UK markets open in 1 hour 35 minutes
NIKKEI 225
38,410.10 +857.94 (+2.28%) HANG SENG
17,141.85 +312.92 (+1.86%) CRUDE OIL
83.47 +0.11 (+0.13%) GOLD FUTURES
2,338.50 -3.60 (-0.15%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,682.01 +466.25 (+0.88%)
Direxion Daily Hmbldrs&Supls Bull 3X ETF (NAIL)
NYSEArca - Nasdaq Real-time 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 | 2024-04-23 1:37PM EDT | 100.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NAIL240517C00101000 | 2024-04-19 2:23PM EDT | 101.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517C00102000 | 2024-04-22 10:29AM EDT | 102.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517C00103000 | 2024-04-22 10:40AM EDT | 103.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NAIL240517C00104000 | 2024-04-22 11:16AM EDT | 104.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517C00105000 | 2024-04-23 1:44PM EDT | 105.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NAIL240517C00106000 | 2024-04-23 12:09PM EDT | 106.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517C00108000 | 2024-04-23 3:16PM EDT | 108.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NAIL240517C00109000 | 2024-04-23 10:10AM EDT | 109.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NAIL240517C00110000 | 2024-04-23 2:24PM EDT | 110.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NAIL240517C00111000 | 2024-04-23 3:03PM EDT | 111.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NAIL240517C00112000 | 2024-04-23 2:19PM EDT | 112.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NAIL240517C00114000 | 2024-04-15 1:43PM EDT | 114.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NAIL240517C00115000 | 2024-04-23 11:33AM EDT | 115.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NAIL240517C00116000 | 2024-04-23 1:45PM EDT | 116.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NAIL240517C00117000 | 2024-04-23 10:01AM EDT | 117.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NAIL240517C00118000 | 2024-04-23 1:34PM EDT | 118.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NAIL240517C00119000 | 2024-04-17 9:36AM EDT | 119.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NAIL240517C00120000 | 2024-04-23 12:16PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NAIL240517C00121000 | 2024-04-19 2:23PM EDT | 121.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NAIL240517C00122000 | 2024-04-23 3:40PM EDT | 122.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NAIL240517C00123000 | 2024-04-23 2:01PM EDT | 123.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NAIL240517C00125000 | 2024-04-23 3:26PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NAIL240517C00126000 | 2024-04-16 10:32AM EDT | 126.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NAIL240517C00127000 | 2024-04-12 1:09PM EDT | 127.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NAIL240517C00128000 | 2024-04-23 2:25PM EDT | 128.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NAIL240517C00129000 | 2024-03-21 10:10AM EDT | 129.00 | 23.90 | 1.55 | 1.80 | 0.00 | - | 1 | 1 | 55.52% |
| NAIL240517C00130000 | 2024-04-23 12:40PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NAIL240517C00131000 | 2024-04-23 10:04AM EDT | 131.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517C00132000 | 2024-04-22 3:07PM EDT | 132.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NAIL240517C00133000 | 2024-04-02 9:59AM EDT | 133.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517C00134000 | 2024-04-22 2:47PM EDT | 134.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NAIL240517C00135000 | 2024-04-23 3:17PM EDT | 135.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NAIL240517C00136000 | 2024-04-23 1:28PM EDT | 136.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NAIL240517C00137000 | 2024-04-02 10:41AM EDT | 137.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NAIL240517C00138000 | 2024-04-18 3:50PM EDT | 138.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NAIL240517C00139000 | 2024-04-23 11:28AM EDT | 139.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517C00140000 | 2024-04-23 1:16PM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NAIL240517C00141000 | 2024-04-23 10:43AM EDT | 141.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NAIL240517C00142000 | 2024-04-23 10:10AM EDT | 142.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00143000 | 2024-04-02 10:00AM EDT | 143.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00144000 | 2024-04-09 2:08PM EDT | 144.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NAIL240517C00145000 | 2024-04-23 3:41PM EDT | 145.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NAIL240517C00146000 | 2024-04-15 3:08PM EDT | 146.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NAIL240517C00147000 | 2024-04-09 2:11PM EDT | 147.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NAIL240517C00148000 | 2024-04-22 1:21PM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00149000 | 2024-04-04 10:02AM EDT | 149.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NAIL240517C00150000 | 2024-04-19 1:22PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NAIL240517C00151000 | 2024-04-22 12:22PM EDT | 151.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00152000 | 2024-04-23 2:25PM EDT | 152.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NAIL240517C00153000 | 2024-04-23 10:45AM EDT | 153.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00154000 | 2024-04-23 2:25PM EDT | 154.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NAIL240517C00155000 | 2024-04-04 12:05PM EDT | 155.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00157000 | 2024-04-09 10:56AM EDT | 157.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NAIL240517C00158000 | 2024-03-22 3:21PM EDT | 158.00 | 10.43 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 66.80% |
