NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT190830C000215002019-08-15 1:43PM EDT21.5015.4216.1520.400.00-11542.19%
NUGT190830C000220002019-08-21 1:26PM EDT22.0015.0617.1018.200.00-36303.13%
NUGT190830C000225002019-08-07 1:23PM EDT22.5018.0316.6518.000.00-1016346.48%
NUGT190830C000230002019-08-05 2:05PM EDT23.0014.6315.9517.300.00-119303.13%
NUGT190830C000240002019-08-21 1:26PM EDT24.0012.9914.4017.050.00-22382.81%
NUGT190830C000245002019-08-15 9:31AM EDT24.5010.8110.0012.100.00-440.00%
NUGT190830C000250002019-08-16 3:34PM EDT25.0010.3414.3015.900.00-24227.34%
NUGT190830C000255002019-08-09 1:26PM EDT25.5014.4513.6515.600.00-1626224.22%
NUGT190830C000260002019-08-16 3:10PM EDT26.009.5613.3515.000.00-7684225.78%
NUGT190830C000265002019-08-12 1:52PM EDT26.5012.8913.0014.550.00-421233.98%
NUGT190830C000270002019-08-19 3:12PM EDT27.006.7811.4013.450.00-11249.41%
NUGT190830C000275002019-08-08 3:54PM EDT27.5013.4811.9013.000.00-1257148.44%
NUGT190830C000280002019-08-23 3:03PM EDT28.0012.0011.2512.60+4.54+60.86%152130.47%
NUGT190830C000285002019-08-20 3:49PM EDT28.508.5910.9012.450.00-718185.55%
NUGT190830C000290002019-08-23 12:27PM EDT29.009.6510.4011.55+3.02+45.55%551137.89%
NUGT190830C000295002019-08-19 3:27PM EDT29.504.909.9511.400.00-339170.31%
NUGT190830C000300002019-08-23 9:49AM EDT30.008.109.5510.30+2.24+38.23%5235107.81%
NUGT190830C000305002019-08-23 2:30PM EDT30.509.089.0010.20+3.78+71.32%1076144.14%
NUGT190830C000310002019-08-23 11:13AM EDT31.008.078.559.55+3.22+66.39%565128.91%
NUGT190830C000315002019-08-20 12:50PM EDT31.505.458.009.050.00-144117.58%
NUGT190830C000320002019-08-23 10:45AM EDT32.006.107.508.30+2.00+48.78%136371.88%
NUGT190830C000325002019-08-23 3:45PM EDT32.507.357.207.85+3.55+93.42%16195105.08%
NUGT190830C000330002019-08-23 11:13AM EDT33.006.006.707.35+2.55+73.91%2916298.83%
NUGT190830C000335002019-08-23 3:40PM EDT33.506.726.306.85+3.76+127.03%1215999.80%
NUGT190830C000340002019-08-23 2:50PM EDT34.006.176.006.30+3.51+131.95%150293102.15%
NUGT190830C000345002019-08-23 1:23PM EDT34.505.305.505.90+2.86+117.21%6651100.39%
NUGT190830C000350002019-08-23 3:55PM EDT35.005.425.155.50+3.20+144.14%4121,008104.49%
NUGT190830C000355002019-08-23 3:50PM EDT35.505.054.905.10+3.08+156.35%390497110.16%
NUGT190830C000360002019-08-23 3:39PM EDT36.004.604.504.90+2.83+159.89%693914115.43%
NUGT190830C000365002019-08-23 3:56PM EDT36.504.274.254.45+2.77+184.67%785890116.02%
NUGT190830C000370002019-08-23 3:58PM EDT37.003.773.904.05+2.40+175.18%720791114.06%
NUGT190830C000375002019-08-23 3:31PM EDT37.503.833.403.85+2.63+219.17%466253112.79%
NUGT190830C000380002019-08-23 3:58PM EDT38.003.183.303.35+2.15+208.74%569402113.28%
NUGT190830C000385002019-08-23 3:02PM EDT38.503.123.003.15+2.22+246.67%197516115.53%
NUGT190830C000390002019-08-23 3:59PM EDT39.002.772.702.79+1.95+237.80%1,507619112.70%
NUGT190830C000395002019-08-23 3:58PM EDT39.502.522.452.61+1.82+260.00%465339114.84%
NUGT190830C000400002019-08-23 3:59PM EDT40.002.302.232.35+1.72+296.55%2,6861,629114.84%
