NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT190920C000060002019-06-07 11:23AM EDT6.008.4520.4520.850.00-150.00%
NUGT190920C000080002019-06-10 12:06AM EDT8.0012.2017.8518.750.00-1000.00%
NUGT190920C000090002019-06-20 10:33AM EDT9.0016.3025.5526.400.00-201,560.55%
NUGT190920C000100002019-08-29 9:51AM EDT10.0032.000.000.000.00-3000.00%
NUGT190920C000110002019-09-17 10:02AM EDT11.0020.800.000.000.00-200.00%
NUGT190920C000120002019-07-18 9:52AM EDT12.0019.3022.7525.100.00-181,461.72%
NUGT190920C000130002019-08-07 1:48PM EDT13.0027.2224.2526.550.00-10371,894.53%
NUGT190920C000140002019-07-19 9:54AM EDT14.0021.5420.7524.300.00-2771,389.06%
NUGT190920C000150002019-09-13 2:56PM EDT15.0013.650.000.000.00-100.00%
NUGT190920C000160002019-09-17 12:17PM EDT16.0016.510.000.000.00-400.00%
NUGT190920C000170002019-09-11 2:44PM EDT17.0015.000.000.000.00-300.00%
NUGT190920C000180002019-09-13 11:29AM EDT18.0011.000.000.000.00-200.00%
NUGT190920C000190002019-09-13 3:19PM EDT19.009.500.000.000.00-1800.00%
NUGT190920C000200002019-09-17 11:09AM EDT20.0013.210.000.000.00-800.00%
NUGT190920C000210002019-09-13 11:45AM EDT21.008.000.000.000.00-500.00%
NUGT190920C000220002019-09-13 10:52AM EDT22.007.870.000.000.00-600.00%
NUGT190920C000230002019-09-17 12:54PM EDT23.009.790.000.000.00-69300.00%
NUGT190920C000240002019-09-13 3:57PM EDT24.004.700.000.000.00-1000.00%
NUGT190920C000250002019-09-17 11:07AM EDT25.008.100.000.000.00-100.00%
NUGT190920C000260002019-09-17 3:58PM EDT26.006.900.000.000.00-2100.00%
NUGT190920C000265002019-09-17 3:59PM EDT26.506.500.000.000.00-17500.00%
NUGT190920C000270002019-09-17 3:59PM EDT27.006.050.000.000.00-20100.00%
NUGT190920C000275002019-09-17 3:56PM EDT27.505.520.000.000.00-15100.00%
NUGT190920C000280002019-09-17 3:32PM EDT28.005.240.000.000.00-8800.00%
NUGT190920C000285002019-09-17 3:59PM EDT28.504.690.000.000.00-7400.00%
NUGT190920C000290002019-09-17 2:38PM EDT29.004.400.000.000.00-8100.00%
NUGT190920C000295002019-09-17 3:41PM EDT29.503.850.000.000.00-15600.00%
NUGT190920C000300002019-09-17 3:57PM EDT30.003.450.000.000.00-90000.00%
NUGT190920C000305002019-09-17 3:19PM EDT30.503.310.000.000.00-56600.00%
NUGT190920C000310002019-09-17 3:59PM EDT31.002.860.000.000.00-1,13200.00%
NUGT190920C000315002019-09-17 3:59PM EDT31.502.550.000.000.00-39900.00%
NUGT190920C000320002019-09-17 3:57PM EDT32.002.210.000.000.00-81900.00%
NUGT190920C000325002019-09-17 3:59PM EDT32.502.000.000.000.00-1,48500.00%
NUGT190920C000330002019-09-17 3:59PM EDT33.001.750.000.000.00-3,22700.78%
NUGT190920C000335002019-09-17 3:59PM EDT33.501.520.000.000.00-31806.25%
NUGT190920C000340002019-09-17 3:48PM EDT34.001.310.000.000.00-937012.50%
NUGT190920C000345002019-09-17 3:59PM EDT34.501.130.000.000.00-189012.50%
NUGT190920C000350002019-09-17 3:59PM EDT35.001.040.000.000.00-2,049025.00%
