NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT200117C000050002019-08-08 2:56PM EDT5.0035.2330.8034.550.00-4180.00%
NUGT200117C000100002019-09-30 9:30AM EDT10.0022.0016.8519.550.00-2288186.43%
NUGT200117C000150002019-10-17 10:24AM EDT15.0012.6212.9513.900.00-41,58089.26%
NUGT200117C000200002019-10-17 10:24AM EDT20.008.629.009.350.00-4082,32666.89%
NUGT200117C000250002019-10-18 9:49AM EDT25.006.346.006.20+0.04+0.63%33,41376.39%
NUGT200117C000280002019-10-18 10:49AM EDT28.004.754.654.80-0.25-5.00%181,18178.88%
NUGT200117C000290002019-10-17 2:23PM EDT29.004.654.254.400.00-252479.35%
NUGT200117C000300002019-10-18 10:25AM EDT30.004.143.954.05-0.21-4.83%202,88180.52%
NUGT200117C000310002019-10-18 9:46AM EDT31.004.003.603.75+1.00+33.33%824681.10%
NUGT200117C000320002019-10-17 11:54AM EDT32.004.003.303.450.00-771881.64%
NUGT200117C000330002019-10-17 1:01PM EDT33.003.523.003.150.00-3151481.67%
NUGT200117C000340002019-10-17 3:58PM EDT34.003.072.822.970.00-428383.40%
NUGT200117C000350002019-10-18 9:49AM EDT35.002.732.602.69-0.28-9.30%142,54583.50%
NUGT200117C000360002019-10-17 2:19PM EDT36.002.702.362.540.00-30060984.23%
NUGT200117C000370002019-10-18 10:19AM EDT37.002.302.182.35+0.30+15.00%551984.81%
NUGT200117C000380002019-10-17 3:15PM EDT38.002.282.022.180.00-20290385.42%
NUGT200117C000390002019-10-17 12:05PM EDT39.002.201.861.990.00-30133485.55%
NUGT200117C000400002019-10-17 12:46PM EDT40.002.061.721.840.00-142,68185.99%
NUGT200117C000410002019-10-17 11:27AM EDT41.001.801.571.760.00-253186.82%
NUGT200117C000420002019-10-16 1:28PM EDT42.001.351.461.580.00-5047286.72%
NUGT200117C000430002019-10-08 12:46PM EDT43.003.101.351.460.00-18687.01%
NUGT200117C000440002019-10-17 12:44PM EDT44.001.441.261.34-0.10-6.49%4003,73587.35%
NUGT200117C000450002019-10-17 1:58PM EDT45.001.461.161.260.00-652,04887.84%
NUGT200117C000460002019-10-15 12:23PM EDT46.001.021.061.180.00-15488.09%
NUGT200117C000470002019-10-16 9:53AM EDT47.000.881.001.070.00-118088.28%
NUGT200117C000480002019-10-17 2:50PM EDT48.001.080.931.010.00-324188.87%
NUGT200117C000490002019-10-15 12:01PM EDT49.000.870.860.950.00-114489.26%
NUGT200117C000500002019-10-18 9:45AM EDT50.000.960.790.87-0.10-9.43%12,95289.16%
NUGT200117C000510002019-10-01 11:40AM EDT51.001.800.730.840.00-53689.84%
NUGT200117C000520002019-10-15 11:29AM EDT52.000.730.680.780.00-53690.14%
NUGT200117C000530002019-10-16 10:11AM EDT53.000.600.650.710.00-203690.38%
NUGT200117C000540002019-09-24 1:15PM EDT54.003.710.590.670.00-15490.48%
NUGT200117C000550002019-10-17 10:07AM EDT55.000.590.560.630.00-53,76791.02%
NUGT200117C000560002019-09-06 11:56AM EDT56.004.150.770.880.00-33100.59%
NUGT200117C000570002019-10-15 10:45AM EDT57.000.500.480.540.00-238191.11%
NUGT200117C000580002019-10-10 10:09AM EDT58.000.750.460.520.00-11891.89%
NUGT200117C000590002019-09-30 9:30AM EDT59.001.130.430.500.00-1392.48%
NUGT200117C000600002019-10-17 2:30PM EDT60.000.480.390.460.00-11,30292.19%
NUGT200117C000610002019-10-07 10:05AM EDT61.001.050.370.440.00-4792.77%
NUGT200117C000620002019-10-17 11:51AM EDT62.000.470.340.440.00-128393.46%
NUGT200117C000630002019-09-04 12:36PM EDT63.005.200.013.000.00--1131.64%
NUGT200117C000640002019-09-04 11:50AM EDT64.005.000.611.240.00--1116.80%
