NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191220C000070002019-09-16 9:30AM EDT7.0023.3920.4022.550.00-20370.90%
NUGT191220C000080002019-09-09 3:13PM EDT8.0024.5018.6522.300.00-10334.77%
NUGT191220C000090002019-09-16 12:10AM EDT9.0020.5018.2020.850.00--0308.01%
NUGT191220C000100002019-10-14 10:48AM EDT10.0017.7115.7017.250.00-20185.74%
NUGT191220C000120002019-07-19 1:56PM EDT12.0022.9122.7526.250.00-7136757.23%
NUGT191220C000130002019-07-02 9:51AM EDT13.0012.4720.5020.950.00-410480.27%
NUGT191220C000140002019-09-23 10:28AM EDT14.0021.9012.3513.450.00-1098.24%
NUGT191220C000150002019-10-22 2:14PM EDT15.0011.2511.7512.10-2.35-17.28%40091.99%
NUGT191220C000160002019-10-16 1:15PM EDT16.0011.1310.7011.400.00-4093.95%
NUGT191220C000170002019-08-28 3:19PM EDT17.0026.2517.3519.050.00-10412.01%
NUGT191220C000180002019-10-22 1:22PM EDT18.008.659.109.60-0.80-8.47%10093.26%
NUGT191220C000190002019-10-01 10:26AM EDT19.0011.258.358.500.00-5087.21%
NUGT191220C000200002019-10-22 3:13PM EDT20.007.407.557.65-2.15-22.51%8084.91%
NUGT191220C000210002019-10-21 12:01PM EDT21.006.956.806.950.00-27085.06%
NUGT191220C000220002019-10-22 11:53AM EDT22.005.506.056.25-2.01-26.76%3083.64%
NUGT191220C000230002019-10-22 3:20PM EDT23.005.305.505.60-1.60-23.19%20084.62%
NUGT191220C000240002019-10-22 2:40PM EDT24.004.504.955.05-0.50-10.00%13085.50%
NUGT191220C000250002019-10-22 3:45PM EDT25.004.404.354.50-0.14-3.08%27084.42%
NUGT191220C000260002019-10-22 2:13PM EDT26.003.553.853.95-0.44-11.03%27083.55%
NUGT191220C000270002019-10-22 3:29PM EDT27.003.403.453.60-0.20-5.56%68085.21%
NUGT191220C000280002019-10-22 3:49PM EDT28.003.143.053.15-0.08-2.48%60084.62%
NUGT191220C000300002019-10-22 3:45PM EDT30.002.502.432.50-0.05-1.96%482085.74%
NUGT191220C000310002019-10-22 10:55AM EDT31.002.102.142.23-0.15-6.67%16085.99%
NUGT191220C000320002019-10-22 3:51PM EDT32.002.001.952.01-0.03-1.48%56087.35%
NUGT191220C000330002019-10-22 11:24AM EDT33.001.611.701.81-0.18-10.06%7087.50%
NUGT191220C000340002019-10-22 3:51PM EDT34.001.581.531.600.00-16087.99%
NUGT191220C000350002019-10-22 3:51PM EDT35.001.421.381.440.00-356088.82%
NUGT191220C000360002019-10-22 2:59PM EDT36.001.171.221.30-0.11-8.59%125089.26%
NUGT191220C000370002019-10-22 3:21PM EDT37.001.101.091.17-0.04-3.51%1089.80%
NUGT191220C000380002019-10-22 1:43PM EDT38.000.891.001.06-0.15-14.42%4090.82%
NUGT191220C000390002019-10-21 3:30PM EDT39.000.980.870.95+0.04+4.26%127590.77%
NUGT191220C000400002019-10-22 2:36PM EDT40.000.710.790.85-0.13-15.48%17091.31%
NUGT191220C000410002019-10-22 2:35PM EDT41.000.670.700.76-0.32-32.32%12091.50%
NUGT191220C000420002019-10-22 1:43PM EDT42.000.590.630.71-0.11-15.71%4092.48%
NUGT191220C000430002019-10-22 12:09PM EDT43.000.480.580.63-0.14-22.58%6092.87%
NUGT191220C000440002019-10-17 9:56AM EDT44.000.840.510.580.00-16693.26%
NUGT191220C000450002019-10-22 3:43PM EDT45.000.520.470.520.00-32093.85%
