Direxion Daily Hmbldrs&Supls Bull 3X ETF (NAIL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240517C00100000 | 2024-04-26 2:07PM EDT | 100.00 | 16.28 | 15.10 | 15.70 | +4.36 | +36.58% | 35 | 23 | 81.03% |
| NAIL240517C00101000 | 2024-04-25 11:15AM EDT | 101.00 | 9.56 | 14.20 | 15.00 | 0.00 | - | 1 | 3 | 79.59% |
| NAIL240517C00102000 | 2024-04-22 10:29AM EDT | 102.00 | 9.05 | 13.60 | 14.30 | 0.00 | - | 5 | 6 | 79.71% |
| NAIL240517C00103000 | 2024-04-22 10:40AM EDT | 103.00 | 8.64 | 12.80 | 13.60 | 0.00 | - | 7 | 7 | 78.52% |
| NAIL240517C00104000 | 2024-04-25 10:18AM EDT | 104.00 | 7.50 | 12.30 | 12.90 | 0.00 | - | 1 | 4 | 78.76% |
| NAIL240517C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 10.00 | 11.70 | 12.30 | 0.00 | - | 9 | 14 | 78.81% |
| NAIL240517C00106000 | 2024-04-23 12:09PM EDT | 106.00 | 12.40 | 11.00 | 11.60 | 0.00 | - | 5 | 9 | 77.64% |
| NAIL240517C00108000 | 2024-04-25 2:16PM EDT | 108.00 | 8.55 | 9.80 | 10.50 | 0.00 | - | 1 | 5 | 77.27% |
| NAIL240517C00109000 | 2024-04-26 10:04AM EDT | 109.00 | 11.55 | 9.20 | 9.90 | +3.35 | +40.85% | 1 | 5 | 76.59% |
| NAIL240517C00110000 | 2024-04-26 3:37PM EDT | 110.00 | 9.10 | 8.70 | 9.30 | +1.50 | +19.74% | 12 | 25 | 76.18% |
| NAIL240517C00111000 | 2024-04-26 9:56AM EDT | 111.00 | 10.10 | 8.10 | 8.80 | -0.90 | -8.18% | 5 | 17 | 75.61% |
| NAIL240517C00112000 | 2024-04-26 1:33PM EDT | 112.00 | 9.20 | 7.60 | 8.30 | +3.60 | +64.29% | 1 | 10 | 75.32% |
| NAIL240517C00114000 | 2024-04-26 10:43AM EDT | 114.00 | 8.24 | 6.70 | 7.30 | +2.34 | +39.66% | 2 | 9 | 74.68% |
| NAIL240517C00115000 | 2024-04-26 1:33PM EDT | 115.00 | 7.65 | 6.50 | 6.90 | +3.69 | +93.18% | 10 | 28 | 75.73% |
| NAIL240517C00116000 | 2024-04-25 9:43AM EDT | 116.00 | 2.63 | 5.80 | 6.40 | 0.00 | - | 1 | 14 | 73.78% |
| NAIL240517C00117000 | 2024-04-26 10:43AM EDT | 117.00 | 6.84 | 5.40 | 6.00 | +1.84 | +36.80% | 1 | 30 | 73.54% |
| NAIL240517C00118000 | 2024-04-26 9:42AM EDT | 118.00 | 5.80 | 5.30 | 5.60 | +1.98 | +51.83% | 11 | 19 | 74.54% |
| NAIL240517C00119000 | 2024-04-26 9:42AM EDT | 119.00 | 5.53 | 4.90 | 5.30 | -0.37 | -6.27% | 10 | 14 | 74.44% |
| NAIL240517C00120000 | 2024-04-26 12:27PM EDT | 120.00 | 5.36 | 4.60 | 4.90 | +1.41 | +35.70% | 18 | 83 | 74.16% |
| NAIL240517C00121000 | 2024-04-26 9:56AM EDT | 121.00 | 5.00 | 4.20 | 4.60 | +2.11 | +73.01% | 6 | 15 | 73.71% |
| NAIL240517C00122000 | 2024-04-26 9:36AM EDT | 122.00 | 3.93 | 3.90 | 4.20 | +2.18 | +124.57% | 1 | 13 | 73.07% |
| NAIL240517C00123000 | 2024-04-26 3:51PM EDT | 123.00 | 3.79 | 3.60 | 3.90 | +0.17 | +4.70% | 1 | 21 | 72.78% |
| NAIL240517C00125000 | 2024-04-26 2:12PM EDT | 125.00 | 3.62 | 3.10 | 3.40 | +1.97 | +119.39% | 29 | 92 | 72.73% |
| NAIL240517C00126000 | 2024-04-16 10:32AM EDT | 126.00 | 3.80 | 2.85 | 3.20 | 0.00 | - | 20 | 63 | 72.75% |
| NAIL240517C00127000 | 2024-04-12 1:09PM EDT | 127.00 | 3.20 | 2.70 | 2.90 | -5.10 | -61.45% | 1 | 30 | 72.61% |
