NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191213C000200002019-12-12 9:34AM EST20.0010.608.509.50+1.67+18.70%10400.78%
NUGT191213C000210002019-12-03 1:57PM EST21.009.407.358.50+0.90+10.59%10359.77%
NUGT191213C000220002019-11-26 3:55PM EST22.004.906.707.300.00-250255.47%
NUGT191213C000225002019-12-10 3:05PM EST22.504.955.956.850.00-30257.03%
NUGT191213C000230002019-12-03 10:51AM EST23.006.455.656.500.00-20282.03%
NUGT191213C000235002019-11-27 11:04AM EST23.502.845.105.900.00-170237.50%
NUGT191213C000240002019-12-12 11:29AM EST24.004.744.654.90+0.04+0.85%24100.00%
NUGT191213C000245002019-12-11 3:55PM EST24.505.004.154.450.00-3300.00%
NUGT191213C000250002019-12-12 11:43AM EST25.003.853.854.00-0.75-16.30%1,13800.00%
NUGT191213C000255002019-12-12 10:49AM EST25.503.662.943.45+1.73+89.64%800.00%
NUGT191213C000260002019-12-12 10:49AM EST26.003.242.532.98-0.22-6.36%1200.00%
NUGT191213C000265002019-12-12 11:12AM EST26.502.032.082.62-0.30-12.88%2500.00%
NUGT191213C000270002019-12-12 11:48AM EST27.001.881.781.96-0.60-24.19%15700.00%
NUGT191213C000275002019-12-12 11:34AM EST27.501.331.401.55-0.75-36.06%7900.00%
NUGT191213C000280002019-12-12 11:45AM EST28.001.041.071.10-0.72-40.91%32100.00%
NUGT191213C000285002019-12-12 11:49AM EST28.500.700.760.80-0.55-44.00%605045.31%
NUGT191213C000290002019-12-12 11:52AM EST29.000.540.500.53-0.43-44.33%1,297050.39%
NUGT191213C000295002019-12-12 11:41AM EST29.500.320.310.35-0.38-54.29%488055.66%
NUGT191213C000300002019-12-12 11:52AM EST30.000.210.200.21-0.28-57.14%1,412059.77%
NUGT191213C000305002019-12-12 11:42AM EST30.500.120.110.13-0.21-63.64%80062.50%
NUGT191213C000310002019-12-12 10:59AM EST31.000.070.060.08-0.17-70.83%437065.23%
NUGT191213C000315002019-12-12 11:43AM EST31.500.060.040.06-0.11-64.71%64071.09%
NUGT191213C000320002019-12-12 11:41AM EST32.000.020.010.05-0.09-81.82%77073.44%
NUGT191213C000325002019-12-12 11:11AM EST32.500.020.010.03-0.05-71.43%43078.13%
NUGT191213C000330002019-12-11 3:59PM EST33.000.040.010.06-0.02-33.33%4095.31%
NUGT191213C000335002019-12-12 9:57AM EST33.500.010.010.05-0.10-90.91%20101.56%
NUGT191213C000340002019-12-12 11:27AM EST34.000.010.000.03-0.04-80.00%5098.44%
NUGT191213C000345002019-12-05 11:55AM EST34.500.070.000.010.00-1093.75%
NUGT191213C000350002019-12-10 3:02PM EST35.000.020.000.06+0.01+100.00%10127.34%
NUGT191213C000355002019-12-05 10:26AM EST35.500.120.000.200.00-100169.53%
NUGT191213C000360002019-12-11 11:40AM EST36.000.030.000.060.00-140143.75%
NUGT191213C000370002019-12-05 10:59AM EST37.000.080.000.010.00-10125.00%
NUGT191213C000380002019-12-10 10:12AM EST38.000.080.002.120.00-10410.16%
NUGT191213C000390002019-11-22 10:02AM EST39.000.100.002.120.00-20432.81%
NUGT191213C000400002019-12-05 1:20PM EST40.000.030.002.120.00-100454.10%
NUGT191213C000410002019-12-10 3:05PM EST41.000.010.000.050.00-20207.81%
NUGT191213C000420002019-11-18 12:08AM EST42.000.180.002.130.00--0494.92%
NUGT191213C000430002019-11-18 12:08AM EST43.000.160.002.130.00--0514.06%
