UK markets open in 29 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,031.79 +4.08 (+0.02%) CRUDE OIL
81.64 +0.01 (+0.01%) GOLD FUTURES
2,336.90 -7.50 (-0.32%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,121.73 -938.00 (-1.91%)
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240719C00098000 | 2024-05-28 3:59PM EDT | 98.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719C00100000 | 2024-06-24 3:41PM EDT | 100.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDX240719C00103000 | 2024-05-31 12:11PM EDT | 103.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDX240719C00105000 | 2024-05-28 10:47AM EDT | 105.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240719C00106000 | 2024-05-21 2:48PM EDT | 106.00 | 15.63 | 85.30 | 88.60 | 0.00 | - | 1 | 1 | 467.70% |
| NVDX240719C00107000 | 2024-05-31 1:25PM EDT | 107.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240719C00108000 | 2024-05-24 2:46PM EDT | 108.00 | 26.40 | 70.10 | 75.10 | 0.00 | - | 3 | 4 | 344.63% |
| NVDX240719C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719C00120000 | 2024-06-20 2:36PM EDT | 120.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719C00125000 | 2024-06-21 10:36AM EDT | 125.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719C00129000 | 2024-06-05 11:03AM EDT | 129.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDX240719C00130000 | 2024-06-20 2:48PM EDT | 130.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240719C00135000 | 2024-06-05 1:00PM EDT | 135.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240719C00140000 | 2024-06-18 11:27AM EDT | 140.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719C00145000 | 2024-06-24 12:07PM EDT | 145.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719C00150000 | 2024-06-24 10:55AM EDT | 150.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719C00155000 | 2024-06-24 3:56PM EDT | 155.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDX240719C00160000 | 2024-06-24 3:50PM EDT | 160.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDX240719C00165000 | 2024-06-24 3:50PM EDT | 165.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDX240719C00170000 | 2024-06-24 12:13PM EDT | 170.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDX240719C00175000 | 2024-06-24 1:08PM EDT | 175.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDX240719C00180000 | 2024-06-24 3:02PM EDT | 180.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDX240719C00185000 | 2024-06-24 9:39AM EDT | 185.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDX240719C00190000 | 2024-06-24 3:48PM EDT | 190.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDX240719C00195000 | 2024-06-24 1:36PM EDT | 195.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDX240719C00200000 | 2024-06-24 1:32PM EDT | 200.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDX240719C00205000 | 2024-06-24 1:50PM EDT | 205.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDX240719C00210000 | 2024-06-24 1:13PM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDX240719C00215000 | 2024-06-24 9:43AM EDT | 215.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDX240719C00220000 | 2024-06-24 2:11PM EDT | 220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDX240719C00225000 | 2024-06-24 2:18PM EDT | 225.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDX240719C00230000 | 2024-06-24 12:39PM EDT | 230.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDX240719C00235000 | 2024-06-24 2:08PM EDT | 235.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDX240719C00240000 | 2024-06-24 9:35AM EDT | 240.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDX240719C00245000 | 2024-06-21 11:26AM EDT | 245.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDX240719C00250000 | 2024-06-24 12:45PM EDT | 250.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDX240719C00260000 | 2024-06-18 2:07PM EDT | 260.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDX240719C00265000 | 2024-06-20 9:54AM EDT | 265.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDX240719C00275000 | 2024-06-24 2:35PM EDT | 275.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDX240719C00280000 | 2024-06-20 2:50PM EDT | 280.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDX240719C00285000 | 2024-06-21 10:01AM EDT | 285.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDX240719C00290000 | 2024-06-18 11:42AM EDT | 290.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDX240719C00295000 | 2024-06-24 2:43PM EDT | 295.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240719P00098000 | 2024-06-24 10:15AM EDT | 98.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDX240719P00100000 | 2024-06-24 1:24PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDX240719P00102000 | 2024-05-17 3:59PM EDT | 102.00 | 16.81 | 0.05 | 2.15 | 0.00 | - | 2 | 2 | 108.45% |
| NVDX240719P00104000 | 2024-05-22 3:54PM EDT | 104.00 | 15.04 | 0.00 | 5.00 | 0.00 | - | - | 8 | 129.44% |
| NVDX240719P00105000 | 2024-06-06 9:59AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDX240719P00108000 | 2024-06-24 2:35PM EDT | 108.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDX240719P00120000 | 2024-06-24 11:13AM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDX240719P00125000 | 2024-06-24 2:35PM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDX240719P00129000 | 2024-06-24 11:36AM EDT | 129.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDX240719P00130000 | 2024-06-24 3:09PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDX240719P00135000 | 2024-06-24 10:44AM EDT | 135.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDX240719P00140000 | 2024-06-24 3:52PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDX240719P00145000 | 2024-06-24 3:50PM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDX240719P00150000 | 2024-06-24 2:35PM EDT | 150.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDX240719P00155000 | 2024-06-24 3:07PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.01% |
| NVDX240719P00160000 | 2024-06-24 11:26AM EDT | 160.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDX240719P00165000 | 2024-06-24 11:52AM EDT | 165.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240719P00170000 | 2024-06-21 3:48PM EDT | 170.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240719P00175000 | 2024-06-21 9:42AM EDT | 175.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719P00180000 | 2024-06-24 12:05PM EDT | 180.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719P00185000 | 2024-06-21 10:08AM EDT | 185.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719P00190000 | 2024-06-21 1:35PM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDX240719P00195000 | 2024-06-20 11:32AM EDT | 195.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDX240719P00200000 | 2024-06-21 11:25AM EDT | 200.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDX240719P00210000 | 2024-06-21 10:22AM EDT | 210.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719P00220000 | 2024-06-21 3:55PM EDT | 220.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240719P00225000 | 2024-06-24 3:45PM EDT | 225.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDX240719P00250000 | 2024-06-24 3:58PM EDT | 250.00 | 95.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.