NUGT190920C000355002019-09-17 3:49PM EDT35.500.880.000.000.00-251025.00%
NUGT190920C000360002019-09-17 3:48PM EDT36.000.720.000.000.00-490025.00%
NUGT190920C000365002019-09-17 3:59PM EDT36.500.650.000.000.00-99025.00%
NUGT190920C000370002019-09-17 3:56PM EDT37.000.580.000.000.00-701025.00%
NUGT190920C000375002019-09-17 3:37PM EDT37.500.460.000.000.00-172050.00%
NUGT190920C000380002019-09-17 3:58PM EDT38.000.380.000.000.00-848050.00%
NUGT190920C000385002019-09-17 3:36PM EDT38.500.360.000.000.00-566050.00%
NUGT190920C000390002019-09-17 3:59PM EDT39.000.320.000.000.00-305050.00%
NUGT190920C000395002019-09-17 2:56PM EDT39.500.250.000.000.00-13050.00%
NUGT190920C000400002019-09-17 3:59PM EDT40.000.210.000.000.00-979050.00%
NUGT190920C000405002019-09-16 12:30PM EDT40.500.070.000.000.00-3050.00%
NUGT190920C000410002019-09-17 3:36PM EDT41.000.160.000.000.00-224050.00%
NUGT190920C000415002019-09-17 1:12PM EDT41.500.120.000.000.00-1050.00%
NUGT190920C000420002019-09-17 3:30PM EDT42.000.130.000.000.00-17050.00%
NUGT190920C000425002019-09-17 2:47PM EDT42.500.090.000.000.00-81050.00%
NUGT190920C000430002019-09-17 3:54PM EDT43.000.090.000.000.00-21050.00%
NUGT190920C000435002019-09-09 10:49AM EDT43.500.250.000.000.00-40050.00%
NUGT190920C000440002019-09-17 11:55AM EDT44.000.050.000.000.00-30050.00%
NUGT190920C000445002019-09-13 3:33PM EDT44.500.090.000.000.00-2050.00%
NUGT190920C000450002019-09-17 3:59PM EDT45.000.060.000.000.00-14050.00%
NUGT190920C000460002019-09-17 3:16PM EDT46.000.030.000.000.00-45050.00%
NUGT190920C000470002019-09-17 2:40PM EDT47.000.010.000.000.00-37050.00%
NUGT190920C000480002019-09-17 12:39PM EDT48.000.030.050.000.00-60181.25%
NUGT190920C000490002019-09-12 1:40PM EDT49.000.050.000.000.00-1050.00%
NUGT190920C000500002019-09-17 2:52PM EDT50.000.020.000.000.00-125050.00%
NUGT190920C000510002019-09-16 10:21AM EDT51.000.030.000.000.00-5050.00%
NUGT190920C000520002019-09-16 11:27AM EDT52.000.010.000.000.00-8050.00%
NUGT190920C000530002019-09-17 1:44PM EDT53.000.010.000.000.00-9050.00%
NUGT190920C000540002019-09-17 1:52PM EDT54.000.010.000.000.00-77050.00%
NUGT190920C000550002019-09-17 10:16AM EDT55.000.020.000.000.00-5050.00%
NUGT190920C000560002019-09-17 10:31AM EDT56.000.020.000.000.00-10050.00%
NUGT190920C000570002019-09-06 3:34PM EDT57.000.090.000.000.00-5050.00%
NUGT190920C000580002019-09-17 10:24AM EDT58.000.010.000.000.00-1050.00%
NUGT190920C000590002019-09-13 2:10PM EDT59.000.020.000.000.00-36050.00%
NUGT190920C000600002019-09-06 3:56PM EDT60.000.020.000.000.00-90050.00%
NUGT190920C000610002019-09-11 3:22PM EDT61.000.130.000.000.00-1050.00%
NUGT190920C000620002019-09-09 10:26AM EDT62.000.050.000.000.00-5050.00%
NUGT190920C000630002019-09-11 11:12AM EDT63.000.010.000.000.00-2050.00%
NUGT190920C000640002019-09-04 3:15PM EDT64.000.330.000.000.00-14050.00%
NUGT190920C000650002019-09-12 3:26PM EDT65.000.010.000.000.00-2050.00%
