T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX241220C00071000 | 2024-06-28 9:57AM EDT | 71.00 | 106.40 | 101.40 | 104.80 | +4.40 | +4.31% | 1 | 25 | 110.74% |
| NVDX241220C00072000 | 2024-06-24 9:31AM EDT | 72.00 | 99.40 | 100.60 | 103.50 | 0.00 | - | 1 | 0 | 108.89% |
| NVDX241220C00076000 | 2024-05-22 9:42AM EDT | 76.00 | 40.49 | 106.70 | 111.70 | 0.00 | - | - | 5 | 162.17% |
| NVDX241220C00077000 | 2024-06-17 10:24AM EDT | 77.00 | 122.00 | 96.50 | 99.70 | 0.00 | - | 1 | 3 | 108.06% |
| NVDX241220C00080000 | 2024-06-12 3:51PM EDT | 80.00 | 102.50 | 93.10 | 97.40 | 0.00 | - | 50 | 11 | 104.58% |
| NVDX241220C00087000 | 2024-05-22 9:42AM EDT | 87.00 | 35.09 | 98.50 | 103.50 | 0.00 | - | - | 9 | 152.56% |
| NVDX241220C00089000 | 2024-05-07 10:20AM EDT | 89.00 | 31.00 | 85.10 | 88.10 | 0.00 | - | - | 0 | 94.26% |
| NVDX241220C00090000 | 2024-06-26 9:45AM EDT | 90.00 | 95.50 | 87.40 | 90.20 | 0.00 | - | 1 | 2 | 108.12% |
| NVDX241220C00092000 | 2024-04-26 2:35PM EDT | 92.00 | 28.00 | 50.40 | 53.50 | 0.00 | - | 2 | 4 | 0.00% |
| NVDX241220C00095000 | 2024-05-31 2:49PM EDT | 95.00 | 54.75 | 83.90 | 86.80 | 0.00 | - | 2 | 2 | 107.65% |
| NVDX241220C00096000 | 2024-05-10 9:51AM EDT | 96.00 | 29.40 | 79.00 | 82.40 | 0.00 | - | 1 | 5 | 90.63% |
| NVDX241220C00100000 | 2024-06-20 2:38PM EDT | 100.00 | 108.50 | 80.20 | 83.40 | 0.00 | - | 1 | 6 | 106.38% |
| NVDX241220C00101000 | 2024-05-22 2:02PM EDT | 101.00 | 29.30 | 89.00 | 94.00 | 0.00 | - | - | 1 | 144.20% |
| NVDX241220C00102000 | 2024-06-11 10:47AM EDT | 102.00 | 75.90 | 78.90 | 82.20 | 0.00 | - | 3 | 4 | 106.42% |
| NVDX241220C00103000 | 2024-06-21 1:19PM EDT | 103.00 | 91.64 | 78.60 | 82.00 | 0.00 | - | 1 | 1 | 107.80% |
| NVDX241220C00104000 | 2024-06-24 11:32AM EDT | 104.00 | 71.60 | 78.00 | 81.00 | 0.00 | - | 1 | 2 | 107.12% |
| NVDX241220C00105000 | 2024-06-26 11:10AM EDT | 105.00 | 79.00 | 77.30 | 80.80 | 0.00 | - | 1 | 82 | 107.69% |
| NVDX241220C00106000 | 2024-05-21 12:44PM EDT | 106.00 | 29.00 | 97.20 | 102.00 | 0.00 | - | - | 11 | 180.92% |
| NVDX241220C00107000 | 2024-05-16 12:42PM EDT | 107.00 | 29.98 | 99.40 | 102.30 | 0.00 | - | - | 4 | 186.73% |
| NVDX241220C00108000 | 2024-06-12 12:45PM EDT | 108.00 | 85.26 | 75.50 | 78.90 | 0.00 | - | 1 | 4 | 107.50% |
