Direxion Daily Hmbldrs&Supls Bull 3X ETF (NAIL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL260116C00025000 | 2024-06-11 1:15PM EDT | 25.00 | 72.60 | 67.80 | 70.40 | 0.00 | - | 1 | 17 | 81.40% |
| NAIL260116C00040000 | 2023-10-26 9:57AM EDT | 40.00 | 19.50 | 39.50 | 43.00 | 0.00 | - | - | 3 | 0.00% |
| NAIL260116C00041000 | 2023-10-27 12:08PM EDT | 41.00 | 18.50 | 39.00 | 42.50 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL260116C00050000 | 2024-05-01 10:10AM EDT | 50.00 | 65.01 | 67.10 | 71.00 | 0.00 | - | 1 | 2 | 150.44% |
| NAIL260116C00052000 | 2024-02-12 11:52AM EDT | 52.00 | 75.00 | 89.00 | 93.10 | 0.00 | - | 1 | 1 | 395.31% |
| NAIL260116C00059000 | 2024-06-11 9:59AM EDT | 59.00 | 51.10 | 46.00 | 49.70 | 0.00 | - | - | 0 | 79.76% |
| NAIL260116C00065000 | 2024-05-28 2:36PM EDT | 65.00 | 53.00 | 43.00 | 47.10 | 0.00 | - | 1 | 1 | 79.62% |
| NAIL260116C00068000 | 2023-11-20 12:02PM EDT | 68.00 | 30.10 | 60.00 | 65.00 | 0.00 | - | - | 2 | 141.86% |
| NAIL260116C00069000 | 2024-03-04 10:30AM EDT | 69.00 | 77.80 | 79.00 | 83.50 | 0.00 | - | 1 | 2 | 239.15% |
| NAIL260116C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 47.80 | 41.10 | 44.80 | 0.00 | - | 1 | 1 | 79.71% |
| NAIL260116C00075000 | 2024-06-07 9:30AM EDT | 75.00 | 44.61 | 39.20 | 42.50 | 0.00 | - | 2 | 2 | 79.40% |
| NAIL260116C00076000 | 2023-12-01 11:24AM EDT | 76.00 | 28.55 | 54.00 | 59.00 | 0.00 | - | 1 | 1 | 127.47% |
| NAIL260116C00080000 | 2024-01-18 10:30AM EDT | 80.00 | 52.82 | 50.00 | 54.70 | 0.00 | - | 1 | 0 | 117.48% |
| NAIL260116C00081000 | 2023-11-27 12:39PM EDT | 81.00 | 26.00 | 55.00 | 59.50 | 0.00 | - | 1 | 1 | 133.86% |
| NAIL260116C00083000 | 2024-01-30 11:18AM EDT | 83.00 | 50.93 | 60.30 | 64.50 | 0.00 | - | 1 | 12 | 153.08% |
| NAIL260116C00085000 | 2024-06-11 1:45PM EDT | 85.00 | 39.32 | 34.40 | 38.80 | 0.00 | - | 4 | 35 | 77.77% |
| NAIL260116C00092000 | 2024-01-25 2:37PM EDT | 92.00 | 40.46 | 52.50 | 57.00 | 0.00 | - | 1 | 1 | 133.34% |
| NAIL260116C00100000 | 2024-06-18 11:26AM EDT | 100.00 | 37.00 | 29.20 | 33.50 | 0.00 | - | 2 | 16 | 76.43% |
| NAIL260116C00105000 | 2024-06-20 9:59AM EDT | 105.00 | 34.47 | 27.60 | 31.90 | 0.00 | - | 9 | 7 | 75.93% |
| NAIL260116C00106000 | 2024-06-18 12:26PM EDT | 106.00 | 34.46 | 27.30 | 31.70 | 0.00 | - | 1 | 1 | 75.98% |
| NAIL260116C00110000 | 2024-05-07 12:16PM EDT | 110.00 | 49.60 | 33.00 | 38.00 | 0.00 | - | 1 | 21 | 92.34% |