NUGT191213C000440002019-12-03 2:36PM EST44.000.010.002.130.00--0532.03%
NUGT191213C000460002019-11-18 12:08AM EST46.000.050.002.130.00--0566.41%
NUGT191213C000470002019-12-03 2:05PM EST47.000.010.000.010.00-150231.25%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191213P000185002019-12-05 3:30PM EST18.500.040.002.130.00--0662.11%
NUGT191213P000200002019-12-06 3:55PM EST20.000.020.002.130.00-300579.30%
NUGT191213P000210002019-12-11 9:58AM EST21.000.010.000.530.00-10335.16%
NUGT191213P000215002019-11-27 11:15AM EST21.500.170.002.130.00-30501.17%
NUGT191213P000220002019-12-12 10:31AM EST22.000.420.000.84+0.41+4,100.00%70340.23%
NUGT191213P000225002019-12-03 2:54PM EST22.500.050.002.130.00-10451.37%
NUGT191213P000230002019-12-09 3:15PM EST23.000.020.000.050.00-20159.38%
NUGT191213P000235002019-12-09 11:05AM EST23.500.060.002.130.00-30402.73%
NUGT191213P000240002019-12-12 10:13AM EST24.000.010.000.05-0.01-50.00%2540134.38%
NUGT191213P000245002019-12-11 2:28PM EST24.500.040.000.200.00-40160.16%
NUGT191213P000250002019-12-12 11:29AM EST25.000.010.000.020.00-216095.31%
NUGT191213P000255002019-12-12 10:56AM EST25.500.030.010.050.00-90101.56%
NUGT191213P000260002019-12-12 10:49AM EST26.000.030.020.04-0.02-40.00%75089.06%
NUGT191213P000265002019-12-12 11:46AM EST26.500.060.030.060.00-78083.59%
NUGT191213P000270002019-12-12 11:43AM EST27.000.090.080.09+0.01+12.50%95082.42%
NUGT191213P000275002019-12-12 10:33AM EST27.500.220.140.17+0.05+29.41%212082.42%
NUGT191213P000280002019-12-12 11:38AM EST28.000.300.250.28+0.08+36.36%1,345082.42%
NUGT191213P000285002019-12-12 11:44AM EST28.500.430.410.43+0.13+43.33%479082.23%
NUGT191213P000290002019-12-12 11:45AM EST29.000.700.670.69+0.17+32.08%996087.89%
NUGT191213P000295002019-12-12 11:38AM EST29.501.030.950.98+0.33+47.14%613090.23%
NUGT191213P000300002019-12-12 10:56AM EST30.001.491.331.38+0.55+58.51%428099.41%
NUGT191213P000305002019-12-12 10:09AM EST30.502.061.722.02+0.76+58.46%5340121.09%
NUGT191213P000310002019-12-12 9:52AM EST31.001.991.952.63+0.14+7.57%2230128.13%
NUGT191213P000315002019-12-11 2:57PM EST31.502.851.622.93+0.85+42.50%110164.45%
NUGT191213P000320002019-12-12 10:04AM EST32.003.501.663.650.00-1180210.55%
NUGT191213P000325002019-12-11 10:44AM EST32.504.102.243.900.00-50191.41%
NUGT191213P000330002019-12-10 9:57AM EST33.005.684.104.300.00-10173.83%
NUGT191213P000335002019-12-10 9:54AM EST33.506.154.054.900.00-20139.06%
NUGT191213P000340002019-12-11 2:16PM EST34.004.275.105.35-0.64-13.03%200203.91%
NUGT191213P000350002019-12-12 10:31AM EST35.005.906.056.35-0.80-11.94%70223.05%
NUGT191213P000355002019-12-09 11:32AM EST35.508.556.556.900.00-30239.06%
NUGT191213P000360002019-12-12 9:34AM EST36.006.507.107.35-2.05-23.98%2000250.39%
NUGT191213P000370002019-12-11 3:00PM EST37.008.097.159.350.00-10276.95%
NUGT191213P000380002019-12-11 10:56AM EST38.009.788.3510.000.00-20280.86%
NUGT191213P000400002019-12-05 9:51AM EST40.0010.8210.3512.350.00--0356.64%