NUGT191220C000460002019-10-22 2:21PM EDT46.000.390.420.48-0.50-56.18%24094.34%
NUGT191220C000470002019-10-21 2:42PM EDT47.000.420.390.44-0.02-4.55%2095.12%
NUGT191220C000480002019-10-11 2:05PM EDT48.001.000.360.400.00-1095.70%
NUGT191220C000490002019-10-15 1:33PM EDT49.000.490.310.370.00-1395.70%
NUGT191220C000500002019-10-22 1:13PM EDT50.000.290.300.36-0.07-19.44%500097.46%
NUGT191220C000510002019-10-15 3:06PM EDT51.000.410.270.320.00-1097.46%
NUGT191220C000520002019-10-07 2:06PM EDT52.001.150.230.290.00-14097.07%
NUGT191220C000530002019-10-02 3:51PM EDT53.001.000.200.270.00-10097.27%
NUGT191220C000540002019-10-21 10:42AM EDT54.000.340.190.250.00-1098.05%
NUGT191220C000550002019-10-21 3:59PM EDT55.000.220.170.230.00-4098.24%
NUGT191220C000560002019-10-18 11:03AM EDT56.000.350.140.210.00-11097.85%
NUGT191220C000570002019-10-16 9:48AM EDT57.000.270.110.200.00-15097.66%
NUGT191220C000580002019-10-15 11:05AM EDT58.000.290.090.180.00-1097.27%
NUGT191220C000590002019-10-17 11:28AM EDT59.000.270.110.170.00-610899.41%
NUGT191220C000600002019-10-22 10:55AM EDT60.000.150.100.16-0.10-40.00%5099.80%
NUGT191220C000610002019-10-15 11:15AM EDT61.000.210.080.150.00-21099.61%
NUGT191220C000620002019-09-23 3:30PM EDT62.001.790.040.140.00-3097.66%
NUGT191220C000630002019-10-15 1:46PM EDT63.000.330.040.130.00-2098.24%
NUGT191220C000640002019-09-13 3:05PM EDT64.000.720.300.370.00-1074124.71%
NUGT191220C000650002019-10-01 11:19AM EDT65.000.300.040.120.00-932100.39%
NUGT191220C000660002019-10-08 11:28AM EDT66.000.610.050.120.00-200102.34%
NUGT191220C000670002019-10-11 10:23AM EDT67.000.330.060.140.00-100106.25%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191220P000070002019-06-07 11:24AM EDT7.000.150.002.160.00-16309.57%
NUGT191220P000080002019-06-25 11:57AM EDT8.000.100.000.750.00-1767207.03%
NUGT191220P000090002019-06-24 1:08PM EDT9.000.100.000.410.00-10164.45%
NUGT191220P000100002019-10-21 1:49PM EDT10.000.030.000.280.00-10139.06%
NUGT191220P000110002019-08-14 10:22AM EDT11.000.090.010.170.00-12112117.19%
NUGT191220P000120002019-10-21 2:42PM EDT12.000.050.010.110.00-4099.61%
NUGT191220P000130002019-09-03 9:42AM EDT13.000.280.051.850.00-10171.88%
NUGT191220P000140002019-10-22 2:32PM EDT14.000.110.070.14-0.15-57.69%18090.63%
NUGT191220P000150002019-10-21 1:58PM EDT15.000.230.120.260.00-5092.58%
NUGT191220P000160002019-10-22 2:57PM EDT16.000.230.190.24-0.01-4.17%5086.13%
NUGT191220P000170002019-10-22 2:54PM EDT17.000.320.280.330.00-22084.57%
NUGT191220P000180002019-10-22 10:48AM EDT18.000.420.410.46-0.04-8.70%1083.98%
NUGT191220P000190002019-10-22 3:50PM EDT19.000.620.600.64-0.02-3.12%9084.28%
NUGT191220P000200002019-10-22 3:51PM EDT20.000.820.790.87-0.04-4.65%13083.79%
NUGT191220P000210002019-10-22 2:44PM EDT21.001.191.061.12+0.09+8.18%10083.50%
NUGT191220P000220002019-10-22 12:16PM EDT22.001.601.381.43+0.18+12.68%3083.50%
