NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT200320C000150002019-10-01 10:55AM EDT15.0017.1513.4514.650.00--684.18%
NUGT200320C000170002019-09-17 2:59PM EDT17.0016.8012.3512.750.00-15185.50%
NUGT200320C000180002019-09-16 12:11AM EDT18.0012.4611.2512.250.00--183.45%
NUGT200320C000190002019-07-22 12:58PM EDT19.0017.8917.0020.550.00--10245.22%
NUGT200320C000200002019-10-11 1:16PM EDT20.0011.3510.4010.80-3.10-21.45%318187.45%
NUGT200320C000210002019-09-23 1:41PM EDT21.0016.609.8510.250.00-53188.50%
NUGT200320C000220002019-10-04 3:08PM EDT22.0012.209.309.650.00-88088.45%
NUGT200320C000230002019-09-23 3:40PM EDT23.0011.558.759.150.00-11388.72%
NUGT200320C000240002019-09-18 2:43PM EDT24.0010.988.258.650.00-11488.89%
NUGT200320C000250002019-10-11 3:30PM EDT25.008.007.908.20-1.45-15.34%136590.16%
NUGT200320C000260002019-10-11 3:20PM EDT26.007.807.407.80-2.40-23.53%217790.19%
NUGT200320C000270002019-10-03 3:31PM EDT27.009.407.057.350.00-14690.58%
NUGT200320C000280002019-10-11 3:22PM EDT28.007.006.707.00-2.85-28.93%23991.31%
NUGT200320C000290002019-10-11 3:31PM EDT29.006.606.356.65-1.00-13.16%53391.70%
NUGT200320C000300002019-10-11 1:49PM EDT30.006.555.956.30-1.40-17.61%234991.46%
NUGT200320C000310002019-10-11 11:51AM EDT31.006.385.656.00-1.12-14.93%27091.94%
NUGT200320C000320002019-10-11 10:13AM EDT32.005.855.405.65-0.50-7.87%1014092.16%
NUGT200320C000330002019-10-10 9:35AM EDT33.005.555.155.40-0.97-14.88%339592.82%
NUGT200320C000340002019-10-07 11:37AM EDT34.005.444.905.10-1.32-19.53%48392.90%
NUGT200320C000350002019-10-11 12:18PM EDT35.004.754.704.85-0.80-13.33%3941893.46%
NUGT200320C000360002019-10-08 3:54PM EDT36.005.004.404.65-2.00-28.57%33093.46%
NUGT200320C000370002019-10-11 3:09PM EDT37.004.404.204.40-1.84-29.49%15193.60%
NUGT200320C000380002019-10-10 10:17AM EDT38.005.254.004.200.00-25393.92%
NUGT200320C000390002019-10-07 11:37AM EDT39.005.403.804.000.00-17194.07%
NUGT200320C000400002019-10-11 3:55PM EDT40.003.753.653.80-0.95-20.00%32840194.41%
NUGT200320C000410002019-09-26 2:14PM EDT41.004.523.453.650.00-21794.58%
NUGT200320C000420002019-09-27 11:32AM EDT42.004.203.303.50+0.65+18.31%21795.00%
NUGT200320C000430002019-10-03 9:54AM EDT43.004.323.153.350.00-15395.26%
NUGT200320C000440002019-10-07 11:49AM EDT44.004.302.963.200.00-11295.12%
NUGT200320C000450002019-10-11 12:12PM EDT45.002.982.873.05-0.97-24.56%925595.56%
NUGT200320C000460002019-09-17 10:16AM EDT46.004.802.742.920.00-389595.75%
NUGT200320C000470002019-10-11 3:28PM EDT47.002.802.622.79-1.43-33.81%11995.92%
NUGT200320C000480002019-10-07 11:38AM EDT48.003.442.512.710.00-419196.44%
NUGT200320C000490002019-09-23 1:35PM EDT49.002.742.332.61-3.10-53.08%33796.17%
NUGT200320C000500002019-10-09 10:24AM EDT50.002.452.292.49-1.10-30.99%1921196.73%
NUGT200320C000510002019-10-09 10:34AM EDT51.002.702.202.37-0.90-25.00%13696.83%
NUGT200320C000520002019-09-17 10:45AM EDT52.004.052.112.280.00-123997.07%
NUGT200320C000530002019-10-11 11:49AM EDT53.002.292.042.19-1.61-41.28%11997.41%
NUGT200320C000540002019-09-25 12:20PM EDT54.004.241.962.130.00-22197.83%
NUGT200320C000550002019-09-30 3:56PM EDT55.001.951.862.05-1.15-37.10%14497.85%
NUGT200320C000560002019-10-11 3:01PM EDT56.001.951.801.94-0.61-23.83%43297.88%
NUGT200320C000570002019-09-23 10:38AM EDT57.002.721.651.910.00-1397.73%
NUGT200320C000590002019-09-30 10:57AM EDT59.002.001.611.800.00-101199.17%
NUGT200320C000600002019-10-11 2:03PM EDT60.001.751.551.72-0.70-28.57%57799.22%
NUGT200320C000610002019-09-16 11:08AM EDT61.002.471.481.620.00-1698.88%
NUGT200320C000620002019-10-11 3:53PM EDT62.001.531.451.57-0.57-27.14%210699.37%
