NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191018C000180002019-09-17 12:17PM EDT18.0014.507.109.450.00--0339.06%
NUGT191018C000200002019-10-16 1:29PM EDT20.007.006.456.550.00-12150.00%
NUGT191018C000210002019-10-08 1:58PM EDT21.0011.304.955.450.00-11230.00%
NUGT191018C000220002019-10-16 2:20PM EDT22.004.804.154.450.00-1270.00%
NUGT191018C000230002019-10-16 2:41PM EDT23.003.703.253.750.00-120.00%
NUGT191018C000240002019-10-16 1:30PM EDT24.003.002.662.560.00-21280.00%
NUGT191018C000250002019-10-16 3:48PM EDT25.002.151.921.930.00-2475340.00%
NUGT191018C000255002019-10-16 2:02PM EDT25.501.681.531.560.00-1121250.00%
NUGT191018C000260002019-10-16 3:59PM EDT26.001.601.001.010.00-1215880.00%
NUGT191018C000265002019-10-16 3:59PM EDT26.501.210.750.760.00-9763180.00%
NUGT191018C000270002019-10-16 3:59PM EDT27.000.930.550.560.00-23873145.51%
NUGT191018C000275002019-10-16 3:59PM EDT27.500.640.390.410.00-27542858.79%
NUGT191018C000280002019-10-16 3:59PM EDT28.000.470.290.300.00-4581,19669.14%
NUGT191018C000285002019-10-16 3:59PM EDT28.500.300.200.210.00-14866275.20%
NUGT191018C000290002019-10-16 3:59PM EDT29.000.240.150.160.00-6072,09882.81%
NUGT191018C000295002019-10-16 3:59PM EDT29.500.150.100.100.00-371,09785.16%
NUGT191018C000300002019-10-16 3:59PM EDT30.000.100.070.080.00-1393,33091.41%
NUGT191018C000305002019-10-16 3:59PM EDT30.500.060.060.070.00-191,02799.61%
NUGT191018C000310002019-10-16 3:36PM EDT31.000.040.040.050.00-14902102.34%
NUGT191018C000315002019-10-16 3:20PM EDT31.500.030.010.040.00-56445101.56%
NUGT191018C000320002019-10-16 3:51PM EDT32.000.020.000.040.00-553,033106.25%
NUGT191018C000325002019-10-16 3:54PM EDT32.500.020.000.040.00-11484115.63%
NUGT191018C000330002019-10-16 3:39PM EDT33.000.020.000.030.00-402,306118.75%
NUGT191018C000335002019-10-16 9:41AM EDT33.500.090.000.090.00-3567150.00%
NUGT191018C000340002019-10-16 3:19PM EDT34.000.010.000.020.00-461,658128.13%
NUGT191018C000345002019-10-16 3:23PM EDT34.500.010.000.080.00-6191164.06%
NUGT191018C000350002019-10-16 3:35PM EDT35.000.010.020.030.00-45,071160.94%
NUGT191018C000355002019-10-15 3:05PM EDT35.500.050.000.080.00-2228181.25%
NUGT191018C000360002019-10-16 2:53PM EDT36.000.050.000.160.00-121,101212.50%
NUGT191018C000365002019-10-16 9:53AM EDT36.500.160.000.160.00-1315221.09%
NUGT191018C000370002019-10-16 3:54PM EDT37.000.020.010.050.00-91,802195.31%
NUGT191018C000375002019-10-16 10:55AM EDT37.500.010.010.100.00-6156221.88%
NUGT191018C000380002019-10-16 3:55PM EDT38.000.010.010.030.00-2859196.88%
NUGT191018C000385002019-10-16 3:49PM EDT38.500.030.010.160.00-3116255.47%
NUGT191018C000390002019-10-15 3:37PM EDT39.000.010.000.160.00-42,473260.16%
NUGT191018C000395002019-10-11 1:38PM EDT39.500.060.000.160.00-54135267.19%
NUGT191018C000400002019-10-14 3:48PM EDT40.000.020.000.010.00-1076,762187.50%
NUGT191018C000410002019-10-15 10:09AM EDT41.000.050.000.170.00-21,035292.19%
NUGT191018C000420002019-10-16 3:55PM EDT42.000.010.000.050.00-192,327254.69%