NUGT191220P000230002019-10-22 2:45PM EDT23.001.871.731.84+0.13+7.47%11083.94%
NUGT191220P000240002019-10-22 3:40PM EDT24.002.152.152.27-0.10-4.44%61084.18%
NUGT191220P000250002019-10-22 3:55PM EDT25.002.652.622.70-0.05-1.85%85083.84%
NUGT191220P000260002019-10-22 3:55PM EDT26.003.193.103.20+0.10+3.24%35083.35%
NUGT191220P000270002019-10-22 2:50PM EDT27.003.853.753.80+0.05+1.32%83084.96%
NUGT191220P000280002019-10-22 3:59PM EDT28.004.354.304.40+0.05+1.16%48084.38%
NUGT191220P000300002019-10-22 3:08PM EDT30.005.875.655.80+0.97+19.80%41085.79%
NUGT191220P000310002019-10-21 3:54PM EDT31.006.456.406.500.00-8086.13%
NUGT191220P000320002019-10-22 12:59PM EDT32.007.657.107.20+0.50+6.99%3085.11%
NUGT191220P000330002019-10-22 3:38PM EDT33.008.007.908.000.00-1085.89%
NUGT191220P000340002019-10-22 2:36PM EDT34.009.228.708.80+1.65+21.80%23085.99%
NUGT191220P000350002019-10-22 3:47PM EDT35.009.609.559.70+0.95+10.98%12087.60%
NUGT191220P000360002019-10-16 11:27AM EDT36.0011.0010.4010.55+0.10+0.92%6087.99%
NUGT191220P000370002019-10-22 2:33PM EDT37.0011.8511.2011.35+0.54+4.77%10086.28%
NUGT191220P000380002019-10-22 3:38PM EDT38.0012.2512.1012.25+1.30+11.87%1087.11%
NUGT191220P000390002019-10-16 3:43PM EDT39.0013.3013.0513.250.00-2090.14%
NUGT191220P000400002019-10-22 10:05AM EDT40.0013.7213.9014.15+1.12+8.89%1089.36%
NUGT191220P000410002019-10-11 10:42AM EDT41.0013.4514.6514.950.00-49083.94%
NUGT191220P000420002019-09-30 3:02PM EDT42.0015.7615.7515.900.00-54088.18%
NUGT191220P000430002019-09-11 10:08AM EDT43.0015.2515.8516.200.00-15530.00%
NUGT191220P000440002019-09-27 10:05AM EDT44.0015.2017.6517.900.00-4091.99%
NUGT191220P000450002019-10-16 10:05AM EDT45.0019.5318.5518.850.00-2091.21%
NUGT191220P000460002019-09-23 9:36AM EDT46.0014.3719.5019.800.00-2091.21%
NUGT191220P000470002019-09-03 1:22PM EDT47.0011.8518.9519.550.00-100.00%
NUGT191220P000480002019-09-05 11:23AM EDT48.0014.7019.6520.650.00-800.00%
NUGT191220P000490002019-09-18 1:44PM EDT49.0019.2020.9521.400.00-200.00%
NUGT191220P000500002019-10-16 3:43PM EDT50.0023.5023.1023.650.00-1080.08%
NUGT191220P000510002019-09-04 9:30AM EDT51.0015.0721.8023.350.00--00.00%
NUGT191220P000520002019-08-29 12:56PM EDT52.0017.7518.4021.250.00--00.00%
NUGT191220P000540002019-08-29 10:00AM EDT54.0018.0021.7521.800.00--00.00%
NUGT191220P000560002019-10-17 9:57AM EDT56.0028.4028.9529.600.00-189270.31%
NUGT191220P000570002019-09-18 1:00PM EDT57.0026.0528.3029.200.00--00.00%
NUGT191220P000580002019-09-16 12:11AM EDT58.0027.2028.5030.700.00--10.00%
NUGT191220P000590002019-10-14 10:38AM EDT59.0030.4031.9032.700.00-10083.59%
NUGT191220P000600002019-10-16 3:43PM EDT60.0033.2032.9533.750.00-2094.53%
NUGT191220P000610002019-08-26 10:21AM EDT61.0024.4026.7529.750.00-200.00%
NUGT191220P000650002019-10-14 12:13AM EDT65.0034.5537.5039.250.00--0105.86%
NUGT191220P000670002019-10-07 1:32PM EDT67.0036.5039.8540.200.00-500.00%