| NVDX241220C00110000 | 2024-06-21 1:08PM EDT | 110.00 | 88.13 | 73.90 | 77.60 | 0.00 | - | 1 | 15 | 106.57% |
| NVDX241220C00115000 | 2024-06-28 11:09AM EDT | 115.00 | 78.50 | 71.00 | 74.70 | -3.80 | -4.62% | 1 | 1 | 106.46% |
| NVDX241220C00120000 | 2024-06-21 1:03PM EDT | 120.00 | 82.00 | 68.50 | 71.90 | 0.00 | - | 1 | 1 | 106.78% |
| NVDX241220C00125000 | 2024-06-13 10:20AM EDT | 125.00 | 80.50 | 65.50 | 68.70 | 0.00 | - | 1 | 0 | 105.43% |
| NVDX241220C00126000 | 2024-05-31 2:28PM EDT | 126.00 | 40.60 | 64.90 | 68.20 | 0.00 | - | 1 | 1 | 105.33% |
| NVDX241220C00128000 | 2024-06-06 1:36PM EDT | 128.00 | 59.50 | 63.80 | 67.10 | 0.00 | - | - | 2 | 105.12% |
| NVDX241220C00130000 | 2024-06-13 2:42PM EDT | 130.00 | 77.85 | 62.80 | 66.10 | 0.00 | - | 1 | 9 | 105.13% |
| NVDX241220C00135000 | 2024-06-20 12:21PM EDT | 135.00 | 92.91 | 60.40 | 63.60 | 0.00 | - | 1 | 4 | 105.12% |
| NVDX241220C00140000 | 2024-06-12 12:36PM EDT | 140.00 | 65.90 | 57.80 | 61.30 | 0.00 | - | 1 | 1 | 104.84% |
| NVDX241220C00145000 | 2024-06-24 2:08PM EDT | 145.00 | 51.00 | 55.80 | 59.10 | 0.00 | - | 5 | 15 | 105.22% |
| NVDX241220C00150000 | 2024-06-25 3:27PM EDT | 150.00 | 60.00 | 53.50 | 57.30 | 0.00 | - | 1 | 77 | 105.47% |
| NVDX241220C00155000 | 2024-06-05 9:43AM EDT | 155.00 | 45.50 | 51.60 | 54.90 | 0.00 | - | 1 | 29 | 105.24% |
| NVDX241220C00160000 | 2024-06-25 9:41AM EDT | 160.00 | 49.80 | 49.60 | 53.00 | 0.00 | - | 1 | 9 | 105.30% |
| NVDX241220C00165000 | 2024-06-21 1:59PM EDT | 165.00 | 58.37 | 47.40 | 51.10 | 0.00 | - | 2 | 3 | 104.94% |
| NVDX241220C00170000 | 2024-06-25 10:05AM EDT | 170.00 | 48.00 | 45.30 | 49.30 | 0.00 | - | 1 | 8 | 104.63% |
| NVDX241220C00175000 | 2024-06-28 10:37AM EDT | 175.00 | 50.00 | 43.90 | 47.50 | -4.90 | -8.93% | 2 | 16 | 104.95% |
| NVDX241220C00180000 | 2024-06-28 10:35AM EDT | 180.00 | 50.50 | 42.00 | 45.80 | +4.33 | +9.38% | 1 | 30 | 104.66% |
| NVDX241220C00185000 | 2024-06-28 12:04PM EDT | 185.00 | 46.40 | 40.50 | 44.20 | +1.40 | +3.11% | 11 | 66 | 104.77% |
| NVDX241220C00190000 | 2024-06-24 10:53AM EDT | 190.00 | 37.00 | 39.10 | 42.60 | 0.00 | - | 23 | 2 | 104.84% |
| NVDX241220C00195000 | 2024-06-25 11:07AM EDT | 195.00 | 41.50 | 37.60 | 41.50 | 0.00 | - | 1 | 16 | 105.21% |
| NVDX241220C00200000 | 2024-06-24 11:30AM EDT | 200.00 | 35.55 | 35.80 | 40.10 | 0.00 | - | 4 | 20 | 104.79% |