NUGT200320C000650002019-09-20 9:58AM EDT65.002.281.261.420.00-606599.56%
NUGT200320C000660002019-09-18 2:57PM EDT66.002.141.241.400.00-1252100.29%
NUGT200320C000670002019-10-11 2:35PM EDT67.001.301.171.33-0.40-23.53%1023899.95%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT200320P000150002019-10-07 11:55AM EDT15.000.800.911.080.00-63494.38%
NUGT200320P000170002019-10-11 3:27PM EDT17.001.461.461.64+0.23+18.70%139394.68%
NUGT200320P000180002019-09-30 3:39PM EDT18.002.101.741.980.00-23294.38%
NUGT200320P000190002019-10-11 3:48PM EDT19.002.152.192.27-0.05-2.27%84894.73%
NUGT200320P000200002019-10-11 3:27PM EDT20.002.511.952.76+0.45+21.84%1644589.55%
NUGT200320P000210002019-10-02 9:30AM EDT21.002.752.823.150.00-21193.77%
NUGT200320P000220002019-10-04 3:08PM EDT22.003.473.403.60+0.47+15.67%29794.97%
NUGT200320P000230002019-10-11 12:09PM EDT23.003.733.904.10+0.14+3.90%32395.36%
NUGT200320P000240002019-10-10 12:28PM EDT24.004.004.404.60+0.36+9.89%214795.26%
NUGT200320P000250002019-09-30 1:46PM EDT25.004.484.955.200.00-5016695.90%
NUGT200320P000260002019-09-27 11:31AM EDT26.005.405.455.800.00-232795.75%
NUGT200320P000270002019-10-11 11:21AM EDT27.005.256.106.35-1.55-22.79%11396.02%
NUGT200320P000280002019-09-24 9:38AM EDT28.006.456.657.00-0.05-0.77%13195.92%
NUGT200320P000290002019-09-18 9:57AM EDT29.006.627.307.650.00-53096.24%
NUGT200320P000300002019-10-11 9:45AM EDT30.008.078.058.30+1.30+19.20%633196.97%
NUGT200320P000310002019-10-08 12:07PM EDT31.007.458.708.950.00-111496.73%
NUGT200320P000320002019-10-10 12:52PM EDT32.008.489.409.70+0.48+6.00%13497.24%
NUGT200320P000330002019-09-30 9:30AM EDT33.0010.4810.1010.400.00-12997.22%
NUGT200320P000340002019-09-27 9:30AM EDT34.0010.4610.7511.150.00-28696.95%
NUGT200320P000350002019-10-03 9:55AM EDT35.0011.0011.6011.90+0.07+0.64%331497.83%
NUGT200320P000360002019-09-24 2:01PM EDT36.009.5312.3512.650.00-23097.85%
NUGT200320P000370002019-10-01 11:54AM EDT37.0012.7513.1013.400.00-14397.68%
NUGT200320P000380002019-10-09 2:30PM EDT38.0011.9513.9014.200.00-14798.00%
NUGT200320P000390002019-09-25 3:25PM EDT39.0012.4014.7015.000.00-21598.19%
NUGT200320P000400002019-09-27 9:54AM EDT40.0014.9315.5015.850.00-13098.56%
NUGT200320P000410002019-09-10 10:59AM EDT41.0015.2516.3016.700.00-61398.78%
NUGT200320P000420002019-09-10 2:15PM EDT42.0016.0517.1517.500.00-61998.85%
NUGT200320P000430002019-09-30 11:58AM EDT43.0018.9518.0018.400.00-1999.51%
NUGT200320P000440002019-09-17 10:03AM EDT44.0017.1515.6019.150.00-11274.41%
NUGT200320P000450002019-09-13 12:39PM EDT45.0017.0519.6520.000.00-121398.71%
NUGT200320P000460002019-08-12 12:14AM EDT46.0016.1516.6519.050.00--172.85%
NUGT200320P000470002019-09-04 3:26PM EDT47.0014.4720.2022.250.00-64493.99%
NUGT200320P000480002019-09-03 2:55PM EDT48.0016.1019.0522.650.00-1772.78%
NUGT200320P000490002019-08-27 9:57AM EDT49.0017.7522.1022.600.00-4083.64%
NUGT200320P000500002019-09-10 11:19AM EDT50.0022.5023.8024.500.00-5598.49%
NUGT200320P000510002019-09-06 7:43PM EDT51.0018.5124.9025.400.00--0100.27%
NUGT200320P000520002019-08-22 1:48PM EDT52.0022.2521.9023.550.00-6130.00%
NUGT200320P000540002019-08-30 3:59PM EDT54.0021.5524.4027.650.00-101161.62%
NUGT200320P000550002019-08-08 6:01PM EDT55.0024.7023.2523.850.00--20.00%
NUGT200320P000560002019-08-09 12:38PM EDT56.0023.4526.8527.300.00-10100.00%
NUGT200320P000580002019-08-22 1:48PM EDT58.0027.3027.1028.800.00--10.00%
NUGT200320P000600002019-10-09 11:31AM EDT60.0032.5033.1533.65+1.70+5.52%107101.37%
NUGT200320P000630002019-10-10 6:12PM EDT63.0033.4032.6535.950.00--196.44%
NUGT200320P000650002019-09-27 3:02PM EDT65.0036.5537.8038.400.00-11101.86%