| NAIL240517C00128000 | 2024-04-26 9:55AM EDT | 128.00 | 3.30 | 2.45 | 2.70 | +1.10 | +50.00% | 3 | 48 | 72.31% |
| NAIL240517C00129000 | 2024-03-21 10:10AM EDT | 129.00 | 23.90 | 1.55 | 1.80 | 0.00 | - | 1 | 1 | 63.11% |
| NAIL240517C00130000 | 2024-04-26 1:00PM EDT | 130.00 | 2.60 | 2.10 | 2.30 | +0.51 | +24.40% | 16 | 61 | 72.14% |
| NAIL240517C00131000 | 2024-04-25 9:43AM EDT | 131.00 | 0.80 | 1.90 | 2.10 | 0.00 | - | 1 | 5 | 71.66% |
| NAIL240517C00132000 | 2024-04-22 3:07PM EDT | 132.00 | 1.43 | 1.75 | 1.95 | 0.00 | - | 2 | 11 | 71.68% |
| NAIL240517C00133000 | 2024-04-24 3:25PM EDT | 133.00 | 1.67 | 1.60 | 1.80 | 0.00 | - | 3 | 5 | 71.56% |
| NAIL240517C00134000 | 2024-04-22 2:47PM EDT | 134.00 | 1.23 | 1.45 | 1.65 | 0.00 | - | 4 | 10 | 71.29% |
| NAIL240517C00135000 | 2024-04-26 10:10AM EDT | 135.00 | 2.15 | 1.35 | 1.55 | +0.95 | +79.17% | 3 | 47 | 71.63% |
| NAIL240517C00136000 | 2024-04-24 11:20AM EDT | 136.00 | 1.27 | 1.20 | 1.40 | 0.00 | - | 1 | 20 | 71.05% |
| NAIL240517C00137000 | 2024-04-02 10:41AM EDT | 137.00 | 11.30 | 1.10 | 1.30 | 0.00 | - | 8 | 10 | 71.09% |
| NAIL240517C00138000 | 2024-04-26 3:56PM EDT | 138.00 | 1.05 | 1.05 | 1.20 | -0.30 | -22.22% | 1 | 11 | 71.48% |
| NAIL240517C00139000 | 2024-04-23 11:28AM EDT | 139.00 | 1.60 | 0.95 | 1.10 | 0.00 | - | 1 | 8 | 71.34% |
| NAIL240517C00140000 | 2024-04-26 2:12PM EDT | 140.00 | 1.07 | 0.85 | 1.00 | +0.72 | +205.71% | 15 | 87 | 71.00% |
| NAIL240517C00141000 | 2024-04-23 10:43AM EDT | 141.00 | 1.20 | 0.75 | 0.95 | 0.00 | - | 2 | 21 | 71.05% |
| NAIL240517C00142000 | 2024-04-24 10:25AM EDT | 142.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 1 | 9 | 70.95% |
| NAIL240517C00143000 | 2024-04-02 10:00AM EDT | 143.00 | 8.20 | 0.65 | 0.80 | 0.00 | - | 1 | 5 | 71.34% |
| NAIL240517C00144000 | 2024-04-26 2:46PM EDT | 144.00 | 0.70 | 0.60 | 0.70 | -8.16 | -92.10% | 2 | 7 | 71.00% |
| NAIL240517C00145000 | 2024-04-25 3:15PM EDT | 145.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 12 | 138 | 71.14% |
| NAIL240517C00146000 | 2024-04-15 3:08PM EDT | 146.00 | 2.25 | 0.50 | 0.60 | 0.00 | - | 6 | 9 | 71.19% |
| NAIL240517C00147000 | 2024-04-09 2:11PM EDT | 147.00 | 7.90 | 0.45 | 0.55 | 0.00 | - | 5 | 7 | 71.09% |
| NAIL240517C00148000 | 2024-04-22 1:21PM EDT | 148.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 70.90% |
| NAIL240517C00149000 | 2024-04-04 10:02AM EDT | 149.00 | 9.73 | 0.35 | 0.45 | 0.00 | - | 4 | 4 | 70.51% |
| NAIL240517C00150000 | 2024-04-25 9:34AM EDT | 150.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 5 | 28 | 70.90% |
| NAIL240517C00151000 | 2024-04-22 12:22PM EDT | 151.00 | 0.27 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 71.24% |
| NAIL240517C00152000 | 2024-04-23 2:25PM EDT | 152.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 2 | 8 | 71.48% |
| NAIL240517C00153000 | 2024-04-24 3:02PM EDT | 153.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 71.68% |