NUGT190830C000410002019-08-23 3:52PM EDT41.001.901.871.95+1.47+341.86%993603117.29%
NUGT190830C000420002019-08-23 3:59PM EDT42.001.531.491.58+1.19+350.00%619331116.99%
NUGT190830C000430002019-08-23 3:59PM EDT43.001.251.181.31+0.98+362.96%488336117.97%
NUGT190830C000440002019-08-23 3:58PM EDT44.000.970.941.06+0.78+410.53%1,454254118.75%
NUGT190830C000450002019-08-23 3:59PM EDT45.000.790.790.85+0.63+393.75%620278120.90%
NUGT190830C000460002019-08-23 3:43PM EDT46.000.650.590.69+0.49+306.25%322138120.70%
NUGT190830C000470002019-08-23 3:55PM EDT47.000.550.450.56+0.39+243.75%3125121.39%
NUGT190830C000480002019-08-23 3:45PM EDT48.000.420.350.46+0.31+281.82%71128122.75%
NUGT190830C000490002019-08-23 3:50PM EDT49.000.350.290.37+0.23+191.67%15244124.61%
NUGT190830C000500002019-08-23 3:59PM EDT50.000.270.250.29+0.22+440.00%611202126.56%
NUGT190830C000510002019-08-23 2:40PM EDT51.000.210.190.25+0.06+40.00%111128.32%
NUGT190830C000520002019-08-20 2:07PM EDT52.000.100.130.200.00-20180127.73%
NUGT190830C000530002019-08-23 3:31PM EDT53.000.150.090.17+0.12+400.00%3646128.52%
NUGT190830C000540002019-08-23 3:06PM EDT54.000.120.080.14-0.18-60.00%5160130.86%
NUGT190830C000550002019-08-20 2:54PM EDT55.000.050.000.130.00-10115125.78%
NUGT190830C000560002019-08-12 9:44AM EDT56.000.600.002.120.00-212245.70%
NUGT190830C000570002019-08-22 9:53AM EDT57.000.040.000.920.00-250133200.78%
NUGT190830C000600002019-08-19 3:28PM EDT60.000.020.000.050.00-1626134.38%
NUGT190830C000610002019-08-22 12:25PM EDT61.000.030.000.000.00-283850.00%
NUGT190830C000620002019-08-23 2:21PM EDT62.000.030.000.030.00-32827134.38%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT190830P000215002019-08-09 3:40PM EDT21.500.140.000.000.00-421250.00%
NUGT190830P000220002019-08-23 10:35AM EDT22.000.020.000.00-0.08-80.00%33150.00%
NUGT190830P000225002019-07-29 10:22AM EDT22.500.250.000.000.00-11450.00%
NUGT190830P000230002019-08-15 12:55PM EDT23.000.040.000.000.00-111450.00%
NUGT190830P000235002019-08-16 1:53PM EDT23.500.050.000.000.00-105950.00%
NUGT190830P000240002019-08-20 2:47PM EDT24.000.020.000.000.00-17350.00%
NUGT190830P000245002019-08-06 11:29AM EDT24.500.270.010.000.00-312137.50%
NUGT190830P000250002019-08-21 2:09PM EDT25.000.030.000.700.00-6345254.69%
NUGT190830P000255002019-08-12 11:29AM EDT25.500.100.000.000.00-101950.00%
NUGT190830P000260002019-08-09 3:40PM EDT26.000.170.000.000.00-305850.00%
NUGT190830P000265002019-08-15 12:55PM EDT26.500.190.000.000.00-1450.00%
NUGT190830P000270002019-08-19 3:38PM EDT27.000.050.000.000.00-2012350.00%
NUGT190830P000275002019-08-20 10:41AM EDT27.500.160.000.000.00-64350.00%
NUGT190830P000280002019-08-23 10:25AM EDT28.000.050.000.00-0.05-50.00%519650.00%
NUGT190830P000285002019-08-21 1:22PM EDT28.500.110.000.000.00-33750.00%
NUGT190830P000290002019-08-23 3:03PM EDT29.000.050.040.07-0.12-70.59%34309128.13%
NUGT190830P000295002019-08-22 12:21PM EDT29.500.190.000.270.00-3084143.75%
NUGT190830P000300002019-08-23 3:57PM EDT30.000.070.030.09-0.17-70.83%140491117.97%