NUGT191018C000430002019-10-15 11:52AM EDT43.000.020.000.050.00-4521265.63%
NUGT191018C000440002019-10-15 2:05PM EDT44.000.050.000.060.00-1237284.38%
NUGT191018C000450002019-10-14 12:00PM EDT45.000.020.010.010.00-24,746259.38%
NUGT191018C000460002019-10-07 11:52AM EDT46.000.040.000.160.00-889353.13%
NUGT191018C000470002019-10-15 2:00PM EDT47.000.030.000.060.00-1162317.19%
NUGT191018C000480002019-10-14 11:25AM EDT48.000.020.000.160.00-12194376.56%
NUGT191018C000490002019-10-14 12:54PM EDT49.000.010.000.030.00-550312.50%
NUGT191018C000500002019-10-11 3:23PM EDT50.000.020.010.170.00-12306404.69%
NUGT191018C000510002019-10-15 1:39PM EDT51.000.010.000.160.00-318407.81%
NUGT191018C000520002019-10-08 3:47PM EDT52.000.070.000.160.00-234418.75%
NUGT191018C000530002019-09-27 9:41AM EDT53.000.110.000.160.00-379428.13%
NUGT191018C000540002019-10-11 3:53PM EDT54.000.030.000.050.00-293375.00%
NUGT191018C000550002019-10-11 9:30AM EDT55.000.090.000.050.00-1524384.38%
NUGT191018C000560002019-10-08 2:30PM EDT56.000.060.000.160.00-213456.25%
NUGT191018C000570002019-09-27 11:15AM EDT57.000.080.000.160.00-212465.63%
NUGT191018C000580002019-10-11 11:00AM EDT58.000.010.000.010.00-1397350.00%
NUGT191018C000590002019-10-15 9:35AM EDT59.000.040.000.050.00-2261415.63%
NUGT191018C000600002019-10-07 12:26PM EDT60.000.020.000.160.00-26437492.19%
NUGT191018C000610002019-09-24 12:46PM EDT61.000.240.000.160.00-111500.00%
NUGT191018C000620002019-10-15 9:45AM EDT62.000.240.000.160.00-13507.81%
NUGT191018C000630002019-10-15 9:45AM EDT63.000.100.000.160.00-310515.63%
NUGT191018C000650002019-10-02 12:13PM EDT65.000.040.000.160.00-389531.25%
NUGT191018C000660002019-09-12 10:47AM EDT66.000.170.000.190.00-452553.13%
NUGT191018C000670002019-09-23 2:04PM EDT67.000.090.000.050.00-2133475.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUGT191018P000180002019-10-11 11:22AM EDT18.000.030.000.050.00-534262.50%
NUGT191018P000190002019-10-11 1:22PM EDT19.000.080.000.050.00-1217234.38%
NUGT191018P000200002019-10-15 11:19AM EDT20.000.050.000.030.00-3237190.63%
NUGT191018P000210002019-10-14 3:52PM EDT21.000.070.000.170.00-3159219.53%
NUGT191018P000220002019-10-15 1:35PM EDT22.000.040.000.110.00-4204171.88%
NUGT191018P000230002019-10-16 3:57PM EDT23.000.010.040.050.00-165338135.94%
NUGT191018P000240002019-10-16 3:59PM EDT24.000.050.130.140.00-231,349140.63%
NUGT191018P000250002019-10-16 3:59PM EDT25.000.100.330.340.00-1811,034148.05%
NUGT191018P000255002019-10-16 3:49PM EDT25.500.210.500.520.00-21719155.86%
NUGT191018P000260002019-10-16 3:59PM EDT26.000.310.690.700.00-208792159.18%
NUGT191018P000265002019-10-16 3:58PM EDT26.500.460.940.950.00-37155166.41%
NUGT191018P000270002019-10-16 3:56PM EDT27.000.661.271.290.00-471,016180.08%
NUGT191018P000275002019-10-16 3:59PM EDT27.500.881.331.350.00-34547155.47%
NUGT191018P000280002019-10-16 3:59PM EDT28.001.141.701.720.00-381,018165.82%
