NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191115C000190002019-10-24 11:08AM EST19.0010.307.259.450.00-10329.69%
NUGT191115C000200002019-11-11 9:56AM EST20.005.946.758.450.00-10344.14%
NUGT191115C000210002019-10-22 10:53AM EST21.005.555.707.450.00--0299.80%
NUGT191115C000220002019-11-12 3:06PM EST22.004.274.705.250.00-3140115.63%
NUGT191115C000230002019-11-13 12:20PM EST23.004.143.804.20+0.84+25.45%880106.25%
NUGT191115C000235002019-11-12 11:47AM EST23.501.972.724.600.00-390136.33%
NUGT191115C000240002019-11-13 3:18PM EST24.003.182.823.15+0.86+37.07%56076.56%
NUGT191115C000245002019-11-13 3:18PM EST24.502.682.362.78+0.60+28.85%22088.67%
NUGT191115C000250002019-11-13 3:49PM EST25.002.071.982.04+0.44+26.99%432061.72%
NUGT191115C000255002019-11-13 3:46PM EST25.501.711.571.62+0.36+26.67%144065.23%
NUGT191115C000260002019-11-13 3:57PM EST26.001.321.201.25+0.26+24.53%650066.99%
NUGT191115C000265002019-11-13 3:59PM EST26.500.870.880.92+0.08+10.13%655067.38%
NUGT191115C000270002019-11-13 3:56PM EST27.000.660.630.65+0.10+17.86%2,679068.16%
NUGT191115C000275002019-11-13 3:59PM EST27.500.430.420.46+0.04+10.26%1,907069.14%
NUGT191115C000280002019-11-13 3:56PM EST28.000.310.280.32+0.01+3.33%7,651070.90%
NUGT191115C000285002019-11-13 3:53PM EST28.500.200.180.220.00-427072.46%
NUGT191115C000290002019-11-13 3:06PM EST29.000.160.120.15+0.02+14.29%598074.80%
NUGT191115C000295002019-11-13 3:29PM EST29.500.120.080.10+0.02+20.00%225076.95%
NUGT191115C000300002019-11-13 3:57PM EST30.000.060.050.070.00-2,066078.91%
NUGT191115C000305002019-11-13 3:43PM EST30.500.060.010.05+0.03+100.00%239076.56%
NUGT191115C000310002019-11-13 3:58PM EST31.000.040.020.04+0.01+33.33%125084.38%
NUGT191115C000315002019-11-13 3:48PM EST31.500.020.020.040.00-29092.19%
NUGT191115C000320002019-11-13 11:12AM EST32.000.020.010.02-0.01-33.33%1089.06%
NUGT191115C000325002019-11-13 10:14AM EST32.500.020.000.03+0.01+100.00%30096.88%
NUGT191115C000330002019-11-13 10:59AM EST33.000.030.010.02+0.02+200.00%400103.13%
NUGT191115C000335002019-11-13 12:26PM EST33.500.040.000.09-0.01-20.00%70129.69%
NUGT191115C000340002019-11-13 2:41PM EST34.000.010.000.03-0.02-66.67%320115.63%
NUGT191115C000350002019-11-13 3:52PM EST35.000.010.000.01-0.01-50.00%210112.50%
NUGT191115C000360002019-11-13 3:01PM EST36.000.050.000.05+0.04+400.00%230150.00%
NUGT191115C000370002019-11-12 3:43PM EST37.000.010.000.040.00-370156.25%
NUGT191115C000380002019-11-13 2:52PM EST38.000.010.000.05-0.04-80.00%20173.44%
NUGT191115C000390002019-11-12 10:28AM EST39.000.010.000.250.00-10238.28%
NUGT191115C000400002019-11-13 9:34AM EST40.000.070.000.01+0.05+250.00%10162.50%
NUGT191115C000410002019-11-08 12:02PM EST41.000.050.000.500.00-30303.13%
NUGT191115C000420002019-11-12 3:42PM EST42.000.010.000.030.00-70200.00%
NUGT191115C000430002019-10-31 11:25AM EST43.000.040.000.330.00-10301.56%
NUGT191115C000440002019-10-29 1:13PM EST44.000.050.000.030.00-20218.75%
NUGT191115C000450002019-11-06 12:40PM EST45.000.020.000.030.00-50228.13%
NUGT191115C000460002019-11-05 10:46AM EST46.000.090.000.040.00-10243.75%
NUGT191115C000470002019-10-31 8:30AM EST47.000.170.000.040.00-10253.13%
NUGT191115C000480002019-11-04 10:54AM EST48.000.030.000.040.00-160259.38%
NUGT191115C000490002019-10-07 8:43AM EST49.000.010.000.000.00-43050.00%
NUGT191115C000500002019-10-28 1:36PM EST50.000.010.000.030.00-390268.75%
NUGT191115C000510002019-10-25 8:44AM EST51.000.100.000.050.00-10290.63%
NUGT191115C000520002019-10-15 11:35AM EST52.000.070.000.050.00-20298.44%
NUGT191115C000530002019-11-04 12:06PM EST53.000.010.000.070.00-20318.75%
NUGT191115C000540002019-10-23 12:43PM EST54.000.100.000.040.00-200306.25%
NUGT191115C000550002019-10-25 1:58PM EST55.000.080.000.040.00-10312.50%
NUGT191115C000560002019-11-06 9:46AM EST56.000.030.000.050.00-20325.00%
NUGT191115C000570002019-11-01 2:18PM EST57.000.010.000.050.00-30334.38%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191115P000170002019-11-08 10:16AM EST17.000.040.000.020.00-800209.38%