| NAIL260116C00111000 | 2024-06-13 10:01AM EDT | 111.00 | 35.00 | 25.80 | 30.20 | 0.00 | - | 2 | 2 | 75.51% |
| NAIL260116C00115000 | 2023-12-15 2:59PM EDT | 115.00 | 43.00 | 37.00 | 42.00 | 0.00 | - | 1 | 1 | 104.64% |
| NAIL260116C00116000 | 2024-05-31 10:32AM EDT | 116.00 | 36.00 | 24.40 | 28.80 | 0.00 | - | 1 | 1 | 75.10% |
| NAIL260116C00120000 | 2024-06-25 12:09PM EDT | 120.00 | 24.70 | 23.30 | 27.80 | -3.72 | -13.09% | 3 | 27 | 74.82% |
| NAIL260116C00123000 | 2024-05-29 12:02PM EDT | 123.00 | 29.10 | 22.60 | 27.00 | 0.00 | - | 1 | 2 | 74.64% |
| NAIL260116C00125000 | 2024-04-30 2:37PM EDT | 125.00 | 36.00 | 30.50 | 35.10 | 0.00 | - | 2 | 12 | 93.55% |
| NAIL260116C00130000 | 2024-06-20 1:09PM EDT | 130.00 | 25.66 | 21.00 | 25.30 | 0.00 | - | 2 | 2 | 74.24% |
| NAIL260116C00135000 | 2024-03-01 3:35PM EDT | 135.00 | 46.01 | 61.60 | 66.00 | 0.00 | - | 3 | 3 | 182.20% |
| NAIL260116C00140000 | 2024-06-14 9:48AM EDT | 140.00 | 25.90 | 18.70 | 23.10 | 0.00 | - | 2 | 10 | 73.48% |
| NAIL260116C00143000 | 2024-04-01 3:35PM EDT | 143.00 | 55.00 | 28.50 | 33.00 | 0.00 | - | - | 1 | 96.32% |
| NAIL260116C00145000 | 2024-06-12 2:32PM EDT | 145.00 | 27.73 | 17.70 | 22.20 | 0.00 | - | 3 | 8 | 73.32% |
| NAIL260116C00150000 | 2024-05-23 10:05AM EDT | 150.00 | 25.50 | 20.00 | 24.60 | 0.00 | - | 1 | 23 | 80.24% |
| NAIL260116C00155000 | 2024-06-14 9:58AM EDT | 155.00 | 22.50 | 15.80 | 20.20 | 0.00 | - | 11 | 21 | 72.56% |
| NAIL260116C00158000 | 2024-06-14 9:31AM EDT | 158.00 | 22.60 | 15.30 | 19.70 | 0.00 | - | 4 | 2 | 72.45% |
| NAIL260116C00160000 | 2024-06-05 12:46PM EDT | 160.00 | 23.51 | 15.00 | 19.40 | 0.00 | - | 20 | 56 | 72.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL260116P00025000 | 2024-06-21 10:51AM EDT | 25.00 | 2.95 | 2.15 | 4.10 | 0.00 | - | 11 | 164 | 91.52% |
| NAIL260116P00030000 | 2024-03-05 1:31PM EDT | 30.00 | 3.71 | 3.20 | 4.90 | 0.00 | - | 20 | 2 | 86.74% |
| NAIL260116P00035000 | 2024-03-12 10:59AM EDT | 35.00 | 5.00 | 4.60 | 6.00 | 0.00 | - | 6 | 29 | 84.06% |
| NAIL260116P00036000 | 2024-06-20 11:55AM EDT | 36.00 | 5.40 | 4.60 | 7.10 | 0.00 | - | - | 2 | 85.23% |
| NAIL260116P00040000 | 2024-04-30 10:33AM EDT | 40.00 | 6.10 | 5.30 | 7.30 | 0.00 | - | 10 | 62 | 79.57% |
| NAIL260116P00041000 | 2024-02-08 2:18PM EDT | 41.00 | 8.00 | 5.50 | 7.40 | 0.00 | - | - | 1 | 78.42% |
| NAIL260116P00045000 | 2023-12-29 3:14PM EDT | 45.00 | 11.25 | 9.60 | 11.20 | 0.00 | - | 20 | 40 | 89.28% |