NUGT191018P000285002019-10-16 3:19PM EDT28.501.842.282.610.00-25510219.34%
NUGT191018P000290002019-10-16 3:43PM EDT29.002.222.693.200.00-1660241.60%
NUGT191018P000295002019-10-16 3:10PM EDT29.502.743.203.400.00-9364243.56%
NUGT191018P000300002019-10-16 3:59PM EDT30.002.943.353.900.00-1892,260239.45%
NUGT191018P000305002019-10-16 3:02PM EDT30.503.774.104.400.00-11408274.61%
NUGT191018P000310002019-10-16 3:56PM EDT31.003.834.654.850.00-27666291.80%
NUGT191018P000315002019-10-16 11:48AM EDT31.504.865.155.350.00-5482308.59%
NUGT191018P000320002019-10-16 3:36PM EDT32.005.185.655.950.00-101,011331.64%
NUGT191018P000325002019-10-16 1:44PM EDT32.505.656.106.300.00-1414332.62%
NUGT191018P000330002019-10-16 3:20PM EDT33.006.106.656.850.00-3759354.69%
NUGT191018P000335002019-10-16 9:56AM EDT33.507.657.107.350.00-3644365.23%
NUGT191018P000340002019-10-16 9:47AM EDT34.007.007.607.850.00-8568379.10%
NUGT191018P000345002019-10-16 9:44AM EDT34.508.708.158.350.00-1742396.48%
NUGT191018P000350002019-10-16 3:45PM EDT35.008.008.608.850.00-41,606405.47%
NUGT191018P000355002019-10-10 2:56PM EDT35.504.159.109.350.00-250915418.36%
NUGT191018P000360002019-10-16 12:19PM EDT36.009.459.259.450.00-3391367.19%
NUGT191018P000365002019-10-16 3:50PM EDT36.509.3510.1510.400.00-1410450.39%
NUGT191018P000370002019-10-16 2:22PM EDT37.0010.1710.5510.750.00-1489441.80%
NUGT191018P000375002019-10-16 10:06AM EDT37.5011.3010.9010.900.00-70185409.38%
NUGT191018P000380002019-10-16 3:43PM EDT38.0011.0011.5511.850.00-35399472.66%
NUGT191018P000385002019-10-15 12:28PM EDT38.5011.8012.0012.300.00-1163475.00%
NUGT191018P000390002019-10-14 10:52AM EDT39.009.9212.5512.850.00-1274494.14%
NUGT191018P000395002019-10-14 10:20AM EDT39.5013.3013.1013.400.00-3292512.89%
NUGT191018P000400002019-10-15 3:07PM EDT40.0013.6313.5013.950.00-11844518.95%
NUGT191018P000410002019-10-16 10:04AM EDT41.0014.9314.6014.900.00-10268542.97%
NUGT191018P000420002019-10-15 9:31AM EDT42.0013.9715.5516.050.00-1190570.70%
NUGT191018P000430002019-09-30 1:51PM EDT43.0011.5516.6016.850.00-1304576.17%
NUGT191018P000440002019-10-15 11:11AM EDT44.0017.2017.6517.450.00-1100561.33%
NUGT191018P000450002019-10-14 12:39PM EDT45.0016.0318.6018.850.00-1621610.55%
NUGT191018P000460002019-09-25 9:45AM EDT46.0010.8519.5020.450.00-3994671.29%
NUGT191018P000470002019-10-14 2:19PM EDT47.0017.9920.0021.100.00-394609.38%
NUGT191018P000480002019-09-26 10:40AM EDT48.0014.5521.1522.200.00--37649.22%
NUGT191018P000490002019-09-16 12:11AM EDT49.0018.7522.1522.750.00-813618.36%
NUGT191018P000500002019-08-26 1:15PM EDT50.0012.9219.1020.300.00-200.00%
NUGT191018P000520002019-09-16 12:11AM EDT52.0017.2524.5025.600.00-11556.64%
NUGT191018P000530002019-09-30 2:36PM EDT53.0024.8526.4027.500.00-2523771.48%
NUGT191018P000540002019-09-25 1:23PM EDT54.0020.4527.5028.600.00-56802.73%
NUGT191018P000550002019-09-25 10:50AM EDT55.0020.1028.4529.400.00-11792.97%
NUGT191018P000620002019-09-04 1:16PM EDT62.0019.8028.4532.100.00--00.00%