| NAIL240517C00154000 | 2024-04-23 2:25PM EDT | 154.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 70.61% |
| NAIL240517C00155000 | 2024-04-25 2:18PM EDT | 155.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 10 | 15 | 71.68% |
| NAIL240517C00157000 | 2024-04-09 10:56AM EDT | 157.00 | 4.47 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 71.29% |
| NAIL240517C00158000 | 2024-03-22 3:21PM EDT | 158.00 | 10.43 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 73.83% |
| NAIL240517C00159000 | 2024-04-09 2:14PM EDT | 159.00 | 4.79 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 70.31% |
| NAIL240517C00160000 | 2024-04-25 11:23AM EDT | 160.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 39 | 71.39% |
| NAIL240517C00161000 | 2024-04-26 10:09AM EDT | 161.00 | 0.20 | 0.10 | 0.15 | +0.11 | +122.22% | 1 | 20 | 70.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240517P00090000 | 2024-04-26 2:30PM EDT | 90.00 | 1.45 | 1.35 | 1.50 | -0.70 | -32.56% | 15 | 70 | 83.55% |
| NAIL240517P00092000 | 2024-04-25 10:34AM EDT | 92.00 | 4.00 | 1.65 | 1.85 | 0.00 | - | 11 | 13 | 83.06% |
| NAIL240517P00095000 | 2024-04-26 10:09AM EDT | 95.00 | 1.95 | 2.15 | 2.35 | -2.05 | -51.25% | 4 | 22 | 81.08% |
| NAIL240517P00096000 | 2024-04-24 2:09PM EDT | 96.00 | 3.64 | 2.35 | 2.60 | 0.00 | - | 1 | 2 | 80.91% |
| NAIL240517P00098000 | 2024-04-26 10:53AM EDT | 98.00 | 2.77 | 2.80 | 3.00 | -1.23 | -30.75% | 3 | 7 | 79.61% |
| NAIL240517P00099000 | 2024-04-25 10:36AM EDT | 99.00 | 2.95 | 3.00 | 3.30 | -3.67 | -55.44% | 1 | 14 | 79.18% |
| NAIL240517P00100000 | 2024-04-26 1:04PM EDT | 100.00 | 3.30 | 3.30 | 3.60 | -1.50 | -31.25% | 12 | 43 | 79.15% |
| NAIL240517P00101000 | 2024-04-26 12:26PM EDT | 101.00 | 3.65 | 3.50 | 3.80 | -1.58 | -30.21% | 11 | 11 | 77.78% |
| NAIL240517P00102000 | 2024-04-19 1:23PM EDT | 102.00 | 8.82 | 3.80 | 4.10 | 0.00 | - | 3 | 5 | 77.39% |
| NAIL240517P00103000 | 2024-04-23 12:26PM EDT | 103.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 1 | 8 | 78.42% |
| NAIL240517P00105000 | 2024-04-26 3:51PM EDT | 105.00 | 5.00 | 4.90 | 5.30 | -4.50 | -47.37% | 4 | 29 | 77.69% |
| NAIL240517P00106000 | 2024-04-26 1:05PM EDT | 106.00 | 5.06 | 5.20 | 5.70 | -0.06 | -1.17% | 3 | 3 | 77.05% |
| NAIL240517P00107000 | 2024-04-24 12:39PM EDT | 107.00 | 8.28 | 5.60 | 6.10 | 0.00 | - | 4 | 3 | 76.72% |
| NAIL240517P00108000 | 2024-04-19 10:16AM EDT | 108.00 | 5.62 | 6.00 | 6.40 | -5.46 | -49.28% | 1 | 6 | 75.73% |
| NAIL240517P00109000 | 2024-04-24 10:27AM EDT | 109.00 | 7.00 | 6.40 | 6.80 | 0.00 | - | 2 | 3 | 75.05% |
| NAIL240517P00110000 | 2024-04-22 10:43AM EDT | 110.00 | 12.80 | 6.90 | 7.30 | 0.00 | - | 4 | 16 | 75.15% |
| NAIL240517P00112000 | 2024-04-26 12:26PM EDT | 112.00 | 7.85 | 7.80 | 8.30 | -3.55 | -31.14% | 15 | 3 | 74.29% |
| NAIL240517P00114000 | 2024-04-25 1:04PM EDT | 114.00 | 12.40 | 8.90 | 9.40 | 0.00 | - | 3 | 3 | 74.12% |