NUGT190920C000670002019-09-10 2:05PM EDT67.000.01-0.000.00--0100.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT190920P000070002019-06-12 11:50AM EDT7.000.040.000.500.00-461,018.75%
NUGT190920P000080002019-06-07 11:24AM EDT8.000.210.000.080.00-11690.63%
NUGT190920P000090002019-06-10 3:02PM EDT9.000.120.002.070.00-1991,225.78%
NUGT190920P000100002019-09-05 12:19PM EDT10.000.010.000.000.00-1050.00%
NUGT190920P000110002019-08-05 10:53AM EDT11.000.030.000.050.00-20313509.38%
NUGT190920P000120002019-08-12 10:58AM EDT12.000.010.000.230.00-1244587.50%
NUGT190920P000130002019-09-13 11:56AM EDT13.000.010.000.000.00-3050.00%
NUGT190920P000140002019-08-19 2:05PM EDT14.000.170.000.000.00-1050.00%
NUGT190920P000150002019-09-17 12:05PM EDT15.000.010.000.000.00-5050.00%
NUGT190920P000160002019-09-16 9:35AM EDT16.000.010.000.000.00-1050.00%
NUGT190920P000170002019-09-03 1:39PM EDT17.000.030.000.000.00-94050.00%
NUGT190920P000180002019-09-09 11:00AM EDT18.000.010.000.000.00-30050.00%
NUGT190920P000190002019-09-13 10:54AM EDT19.000.020.000.000.00-3050.00%
NUGT190920P000200002019-09-16 11:12AM EDT20.000.010.000.000.00-39050.00%
NUGT190920P000210002019-09-16 1:52PM EDT21.000.020.000.000.00-18050.00%
NUGT190920P000220002019-09-17 10:03AM EDT22.000.030.000.000.00-1050.00%
NUGT190920P000230002019-09-17 3:56PM EDT23.000.020.000.000.00-13050.00%
NUGT190920P000240002019-09-17 2:57PM EDT24.000.040.000.000.00-54050.00%
NUGT190920P000250002019-09-17 3:08PM EDT25.000.050.000.000.00-21050.00%
NUGT190920P000255002019-09-16 12:10AM EDT25.500.610.000.000.00--050.00%
NUGT190920P000260002019-09-17 3:59PM EDT26.000.100.000.000.00-123050.00%
NUGT190920P000265002019-09-17 3:44PM EDT26.500.150.000.000.00-13050.00%
NUGT190920P000270002019-09-17 3:59PM EDT27.000.180.000.000.00-508050.00%
NUGT190920P000275002019-09-17 3:50PM EDT27.500.230.000.000.00-158050.00%
NUGT190920P000280002019-09-17 3:55PM EDT28.000.300.000.000.00-181050.00%
NUGT190920P000285002019-09-17 2:52PM EDT28.500.380.000.000.00-170050.00%
NUGT190920P000290002019-09-17 3:50PM EDT29.000.470.000.000.00-317025.00%
NUGT190920P000295002019-09-17 3:57PM EDT29.500.590.000.000.00-140025.00%
NUGT190920P000300002019-09-17 3:59PM EDT30.000.680.000.000.00-1,787025.00%
NUGT190920P000305002019-09-17 3:58PM EDT30.500.840.000.000.00-725025.00%
NUGT190920P000310002019-09-17 3:54PM EDT31.001.000.000.000.00-648025.00%
NUGT190920P000315002019-09-17 3:58PM EDT31.501.230.000.000.00-589012.50%
NUGT190920P000320002019-09-17 3:58PM EDT32.001.410.000.000.00-2,130012.50%
NUGT190920P000325002019-09-17 3:59PM EDT32.501.600.000.000.00-1,83806.25%
NUGT190920P000330002019-09-17 3:43PM EDT33.001.940.000.000.00-1,30000.00%
NUGT190920P000335002019-09-17 3:54PM EDT33.502.190.000.000.00-11100.00%
NUGT190920P000340002019-09-17 1:28PM EDT34.002.490.000.000.00-15100.00%
