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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240816C00120000 | 2024-06-27 3:19PM EDT | 120.00 | 55.66 | 53.10 | 55.40 | +55.66 | - | - | 3 | 104.05% |
| NVDX240816C00160000 | 2024-06-26 9:32AM EDT | 160.00 | 36.50 | 27.20 | 29.90 | +36.50 | - | - | 1 | 100.55% |
| NVDX240816C00165000 | 2024-06-25 10:42AM EDT | 165.00 | 26.00 | 25.30 | 27.80 | +26.00 | - | - | 1 | 102.03% |
| NVDX240816C00170000 | 2024-06-28 10:50AM EDT | 170.00 | 27.80 | 23.30 | 25.40 | +27.80 | - | 2 | 12 | 101.94% |
| NVDX240816C00171000 | 2024-06-27 10:32AM EDT | 171.00 | 25.90 | 22.30 | 24.80 | +25.90 | - | - | 8 | 100.36% |
| NVDX240816C00172000 | 2024-06-28 12:10PM EDT | 172.00 | 25.00 | 22.30 | 24.80 | +25.00 | - | 10 | 3 | 102.06% |
| NVDX240816C00180000 | 2024-06-25 9:47AM EDT | 180.00 | 20.85 | 19.40 | 21.30 | +20.85 | - | - | 1 | 101.54% |
| NVDX240816C00185000 | 2024-06-25 12:02PM EDT | 185.00 | 22.81 | 17.00 | 19.80 | +22.81 | - | - | 1 | 100.67% |
| NVDX240816C00190000 | 2024-06-28 3:08PM EDT | 190.00 | 17.43 | 15.10 | 18.30 | +17.43 | - | 5 | 1 | 100.26% |
| NVDX240816C00195000 | 2024-06-25 9:47AM EDT | 195.00 | 16.05 | 14.10 | 16.80 | +16.05 | - | - | 1 | 101.18% |
| NVDX240816C00197000 | 2024-06-21 2:23PM EDT | 197.00 | 22.80 | 14.10 | 16.30 | 0.00 | - | 1 | 1 | 102.48% |
| NVDX240816C00199000 | 2024-06-26 11:20AM EDT | 199.00 | 16.40 | 13.60 | 15.50 | 0.00 | - | 1 | 1 | 102.01% |
| NVDX240816C00200000 | 2024-06-25 1:55PM EDT | 200.00 | 17.28 | 13.10 | 14.60 | 0.00 | - | 2 | 3 | 100.16% |
| NVDX240816C00205000 | 2024-06-27 3:19PM EDT | 205.00 | 13.83 | 12.10 | 13.80 | 0.00 | - | 6 | 7 | 101.64% |
| NVDX240816C00210000 | 2024-06-25 10:00AM EDT | 210.00 | 13.40 | 10.10 | 12.30 | +13.40 | - | - | 1 | 98.95% |
| NVDX240816C00215000 | 2024-06-24 11:20AM EDT | 215.00 | 11.90 | 9.10 | 11.10 | 0.00 | - | 1 | 3 | 98.65% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240816P00120000 | 2024-06-27 9:30AM EDT | 120.00 | 4.50 | 3.60 | 5.70 | +4.50 | - | - | 1 | 99.37% |
| NVDX240816P00125000 | 2024-06-28 10:37AM EDT | 125.00 | 4.90 | 4.90 | 6.90 | +4.90 | - | 2 | 2 | 99.77% |
| NVDX240816P00130000 | 2024-06-26 12:54PM EDT | 130.00 | 8.00 | 6.10 | 7.70 | +8.00 | - | - | 55 | 97.44% |
| NVDX240816P00135000 | 2024-06-28 3:48PM EDT | 135.00 | 8.40 | 7.60 | 9.30 | +8.40 | - | 2 | 2 | 97.60% |
| NVDX240816P00140000 | 2024-06-27 11:06AM EDT | 140.00 | 10.80 | 9.10 | 11.80 | +10.80 | - | - | 40 | 99.10% |
| NVDX240816P00150000 | 2024-06-25 11:31AM EDT | 150.00 | 15.50 | 13.10 | 15.30 | +15.50 | - | - | 1 | 97.81% |
| NVDX240816P00162000 | 2024-06-28 12:40PM EDT | 162.00 | 20.60 | 18.70 | 20.80 | +20.60 | - | 1 | 0 | 96.88% |
| NVDX240816P00169000 | 2024-06-28 9:30AM EDT | 169.00 | 23.50 | 22.30 | 25.00 | +23.50 | - | 1 | 1 | 97.20% |
| NVDX240816P00175000 | 2024-06-28 11:42AM EDT | 175.00 | 23.80 | 25.80 | 29.00 | +23.80 | - | 2 | 0 | 98.07% |
| NVDX240816P00180000 | 2024-06-26 11:00AM EDT | 180.00 | 32.10 | 28.80 | 31.70 | +32.10 | - | - | 1 | 96.97% |
| NVDX240816P00199000 | 2024-06-20 9:41AM EDT | 199.00 | 20.20 | 42.00 | 44.10 | 0.00 | - | - | 1 | 95.56% |
© 2024 Yahoo. All rights reserved.