NUGT190830P000305002019-08-23 2:45PM EDT30.500.110.060.11-0.19-63.33%135178119.53%
NUGT190830P000310002019-08-23 2:29PM EDT31.000.260.080.13-0.11-29.73%3194117.97%
NUGT190830P000315002019-08-23 10:00AM EDT31.500.150.110.16-0.35-70.00%150112117.58%
NUGT190830P000320002019-08-23 3:52PM EDT32.000.170.130.19-0.42-71.19%312853115.63%
NUGT190830P000325002019-08-23 3:05PM EDT32.500.200.170.25-0.54-72.97%1676116.60%
NUGT190830P000330002019-08-23 3:27PM EDT33.000.260.220.28-0.62-70.45%35213114.84%
NUGT190830P000335002019-08-23 12:35PM EDT33.500.430.300.37-0.54-55.67%182117.38%
NUGT190830P000340002019-08-23 3:52PM EDT34.000.380.380.41-0.88-69.84%228291116.02%
NUGT190830P000345002019-08-23 3:12PM EDT34.500.450.440.53-1.05-70.00%11083116.41%
NUGT190830P000350002019-08-23 3:56PM EDT35.000.560.520.58-1.05-65.22%316306113.77%
NUGT190830P000355002019-08-23 3:58PM EDT35.500.710.650.73-1.16-62.03%115181115.92%
NUGT190830P000360002019-08-23 3:59PM EDT36.000.810.780.84-1.34-62.33%571453115.43%
NUGT190830P000365002019-08-23 3:52PM EDT36.500.970.920.98-1.62-62.55%73650115.43%
NUGT190830P000370002019-08-23 3:59PM EDT37.001.111.071.15-1.61-59.19%334117115.53%
NUGT190830P000375002019-08-23 3:43PM EDT37.501.321.261.36-1.93-59.38%241175116.89%
NUGT190830P000380002019-08-23 3:58PM EDT38.001.481.451.58-2.12-58.89%525328117.58%
NUGT190830P000385002019-08-23 3:55PM EDT38.501.731.671.78-2.27-56.75%14591117.58%
NUGT190830P000390002019-08-23 3:59PM EDT39.001.961.862.00-2.44-55.45%23949116.50%
NUGT190830P000395002019-08-23 3:59PM EDT39.502.192.132.25-2.41-52.39%275287117.29%
NUGT190830P000400002019-08-23 3:52PM EDT40.002.452.422.60-2.58-51.29%656524120.22%
NUGT190830P000410002019-08-23 3:12PM EDT41.002.993.003.10-2.21-42.50%67203118.85%
NUGT190830P000420002019-08-23 11:30AM EDT42.004.053.603.80-2.05-33.61%2237119.73%
NUGT190830P000430002019-08-23 3:30PM EDT43.004.254.404.45-3.30-43.71%4114121.78%
NUGT190830P000440002019-08-23 1:18PM EDT44.005.355.155.20-2.20-29.14%1282122.46%
NUGT190830P000450002019-08-23 3:31PM EDT45.005.755.956.00-4.35-43.07%7828123.73%
NUGT190830P000460002019-08-15 12:57PM EDT46.007.756.607.05-2.60-25.12%1047125.88%
NUGT190830P000470002019-08-20 2:33PM EDT47.008.057.507.95-2.35-22.60%155129.69%
NUGT190830P000480002019-08-21 2:00PM EDT48.008.858.508.85-2.90-24.68%535136.13%
NUGT190830P000490002019-08-12 9:56AM EDT49.0012.959.259.850.00-513135.16%
NUGT190830P000500002019-08-23 1:35PM EDT50.0010.7010.1510.75-3.35-23.84%1022134.18%
NUGT190830P000510002019-08-13 3:39PM EDT51.0015.2511.0512.150.00-2426157.32%
NUGT190830P000520002019-08-12 10:10AM EDT52.0012.5011.3513.250.00-13131.64%
NUGT190830P000530002019-08-12 2:12PM EDT53.0014.7012.9514.100.00-57166.41%
NUGT190830P000540002019-08-12 12:14AM EDT54.0017.6013.3015.350.00-13149.41%
NUGT190830P000560002019-08-12 1:56PM EDT56.0017.1515.8017.150.00-47183.01%
NUGT190830P000570002019-08-12 12:14AM EDT57.0018.0016.0519.250.00--2208.98%
NUGT190830P000590002019-08-19 12:05AM EDT59.0018.7518.7520.100.00--6196.48%