| NAIL240517P00115000 | 2024-04-25 1:39PM EDT | 115.00 | 12.71 | 9.40 | 10.00 | 0.00 | - | 3 | 17 | 73.76% |
| NAIL240517P00116000 | 2024-04-22 1:09PM EDT | 116.00 | 16.22 | 10.00 | 10.50 | 0.00 | - | 1 | 2 | 73.22% |
| NAIL240517P00118000 | 2024-04-15 1:39PM EDT | 118.00 | 14.10 | 11.20 | 11.70 | 0.00 | - | 7 | 30 | 72.53% |
| NAIL240517P00119000 | 2024-04-17 1:51PM EDT | 119.00 | 18.67 | 11.80 | 12.40 | 0.00 | - | 5 | 6 | 72.41% |
| NAIL240517P00120000 | 2024-04-19 2:46PM EDT | 120.00 | 22.19 | 12.40 | 13.00 | 0.00 | - | 1 | 75 | 71.61% |
| NAIL240517P00122000 | 2024-04-18 2:24PM EDT | 122.00 | 19.80 | 13.80 | 14.40 | 0.00 | - | 1 | 3 | 71.46% |
| NAIL240517P00123000 | 2024-04-15 10:57AM EDT | 123.00 | 15.77 | 14.50 | 15.10 | 0.00 | - | 5 | 6 | 71.12% |
| NAIL240517P00125000 | 2024-04-18 10:15AM EDT | 125.00 | 19.63 | 15.80 | 16.60 | 0.00 | - | 1 | 67 | 69.89% |
| NAIL240517P00126000 | 2024-04-02 11:50AM EDT | 126.00 | 10.80 | 16.70 | 17.40 | 0.00 | - | - | 1 | 70.68% |
| NAIL240517P00127000 | 2024-03-28 2:55PM EDT | 127.00 | 5.40 | 17.30 | 18.00 | 0.00 | - | 2 | 3 | 68.41% |
| NAIL240517P00129000 | 2024-04-17 10:01AM EDT | 129.00 | 24.51 | 19.00 | 19.60 | 0.00 | - | - | 1 | 68.60% |
| NAIL240517P00130000 | 2024-04-12 11:53AM EDT | 130.00 | 19.38 | 19.80 | 20.50 | 0.00 | - | 16 | 26 | 68.80% |
| NAIL240517P00131000 | 2024-04-08 2:04PM EDT | 131.00 | 11.30 | 20.60 | 21.30 | 0.00 | - | 2 | 2 | 68.16% |
| NAIL240517P00135000 | 2024-04-10 9:32AM EDT | 135.00 | 20.80 | 24.00 | 24.70 | 0.00 | - | 1 | 4 | 66.58% |
| NAIL240517P00138000 | 2024-04-05 9:46AM EDT | 138.00 | 17.00 | 26.70 | 27.50 | 0.00 | - | 5 | 7 | 67.09% |
| NAIL240517P00139000 | 2024-04-01 1:16PM EDT | 139.00 | 11.50 | 27.60 | 28.30 | 0.00 | - | 6 | 3 | 65.58% |
| NAIL240517P00140000 | 2024-04-02 9:48AM EDT | 140.00 | 18.75 | 28.50 | 29.30 | 0.00 | - | 6 | 7 | 65.99% |
| NAIL240517P00143000 | 2024-04-02 9:48AM EDT | 143.00 | 20.60 | 31.30 | 32.20 | 0.00 | - | 1 | 0 | 66.70% |
| NAIL240517P00144000 | 2024-03-26 11:38AM EDT | 144.00 | 15.40 | 36.00 | 36.90 | 0.00 | - | 1 | 1 | 125.51% |
| NAIL240517P00145000 | 2024-04-10 1:48PM EDT | 145.00 | 31.01 | 33.20 | 34.10 | 0.00 | - | 1 | 21 | 66.60% |
| NAIL240517P00146000 | 2024-03-21 10:59AM EDT | 146.00 | 14.90 | 42.30 | 46.70 | 0.00 | - | - | 1 | 193.77% |
| NAIL240517P00148000 | 2024-04-01 10:08AM EDT | 148.00 | 14.50 | 36.00 | 36.90 | 0.00 | - | - | 4 | 63.09% |
| NAIL240517P00149000 | 2024-04-02 10:50AM EDT | 149.00 | 25.00 | 37.00 | 37.90 | 0.00 | - | 1 | 1 | 64.26% |
| NAIL240517P00150000 | 2024-04-16 11:32AM EDT | 150.00 | 44.25 | 37.90 | 38.90 | 0.00 | - | - | 2 | 62.99% |
| NAIL240517P00151000 | 2024-04-01 10:08AM EDT | 151.00 | 16.10 | 38.90 | 39.90 | 0.00 | - | - | 4 | 64.16% |
| NAIL240517P00153000 | 2024-04-10 2:33PM EDT | 153.00 | 39.35 | 40.90 | 41.80 | 0.00 | - | 1 | 1 | 63.28% |
© 2024 Yahoo. All rights reserved.