| NAIL240517C00159000 | 2024-04-09 2:14PM EDT | 159.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NAIL240517C00160000 | 2024-04-23 10:51AM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NAIL240517C00161000 | 2024-04-23 12:09PM EDT | 161.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240517P00090000 | 2024-04-23 12:16PM EDT | 90.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NAIL240517P00092000 | 2024-04-22 12:23PM EDT | 92.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517P00095000 | 2024-04-23 11:07AM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517P00096000 | 2024-04-19 2:00PM EDT | 96.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NAIL240517P00098000 | 2024-04-23 10:28AM EDT | 98.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517P00099000 | 2024-04-23 2:58PM EDT | 99.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NAIL240517P00100000 | 2024-04-23 2:00PM EDT | 100.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NAIL240517P00101000 | 2024-04-19 2:32PM EDT | 101.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NAIL240517P00102000 | 2024-04-19 1:23PM EDT | 102.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NAIL240517P00103000 | 2024-04-23 12:26PM EDT | 103.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NAIL240517P00105000 | 2024-04-23 3:57PM EDT | 105.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NAIL240517P00106000 | 2024-04-16 9:57AM EDT | 106.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NAIL240517P00107000 | 2024-04-23 10:20AM EDT | 107.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NAIL240517P00108000 | 2024-04-19 10:16AM EDT | 108.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NAIL240517P00109000 | 2024-04-18 10:15AM EDT | 109.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NAIL240517P00110000 | 2024-04-22 10:43AM EDT | 110.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NAIL240517P00112000 | 2024-04-18 12:29PM EDT | 112.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NAIL240517P00114000 | 2024-04-16 11:09AM EDT | 114.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00115000 | 2024-04-19 2:50PM EDT | 115.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NAIL240517P00116000 | 2024-04-22 1:09PM EDT | 116.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00118000 | 2024-04-15 1:39PM EDT | 118.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NAIL240517P00119000 | 2024-04-17 1:51PM EDT | 119.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517P00120000 | 2024-04-19 2:46PM EDT | 120.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00122000 | 2024-04-18 2:24PM EDT | 122.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00123000 | 2024-04-15 10:57AM EDT | 123.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517P00125000 | 2024-04-18 10:15AM EDT | 125.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00126000 | 2024-04-02 11:50AM EDT | 126.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL240517P00127000 | 2024-03-28 2:55PM EDT | 127.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517P00129000 | 2024-04-17 10:01AM EDT | 129.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL240517P00130000 | 2024-04-12 11:53AM EDT | 130.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NAIL240517P00131000 | 2024-04-08 2:04PM EDT | 131.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517P00135000 | 2024-04-10 9:32AM EDT | 135.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00138000 | 2024-04-05 9:46AM EDT | 138.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517P00139000 | 2024-04-01 1:16PM EDT | 139.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NAIL240517P00140000 | 2024-04-02 9:48AM EDT | 140.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NAIL240517P00143000 | 2024-04-02 9:48AM EDT | 143.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00144000 | 2024-03-26 11:38AM EDT | 144.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00145000 | 2024-04-10 1:48PM EDT | 145.00 | 31.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00146000 | 2024-03-21 10:59AM EDT | 146.00 | 14.90 | 42.30 | 46.70 | 0.00 | - | - | 1 | 189.43% |
| NAIL240517P00148000 | 2024-04-01 10:08AM EDT | 148.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL240517P00149000 | 2024-04-02 10:50AM EDT | 149.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00150000 | 2024-04-16 11:32AM EDT | 150.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL240517P00151000 | 2024-04-01 10:08AM EDT | 151.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL240517P00153000 | 2024-04-10 2:33PM EDT | 153.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.