NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191101C000200002019-10-03 10:18AM EDT20.0012.056.206.600.00-230.00%
NUGT191101C000230002019-10-15 3:54PM EDT23.003.753.954.000.00-122570.51%
NUGT191101C000235002019-10-15 12:23PM EDT23.503.953.553.650.00-4871.97%
NUGT191101C000250002019-10-16 10:30AM EDT25.002.672.682.70+0.20+8.10%6017378.81%
NUGT191101C000255002019-10-16 9:42AM EDT25.502.222.432.46-0.45-16.85%67081.15%
NUGT191101C000260002019-10-16 10:57AM EDT26.002.322.372.40+0.36+18.37%10613690.53%
NUGT191101C000265002019-10-16 11:01AM EDT26.502.152.142.17+0.20+10.26%2820091.26%
NUGT191101C000270002019-10-16 9:59AM EDT27.001.711.721.75+0.07+4.27%5032282.81%
NUGT191101C000275002019-10-15 2:28PM EDT27.501.601.701.730.00-2721091.02%
NUGT191101C000280002019-10-16 10:38AM EDT28.001.401.381.40+0.11+8.53%3517385.06%
NUGT191101C000285002019-10-16 10:05AM EDT28.501.281.231.25+0.03+2.40%411285.94%
NUGT191101C000290002019-10-16 10:00AM EDT29.001.061.191.22+0.06+6.00%8548791.41%
NUGT191101C000295002019-10-16 10:06AM EDT29.501.010.970.98+0.08+8.60%220487.21%
NUGT191101C000300002019-10-16 11:06AM EDT30.000.940.860.96+0.14+17.50%4176390.14%
NUGT191101C000305002019-10-16 9:40AM EDT30.500.720.760.78-0.08-10.00%811488.77%
NUGT191101C000310002019-10-16 10:30AM EDT31.000.670.680.69+0.01+1.52%2325389.55%
NUGT191101C000315002019-10-16 10:27AM EDT31.500.610.600.61-0.01-1.61%410190.14%
NUGT191101C000320002019-10-16 10:37AM EDT32.000.530.530.54+0.02+3.92%2137290.72%
NUGT191101C000325002019-10-15 2:01PM EDT32.500.510.470.480.00-310191.41%
NUGT191101C000330002019-10-16 10:17AM EDT33.000.420.440.46+0.02+5.00%544894.04%
NUGT191101C000335002019-10-16 10:07AM EDT33.500.390.360.36-0.26-40.00%45491.70%
NUGT191101C000340002019-10-16 9:44AM EDT34.000.280.320.33-0.14-33.33%312992.77%
NUGT191101C000345002019-10-15 3:46PM EDT34.500.290.290.300.00-75794.04%
NUGT191101C000350002019-10-15 3:59PM EDT35.000.240.250.260.00-1333393.95%
NUGT191101C000355002019-10-16 9:48AM EDT35.500.200.220.23-0.02-9.09%34094.53%
NUGT191101C000360002019-10-15 3:59PM EDT36.000.190.190.210.00-2112095.12%
NUGT191101C000365002019-10-15 2:37PM EDT36.500.190.180.190.00-103496.48%
NUGT191101C000370002019-10-15 3:19PM EDT37.000.160.160.170.00-918997.27%
NUGT191101C000375002019-10-15 3:16PM EDT37.500.160.140.150.00-45497.46%
NUGT191101C000380002019-10-15 2:13PM EDT38.000.150.130.140.00-210398.83%
NUGT191101C000385002019-10-15 2:01PM EDT38.500.130.110.120.00-121298.44%
NUGT191101C000390002019-10-15 10:34AM EDT39.000.150.080.130.00-15099.61%
NUGT191101C000400002019-10-15 2:21PM EDT40.000.100.020.420.00-2332121.29%
NUGT191101C000410002019-10-14 10:00AM EDT41.000.230.010.410.00-126125.39%
NUGT191101C000420002019-10-15 10:11AM EDT42.000.120.000.390.00-2844128.52%
NUGT191101C000430002019-10-14 11:39AM EDT43.000.170.000.380.00-60123132.81%
NUGT191101C000440002019-10-15 9:42AM EDT44.000.100.030.350.00-272137.70%
NUGT191101C000450002019-10-09 11:35AM EDT45.000.180.000.370.00-187141.60%
NUGT191101C000460002019-10-15 10:09AM EDT46.000.020.000.350.00-130144.53%
NUGT191101C000470002019-10-04 2:13PM EDT47.000.350.080.350.00-11154.88%
NUGT191101C000480002019-10-10 10:29AM EDT48.000.190.060.400.00-130161.33%
NUGT191101C000500002019-10-10 2:29PM EDT50.000.210.040.250.00--10155.86%