| NVDX241220C00205000 | 2024-06-25 9:35AM EDT | 205.00 | 34.94 | 34.50 | 38.40 | +34.94 | - | - | 3 | 104.47% |
| NVDX241220C00210000 | 2024-06-18 9:46AM EDT | 210.00 | 52.40 | 33.20 | 37.40 | 0.00 | - | 1 | 2 | 104.79% |
| NVDX241220C00215000 | 2024-06-27 3:15PM EDT | 215.00 | 36.80 | 32.00 | 36.00 | 0.00 | - | 1 | 4 | 104.67% |
| NVDX241220C00220000 | 2024-06-20 2:04PM EDT | 220.00 | 49.73 | 30.80 | 34.70 | 0.00 | - | 41 | 35 | 104.55% |
| NVDX241220C00225000 | 2024-06-28 9:54AM EDT | 225.00 | 34.80 | 31.00 | 33.80 | -0.30 | -0.85% | 1 | 16 | 106.26% |
| NVDX241220C00230000 | 2024-06-27 11:30AM EDT | 230.00 | 33.20 | 28.50 | 32.70 | 0.00 | - | 2 | 52 | 104.75% |
| NVDX241220C00250000 | 2024-06-24 11:30AM EDT | 250.00 | 25.05 | 26.00 | 28.90 | 0.00 | - | 2 | 3 | 106.55% |
| NVDX241220C00260000 | 2024-06-17 3:12PM EDT | 260.00 | 37.75 | 24.00 | 26.90 | 0.00 | - | - | 2 | 106.05% |
| NVDX241220C00270000 | 2024-06-24 11:29AM EDT | 270.00 | 21.75 | 22.50 | 25.20 | 0.00 | - | 1 | 1 | 106.12% |
| NVDX241220C00280000 | 2024-06-24 10:32AM EDT | 280.00 | 22.47 | 21.00 | 23.80 | 0.00 | - | 1 | 1 | 106.27% |
| NVDX241220C00285000 | 2024-06-21 12:09PM EDT | 285.00 | 31.50 | 20.30 | 23.20 | 0.00 | - | 2 | 2 | 106.42% |
| NVDX241220C00295000 | 2024-06-26 3:02PM EDT | 295.00 | 21.00 | 19.00 | 22.00 | 0.00 | - | 4 | 18 | 106.65% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX241220P00071000 | 2024-05-31 10:49AM EDT | 71.00 | 7.00 | 3.00 | 6.20 | 0.00 | - | 1 | 8 | 107.17% |
| NVDX241220P00072000 | 2024-06-25 9:30AM EDT | 72.00 | 6.40 | 3.20 | 6.50 | 0.00 | - | 5 | 5 | 107.41% |
| NVDX241220P00073000 | 2024-05-28 3:22PM EDT | 73.00 | 8.10 | 3.70 | 7.00 | 0.00 | - | 2 | 2 | 109.25% |
| NVDX241220P00075000 | 2024-06-24 12:01PM EDT | 75.00 | 7.30 | 3.90 | 7.30 | 0.00 | - | 1 | 3 | 107.86% |
| NVDX241220P00080000 | 2024-05-23 1:52PM EDT | 80.00 | 10.00 | 4.80 | 9.80 | 0.00 | - | - | 1 | 110.33% |
| NVDX241220P00085000 | 2024-06-06 1:57PM EDT | 85.00 | 8.50 | 6.40 | 9.00 | 0.00 | - | 1 | 24 | 105.17% |
| NVDX241220P00090000 | 2024-06-14 12:58PM EDT | 90.00 | 7.90 | 7.60 | 10.30 | 0.00 | - | 1 | 28 | 104.18% |
| NVDX241220P00091000 | 2024-06-12 3:22PM EDT | 91.00 | 8.10 | 8.10 | 10.80 | 0.00 | - | 3 | 2 | 105.05% |