NUGT191115P000180002019-11-01 2:39PM EST18.000.010.000.020.00-200187.50%
NUGT191115P000190002019-11-11 9:30AM EST19.000.030.000.030.00-10171.88%
NUGT191115P000200002019-11-13 2:05PM EST20.000.020.000.030.00-10150.00%
NUGT191115P000210002019-11-13 3:53PM EST21.000.010.010.02-0.03-75.00%2150128.13%
NUGT191115P000220002019-11-13 2:04PM EST22.000.030.010.03-0.02-40.00%300110.94%
NUGT191115P000225002019-11-13 12:20PM EST22.500.010.010.10-0.08-88.89%110120.31%
NUGT191115P000230002019-11-13 2:40PM EST23.000.030.010.04-0.09-75.00%59093.75%
NUGT191115P000235002019-11-13 2:35PM EST23.500.040.030.05-0.05-55.56%72090.63%
NUGT191115P000240002019-11-13 3:42PM EST24.000.050.040.06-0.10-66.67%172082.81%
NUGT191115P000245002019-11-13 2:19PM EST24.500.060.060.09-0.19-76.00%193078.13%
NUGT191115P000250002019-11-13 3:45PM EST25.000.110.100.13-0.21-65.62%218073.83%
NUGT191115P000255002019-11-13 3:57PM EST25.500.190.180.22-0.27-58.70%410073.63%
NUGT191115P000260002019-11-13 2:46PM EST26.000.300.300.34-0.34-53.12%635072.46%
NUGT191115P000265002019-11-13 3:59PM EST26.500.500.470.52-0.55-52.38%370072.07%
NUGT191115P000270002019-11-13 3:48PM EST27.000.700.710.76-0.63-47.37%587072.66%
NUGT191115P000275002019-11-13 3:09PM EST27.500.911.021.06-0.63-40.91%511074.41%
NUGT191115P000280002019-11-13 3:01PM EST28.001.271.371.42-0.90-41.47%229076.17%
NUGT191115P000285002019-11-13 3:26PM EST28.501.561.781.86-1.89-54.78%46082.03%
NUGT191115P000290002019-11-13 2:37PM EST29.001.762.012.33-1.11-38.68%87072.27%
NUGT191115P000295002019-11-13 10:13AM EST29.502.392.242.76-1.31-35.41%11099.22%
NUGT191115P000300002019-11-13 2:01PM EST30.002.802.773.25-0.95-25.33%1210109.38%
NUGT191115P000305002019-11-12 10:22AM EST30.505.103.254.000.00-1092.58%
NUGT191115P000310002019-11-13 3:37PM EST31.003.933.904.25-1.82-31.65%9082.03%
NUGT191115P000315002019-11-12 3:53PM EST31.505.304.405.150.00-50145.70%
NUGT191115P000320002019-11-13 12:31PM EST32.004.784.905.35-1.22-20.33%130118.75%
NUGT191115P000325002019-11-13 11:02AM EST32.505.355.405.70-1.35-20.15%33050.00%
NUGT191115P000330002019-11-13 12:52PM EST33.005.845.956.20-1.22-17.28%30110.94%
NUGT191115P000335002019-11-12 12:41PM EST33.508.086.357.100.00-10172.66%
NUGT191115P000340002019-11-13 1:46PM EST34.006.806.807.25-1.85-21.39%170187.11%
NUGT191115P000350002019-11-12 11:58AM EST35.009.437.808.250.00-40203.52%
NUGT191115P000360002019-11-13 2:38PM EST36.008.608.859.45-2.05-19.25%50189.06%
NUGT191115P000370002019-11-13 10:25AM EST37.009.888.6510.85-1.37-12.18%20345.70%
NUGT191115P000380002019-11-13 1:04PM EST38.0011.059.9011.85-0.75-6.36%60363.09%
NUGT191115P000390002019-11-13 10:06AM EST39.0012.0811.8512.20+1.71+16.49%600247.66%
NUGT191115P000400002019-11-13 2:02PM EST40.0012.7511.6513.80-1.78-12.25%100387.89%
NUGT191115P000410002019-10-25 8:45AM EST41.0010.4012.6014.950.00-40426.95%
NUGT191115P000420002019-10-22 12:00PM EST42.0015.9513.6515.850.00-10426.17%
NUGT191115P000430002019-10-25 1:04PM EST43.0013.2614.5516.750.00-30423.44%
NUGT191115P000440002019-10-04 2:46PM EST44.0014.1014.0014.850.00-990.00%
NUGT191115P000450002019-11-05 9:51AM EST45.0017.3716.5018.900.00-50475.78%
NUGT191115P000460002019-10-15 11:50AM EST46.0019.4617.3019.950.00--0497.27%
NUGT191115P000470002019-10-09 9:28AM EST47.0015.3021.0521.950.00-50591.80%
NUGT191115P000480002019-10-13 11:13PM EST48.0017.0019.4521.900.00--0513.67%
NUGT191115P000490002019-10-21 1:06PM EST49.0021.9520.6522.700.00-10489.06%
NUGT191115P000510002019-10-13 11:13PM EST51.0020.4522.6024.850.00--0539.06%
NUGT191115P000520002019-11-04 12:37PM EST52.0021.9023.5526.150.00-370600.78%
NUGT191115P000530002019-10-13 11:13PM EST53.0021.7524.6026.850.00--0560.55%
NUGT191115P000540002019-11-06 10:48AM EST54.0025.6525.6027.850.00--0570.70%
NUGT191115P000560002019-10-13 11:13PM EST56.0025.3527.4029.550.00--0527.73%