NUGT191101C000510002019-10-07 12:08AM EDT51.000.150.050.510.00-34180.47%
NUGT191101C000540002019-09-26 2:55PM EDT54.000.500.020.510.00--130190.04%
NUGT191101C000550002019-10-07 12:08AM EDT55.000.100.020.510.00-111193.75%
NUGT191101C000560002019-10-09 3:44PM EDT56.000.110.010.500.00--29195.90%
NUGT191101C000570002019-10-08 11:12AM EDT57.000.110.010.190.00-100151170.31%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191101P000200002019-10-15 12:04PM EDT20.000.170.180.190.00-1768796.48%
NUGT191101P000230002019-10-15 3:53PM EDT23.000.800.620.710.00-1515392.68%
NUGT191101P000235002019-10-15 3:55PM EDT23.500.970.850.860.00-71595.51%
NUGT191101P000240002019-10-16 10:23AM EDT24.001.051.021.03-0.01-0.94%126195.90%
NUGT191101P000250002019-10-16 11:02AM EDT25.001.311.271.43-0.24-15.48%332193.16%
NUGT191101P000255002019-10-16 9:44AM EDT25.501.861.631.65+0.32+20.78%186896.48%
NUGT191101P000260002019-10-16 10:30AM EDT26.001.951.891.91-0.11-5.34%1229097.46%
NUGT191101P000265002019-10-16 11:01AM EDT26.502.071.992.01-0.27-11.54%5013790.63%
NUGT191101P000270002019-10-16 10:17AM EDT27.002.522.262.28-0.17-6.32%2015490.43%
NUGT191101P000275002019-10-15 3:44PM EDT27.502.922.552.57-0.08-2.67%157790.33%
NUGT191101P000280002019-10-16 10:13AM EDT28.003.103.103.15-0.25-7.46%11263101.56%
NUGT191101P000285002019-10-15 3:59PM EDT28.503.803.403.450.00-978100.49%
NUGT191101P000290002019-10-16 9:39AM EDT29.003.923.803.85-0.13-3.21%1253103.32%
NUGT191101P000295002019-10-15 3:43PM EDT29.504.404.154.200.00-339103.22%
NUGT191101P000300002019-10-15 3:24PM EDT30.004.654.604.650.00-1355107.32%
NUGT191101P000305002019-10-16 10:34AM EDT30.504.904.955.05-0.25-4.85%10133107.42%
NUGT191101P000310002019-10-16 10:59AM EDT31.005.085.055.15-0.72-12.41%3118192.58%
NUGT191101P000315002019-10-15 3:54PM EDT31.506.105.755.850.00-178108.50%
NUGT191101P000320002019-10-15 3:47PM EDT32.006.206.206.35-0.30-4.62%6276112.31%
NUGT191101P000325002019-10-15 10:12AM EDT32.506.056.556.850.00-2127113.28%
NUGT191101P000330002019-10-15 3:13PM EDT33.007.207.107.350.00-30105119.43%
NUGT191101P000335002019-10-15 12:46PM EDT33.507.207.407.800.00-9148116.80%
NUGT191101P000340002019-10-14 3:27PM EDT34.006.156.958.850.00-21121108.59%
NUGT191101P000345002019-10-15 3:17PM EDT34.508.558.358.750.00-43116122.36%
NUGT191101P000350002019-10-15 12:46PM EDT35.008.588.809.300.00-4192126.47%
NUGT191101P000355002019-10-11 1:53PM EDT35.507.308.159.600.00-467358.59%
NUGT191101P000360002019-10-11 11:57AM EDT36.007.608.1010.650.00-5611960.94%
NUGT191101P000365002019-10-15 10:05AM EDT36.509.178.7011.250.00-123387.50%
NUGT191101P000370002019-10-15 12:13PM EDT37.0010.4510.7011.050.00-41167129.59%
NUGT191101P000375002019-10-16 10:06AM EDT37.5011.3511.2511.50+2.18+23.77%12084133.01%
NUGT191101P000380002019-10-15 12:28PM EDT38.0011.4511.7012.050.00-7116136.43%
NUGT191101P000385002019-10-11 9:41AM EDT38.508.7012.2012.500.00-252137.79%
NUGT191101P000390002019-10-14 12:29PM EDT39.0010.4012.1013.000.00-1167112.11%
NUGT191101P000400002019-10-10 12:53PM EDT40.009.0013.3014.150.00-2271136.52%
NUGT191101P000410002019-10-10 2:35PM EDT41.009.6514.5015.100.00-15135149.02%
NUGT191101P000420002019-10-14 12:13AM EDT42.0010.1015.3015.800.00--68128.13%
NUGT191101P000440002019-09-30 11:10AM EDT44.0016.3016.2018.200.00--2197.17%