| NAIL260116P00048000 | 2023-10-27 10:13AM EDT | 48.00 | 20.25 | 13.50 | 18.00 | 0.00 | - | 1 | 0 | 105.71% |
| NAIL260116P00050000 | 2024-05-16 1:58PM EDT | 50.00 | 8.45 | 8.10 | 11.30 | 0.00 | - | 2 | 42 | 76.67% |
| NAIL260116P00052000 | 2024-03-21 12:15PM EDT | 52.00 | 9.00 | 10.70 | 13.20 | 0.00 | - | 1 | 1 | 81.93% |
| NAIL260116P00060000 | 2024-06-25 12:08PM EDT | 60.00 | 14.60 | 13.00 | 16.10 | +1.92 | +15.14% | 1 | 6 | 76.96% |
| NAIL260116P00065000 | 2024-04-25 1:37PM EDT | 65.00 | 16.60 | 13.40 | 16.90 | 0.00 | - | 2 | 2 | 70.59% |
| NAIL260116P00075000 | 2024-06-25 11:54AM EDT | 75.00 | 22.00 | 20.00 | 23.80 | +3.50 | +18.92% | 40 | 41 | 73.97% |
| NAIL260116P00077000 | 2023-12-05 3:20PM EDT | 77.00 | 29.20 | 24.50 | 28.90 | 0.00 | - | - | 0 | 83.82% |
| NAIL260116P00080000 | 2023-12-06 1:30PM EDT | 80.00 | 29.50 | 26.00 | 30.50 | 0.00 | - | 17 | 17 | 82.78% |
| NAIL260116P00085000 | 2023-12-13 4:24PM EDT | 85.00 | 29.50 | 26.50 | 31.50 | 0.00 | - | - | 10 | 76.22% |
| NAIL260116P00090000 | 2024-06-10 9:30AM EDT | 90.00 | 29.50 | 28.20 | 32.20 | 0.00 | - | 1 | 3 | 71.02% |
| NAIL260116P00095000 | 2024-03-22 3:48PM EDT | 95.00 | 24.55 | 31.30 | 35.30 | 0.00 | - | 1 | 1 | 70.39% |
| NAIL260116P00100000 | 2024-04-04 9:30AM EDT | 100.00 | 28.90 | 29.50 | 34.50 | 0.00 | - | 1 | 12 | 59.50% |
| NAIL260116P00104000 | 2024-06-17 2:04PM EDT | 104.00 | 36.10 | 36.80 | 41.00 | 0.00 | - | - | 5 | 68.77% |
| NAIL260116P00110000 | 2024-04-02 3:26PM EDT | 110.00 | 34.21 | 37.20 | 41.70 | 0.00 | - | 1 | 12 | 60.31% |
| NAIL260116P00115000 | 2024-04-18 1:52PM EDT | 115.00 | 44.24 | 36.00 | 41.00 | 0.00 | - | 50 | 50 | 50.17% |
| NAIL260116P00119000 | 2024-06-12 10:54AM EDT | 119.00 | 42.92 | 46.90 | 51.10 | 0.00 | - | - | 3 | 66.49% |
| NAIL260116P00120000 | 2024-02-22 3:56PM EDT | 120.00 | 45.40 | 35.00 | 39.50 | 0.00 | - | 4 | 5 | 43.99% |
| NAIL260116P00125000 | 2024-04-18 1:52PM EDT | 125.00 | 50.57 | 42.00 | 47.00 | 0.00 | - | 50 | 52 | 51.95% |
| NAIL260116P00130000 | 2024-03-20 11:23AM EDT | 130.00 | 45.78 | 53.50 | 58.00 | 0.00 | - | 1 | 2 | 62.45% |
| NAIL260116P00140000 | 2024-03-21 10:29AM EDT | 140.00 | 47.35 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 59.45% |
| NAIL260116P00150000 | 2024-03-18 11:53AM EDT | 150.00 | 61.30 | 66.50 | 71.40 | 0.00 | - | 1 | 2 | 55.03% |
| NAIL260116P00160000 | 2024-03-20 3:48PM EDT | 160.00 | 62.87 | 75.50 | 80.00 | 0.00 | - | 4 | 0 | 55.40% |
© 2024 Yahoo. All rights reserved.