NUGT200117C000650002019-10-15 3:42PM EDT65.000.260.280.340.00-310493.36%
NUGT200117C000660002019-10-16 9:44AM EDT66.000.270.260.330.00-17018593.75%
NUGT200117C000670002019-10-17 1:32PM EDT67.000.330.250.310.00-248194.14%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT200117P000050002019-09-30 11:47AM EDT5.000.050.000.050.00-5985146.88%
NUGT200117P000100002019-10-16 2:25PM EDT10.000.050.020.190.00-14,266111.72%
NUGT200117P000150002019-10-17 10:39AM EDT15.000.310.260.350.00-12,88389.65%
ZVZZT200117P000190002018-09-21 11:48PM EDT19.002.200.000.000.00-0025.00%
NUGT200117P000200002019-10-17 12:55PM EDT20.001.191.241.350.00-11,16290.38%
NUGT200117P000250002019-10-17 10:24AM EDT25.003.493.203.350.00-62,22292.07%
NUGT200117P000280002019-10-18 10:07AM EDT28.004.904.855.00+0.30+6.52%457693.46%
NUGT200117P000290002019-10-18 10:07AM EDT29.005.555.505.60+0.15+2.78%429994.09%
NUGT200117P000300002019-10-17 11:08AM EDT30.006.186.106.300.00-21,42994.63%
NUGT200117P000310002019-10-08 1:40PM EDT31.006.706.807.00+0.90+15.52%218695.61%
NUGT200117P000320002019-10-17 1:15PM EDT32.007.207.557.650.00-543196.14%
NUGT200117P000330002019-10-17 1:33PM EDT33.007.858.258.400.00-512296.68%
NUGT200117P000340002019-10-14 11:06AM EDT34.008.859.009.150.00-321597.31%
NUGT200117P000350002019-10-18 10:50AM EDT35.009.759.809.90+0.22+2.31%2028498.00%
NUGT200117P000360002019-10-04 2:27PM EDT36.0010.8510.5010.700.00-266997.95%
NUGT200117P000370002019-10-17 12:03PM EDT37.0010.9011.3011.550.00-18198.93%
NUGT200117P000380002019-10-16 10:44AM EDT38.0013.5012.2012.350.00-187100.10%
NUGT200117P000390002019-10-17 12:03PM EDT39.0012.5012.9513.250.00-164100.54%
NUGT200117P000400002019-10-14 2:33PM EDT40.0013.6713.8014.050.00-22788100.76%
NUGT200117P000410002019-10-17 10:39AM EDT41.0014.9514.6514.900.00-550101.20%
NUGT200117P000420002019-09-26 10:25AM EDT42.0012.7515.5515.850.00-33309102.93%
NUGT200117P000430002019-09-20 11:52AM EDT43.0014.2016.4516.700.00-521103.47%
NUGT200117P000440002019-09-17 2:48PM EDT44.0012.7517.1517.600.00-5115102.25%
NUGT200117P000450002019-10-17 11:55AM EDT45.0017.5518.1518.500.00-2064104.00%
NUGT200117P000460002019-09-04 2:22PM EDT46.0011.8316.0519.100.00-11755.47%
NUGT200117P000470002019-09-03 2:33PM EDT47.0015.1016.9019.600.00-52892.58%
NUGT200117P000480002019-09-26 10:24AM EDT48.0017.6020.7521.200.00-21216103.96%
NUGT200117P000490002019-08-30 12:12PM EDT49.0015.4518.5521.550.00-183195.95%
NUGT200117P000500002019-09-30 10:50AM EDT50.0022.5622.7023.150.00-7204107.47%
NUGT200117P000510002019-08-09 12:16PM EDT51.0017.7021.1521.600.00-980.00%
NUGT200117P000520002019-10-11 12:32PM EDT52.0023.9524.6025.000.00-1018108.79%
NUGT200117P000530002019-09-30 9:36AM EDT53.0025.4025.5525.950.00-4769109.62%
NUGT200117P000540002019-10-14 12:13AM EDT54.0025.8026.6526.850.00--10111.62%
NUGT200117P000550002019-10-10 12:13PM EDT55.0025.1527.5527.850.00-2289112.26%
NUGT200117P000560002019-10-10 6:12PM EDT56.0026.7028.5028.850.00--1113.53%
NUGT200117P000570002019-08-22 10:23AM EDT57.0024.6324.5526.350.00-1801050.00%
NUGT200117P000610002019-08-12 12:14AM EDT61.0027.0527.5530.400.00--10.00%
NUGT200117P000650002019-09-04 10:23AM EDT65.0028.0533.3035.950.00-120.00%
NUGT200117P000670002019-09-17 9:42AM EDT67.0037.3038.5540.600.00--60128.81%