.800.00-370207.81%
NUGT200124P000390002020-01-22 10:57AM EST39.006.306.507.550.00-412271.88%
NUGT200124P000395002020-01-08 9:46AM EST39.506.206.407.050.00--30.00%
NUGT200124P000400002020-01-07 9:53AM EST40.006.257.007.800.00-110.00%
NUGT200124P000410002020-01-07 2:19PM EST41.006.857.559.600.00--71473.83%
NUGT200124P000420002020-01-15 11:58AM EST42.0010.508.509.400.00--10.00%
NUGT200124P000440002020-01-06 12:00AM EST44.008.7011.2512.100.00-33417.19%
NUGT200124P000450002020-01-07 11:51AM EST45.0010.1511.9512.550.00--20.00%
NUGT200124P000500002020-01-09 9:41AM EST50.0019.2416.2518.000.00--0490.63%