| NVDX241220P00092000 | 2024-06-12 3:36PM EDT | 92.00 | 8.50 | 8.10 | 10.80 | 0.00 | - | 5 | 2 | 103.65% |
| NVDX241220P00095000 | 2024-06-18 12:55PM EDT | 95.00 | 8.40 | 9.10 | 11.80 | 0.00 | - | 1 | 1 | 103.83% |
| NVDX241220P00098000 | 2024-06-21 9:30AM EDT | 98.00 | 10.85 | 10.80 | 12.50 | 0.00 | - | 46 | 47 | 104.60% |
| NVDX241220P00100000 | 2024-06-20 1:36PM EDT | 100.00 | 11.30 | 10.60 | 13.30 | 0.00 | - | 1 | 15 | 103.03% |
| NVDX241220P00104000 | 2024-06-05 3:12PM EDT | 104.00 | 13.30 | 12.10 | 15.30 | 0.00 | - | - | 0 | 104.14% |
| NVDX241220P00107000 | 2024-05-28 1:00PM EDT | 107.00 | 17.80 | 13.50 | 17.00 | 0.00 | - | 1 | 1 | 105.54% |
| NVDX241220P00108000 | 2024-06-14 9:46AM EDT | 108.00 | 12.40 | 13.60 | 16.70 | 0.00 | - | 1 | 0 | 103.81% |
| NVDX241220P00110000 | 2024-06-04 1:44PM EDT | 110.00 | 18.18 | 14.40 | 17.50 | 0.00 | - | 3 | 3 | 103.81% |
| NVDX241220P00125000 | 2024-06-28 10:02AM EDT | 125.00 | 21.30 | 20.60 | 23.50 | -2.20 | -9.36% | 1 | 38 | 102.33% |
| NVDX241220P00130000 | 2024-05-30 3:41PM EDT | 130.00 | 31.27 | 22.60 | 25.90 | 0.00 | - | 3 | 3 | 101.75% |
| NVDX241220P00135000 | 2024-06-28 3:55PM EDT | 135.00 | 27.30 | 25.70 | 28.50 | +27.30 | - | 1 | 0 | 102.66% |
| NVDX241220P00145000 | 2024-05-29 9:46AM EDT | 145.00 | 39.30 | 30.10 | 34.00 | 0.00 | - | - | 1 | 101.64% |
| NVDX241220P00150000 | 2024-06-14 1:23PM EDT | 150.00 | 30.00 | 33.60 | 36.00 | 0.00 | - | 4 | 2 | 101.49% |
| NVDX241220P00155000 | 2024-06-18 3:15PM EDT | 155.00 | 29.40 | 36.40 | 39.50 | 0.00 | - | 1 | 1 | 102.08% |
| NVDX241220P00160000 | 2024-06-21 3:50PM EDT | 160.00 | 38.35 | 39.30 | 42.00 | 0.00 | - | 1 | 4 | 101.38% |
| NVDX241220P00180000 | 2024-06-13 11:14AM EDT | 180.00 | 45.60 | 51.10 | 54.30 | 0.00 | - | 1 | 1 | 99.74% |
| NVDX241220P00190000 | 2024-06-14 1:01PM EDT | 190.00 | 50.90 | 57.70 | 60.60 | 0.00 | - | - | 0 | 98.91% |
| NVDX241220P00200000 | 2024-06-14 10:06AM EDT | 200.00 | 55.40 | 64.70 | 68.50 | 0.00 | - | - | 1 | 99.69% |
| NVDX241220P00225000 | 2024-06-14 10:50AM EDT | 225.00 | 72.50 | 83.10 | 86.00 | 0.00 | - | - | 1 | 97.95% |
| NVDX241220P00230000 | 2024-06-18 11:41AM EDT | 230.00 | 72.50 | 86.90 | 91.00 | 0.00 | - | - | 1 | 99.02% |
| NVDX241220P00250000 | 2024-06-27 12:42PM EDT | 250.00 | 102.70 | 102.70 | 106.60 | +102.70 | - | - | 1 | 98.20% |
© 2024 Yahoo. All rights reserved.