NUGT190920P000345002019-09-17 3:59PM EDT34.502.800.000.000.00-6800.00%
NUGT190920P000350002019-09-17 3:55PM EDT35.003.150.000.000.00-31300.00%
NUGT190920P000355002019-09-17 10:18AM EDT35.503.700.000.000.00-500.00%
NUGT190920P000360002019-09-17 2:02PM EDT36.004.120.000.000.00-5200.00%
NUGT190920P000365002019-09-17 2:58PM EDT36.504.300.000.000.00-1000.00%
NUGT190920P000370002019-09-17 11:14AM EDT37.004.430.000.000.00-400.00%
NUGT190920P000375002019-09-17 10:51AM EDT37.505.320.000.000.00-300.00%
NUGT190920P000380002019-09-17 1:58PM EDT38.005.600.000.000.00-12900.00%
NUGT190920P000385002019-09-17 10:30AM EDT38.506.210.000.000.00-100.00%
NUGT190920P000390002019-09-17 2:01PM EDT39.006.580.000.000.00-300.00%
NUGT190920P000395002019-09-16 1:49PM EDT39.509.400.000.000.00-300.00%
NUGT190920P000400002019-09-17 3:37PM EDT40.007.280.000.000.00-2400.00%
NUGT190920P000405002019-09-12 11:51AM EDT40.508.350.000.000.00-600.00%
NUGT190920P000410002019-09-17 10:27AM EDT41.008.270.000.000.00-100.00%
NUGT190920P000415002019-09-13 1:15PM EDT41.5012.000.000.000.00-500.00%
NUGT190920P000420002019-09-17 3:40PM EDT42.009.490.000.000.00-2000.00%
NUGT190920P000425002019-09-16 12:20PM EDT42.5012.120.000.000.00-400.00%
NUGT190920P000430002019-09-17 9:53AM EDT43.0012.240.000.000.00-300.00%
NUGT190920P000435002019-09-11 12:32PM EDT43.5010.750.000.000.00-3200.00%
NUGT190920P000440002019-09-16 10:50AM EDT44.0014.350.000.000.00-100.00%
NUGT190920P000445002019-09-10 10:37AM EDT44.5012.900.000.000.00-400.00%
NUGT190920P000450002019-09-16 3:09PM EDT45.0014.700.000.000.00-3100.00%
NUGT190920P000460002019-09-17 10:10AM EDT46.0013.500.000.000.00-1000.00%
NUGT190920P000470002019-09-06 2:57PM EDT47.0012.050.000.000.00-400.00%
NUGT190920P000480002019-09-11 1:39PM EDT48.0015.890.000.000.00-100.00%
NUGT190920P000490002019-09-03 1:35PM EDT49.007.800.000.000.00-1800.00%
NUGT190920P000500002019-09-16 3:29PM EDT50.0019.850.000.000.00-600.00%
NUGT190920P000510002019-09-04 10:32AM EDT51.009.400.000.000.00-500.00%
NUGT190920P000520002019-09-04 3:02PM EDT52.008.850.000.000.00-200.00%
NUGT190920P000530002019-09-04 1:26PM EDT53.0010.200.000.000.00-1300.00%
NUGT190920P000540002019-09-09 3:59PM EDT54.0022.050.000.000.00-300.00%
NUGT190920P000550002019-08-27 2:16PM EDT55.0013.000.000.000.00-500.00%
NUGT190920P000560002019-08-27 2:16PM EDT56.0013.850.000.000.00-100.00%
NUGT190920P000570002019-09-04 1:17PM EDT57.0013.600.000.000.00--00.00%
NUGT190920P000580002019-09-05 9:39AM EDT58.0016.950.000.000.00-100.00%
NUGT190920P000600002019-09-04 1:10PM EDT60.0016.800.000.000.00-200.00%
NUGT190920P000610002019-08-19 12:05AM EDT61.0024.850.000.000.00--00.00%
NUGT190920P000620002019-09-04 2:26PM EDT62.0018.250.000.000.00-800.00%
NUGT190920P000650002019-08-29 12:36PM EDT65.0025.150.000.000.00-700.00%
NUGT190920P000670002019-09-09 12:46PM EDT67.0032.800.000.000.00--00.00%