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:
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 | 70.60 | 74.10 | 0.00 | - | 1 | 1 | 155.57% |
| NVDX240719C00100000 | 2024-06-27 3:19PM EDT | 100.00 | 71.00 | 68.20 | 70.90 | 0.00 | - | 4 | 56 | 125.88% |
| NVDX240719C00103000 | 2024-05-31 12:11PM EDT | 103.00 | 35.32 | 65.10 | 68.40 | 0.00 | - | 5 | 0 | 126.86% |
| NVDX240719C00105000 | 2024-05-28 10:47AM EDT | 105.00 | 41.42 | 63.70 | 67.00 | 0.00 | - | 2 | 2 | 138.97% |
| NVDX240719C00106000 | 2024-05-21 2:48PM EDT | 106.00 | 15.63 | 85.30 | 88.60 | 0.00 | - | 1 | 1 | 404.52% |
| NVDX240719C00107000 | 2024-05-31 1:25PM EDT | 107.00 | 34.00 | 61.20 | 64.40 | 0.00 | - | 2 | 1 | 120.02% |
| NVDX240719C00108000 | 2024-05-24 2:46PM EDT | 108.00 | 26.40 | 70.10 | 75.10 | 0.00 | - | 3 | 4 | 269.20% |
| NVDX240719C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 46.00 | 53.50 | 56.30 | 0.00 | - | 1 | 1 | 106.59% |
| NVDX240719C00120000 | 2024-06-20 2:36PM EDT | 120.00 | 79.00 | 49.10 | 51.60 | 0.00 | - | 2 | 3 | 106.42% |
| NVDX240719C00125000 | 2024-06-21 10:36AM EDT | 125.00 | 55.00 | 44.00 | 46.70 | 0.00 | - | 1 | 2 | 96.29% |
| NVDX240719C00129000 | 2024-06-05 11:03AM EDT | 129.00 | 38.80 | 41.10 | 43.70 | 0.00 | - | - | 0 | 104.10% |
| NVDX240719C00130000 | 2024-06-20 2:48PM EDT | 130.00 | 68.50 | 40.20 | 42.80 | 0.00 | - | 6 | 18 | 103.25% |
| NVDX240719C00135000 | 2024-06-05 1:00PM EDT | 135.00 | 37.00 | 35.50 | 39.00 | 0.00 | - | 2 | 0 | 101.12% |
| NVDX240719C00140000 | 2024-06-18 11:27AM EDT | 140.00 | 62.90 | 32.00 | 34.50 | 0.00 | - | 1 | 2 | 99.88% |
| NVDX240719C00145000 | 2024-06-24 12:07PM EDT | 145.00 | 27.00 | 28.00 | 30.70 | 0.00 | - | 1 | 2 | 97.72% |
| NVDX240719C00150000 | 2024-06-24 10:55AM EDT | 150.00 | 23.30 | 25.30 | 26.80 | 0.00 | - | 1 | 16 | 98.66% |
| NVDX240719C00155000 | 2024-06-26 9:32AM EDT | 155.00 | 31.80 | 21.40 | 23.80 | 0.00 | - | 1 | 9 | 96.47% |
| NVDX240719C00160000 | 2024-06-28 3:32PM EDT | 160.00 | 19.00 | 18.50 | 21.30 | -9.65 | -33.68% | 2 | 43 | 97.78% |
| NVDX240719C00165000 | 2024-06-26 9:40AM EDT | 165.00 | 22.30 | 16.50 | 18.80 | 0.00 | - | 2 | 38 | 100.13% |
| NVDX240719C00170000 | 2024-06-28 3:30PM EDT | 170.00 | 15.00 | 14.10 | 16.30 | -1.70 | -10.18% | 9 | 36 | 99.44% |
| NVDX240719C00171000 | 2024-06-26 10:54AM EDT | 171.00 | 18.90 | 13.10 | 15.70 | +18.90 | - | - | 1 | 97.14% |
| NVDX240719C00173000 | 2024-06-28 10:02AM EDT | 173.00 | 18.50 | 12.00 | 14.60 | +18.50 | - | 6 | 5 | 95.56% |
| NVDX240719C00174000 | 2024-06-28 9:44AM EDT | 174.00 | 15.90 | 12.10 | 14.30 | +15.90 | - | 3 | 3 | 97.51% |
| NVDX240719C00175000 | 2024-06-28 9:58AM EDT | 175.00 | 16.48 | 12.10 | 14.00 | +1.68 | +11.35% | 2 | 12 | 99.10% |
| NVDX240719C00176000 | 2024-06-28 10:58AM EDT | 176.00 | 15.90 | 11.10 | 13.60 | +15.90 | - | 2 | 0 | 97.12% |
| NVDX240719C00179000 | 2024-06-28 10:23AM EDT | 179.00 | 16.00 | 10.10 | 12.10 | +16.00 | - | 1 | 0 | 96.24% |
| NVDX240719C00180000 | 2024-06-28 1:03PM EDT | 180.00 | 10.70 | 10.10 | 11.60 | -2.30 | -17.69% | 27 | 48 | 96.90% |
| NVDX240719C00181000 | 2024-06-27 9:36AM EDT | 181.00 | 14.00 | 9.00 | 11.70 | +14.00 | - | - | 2 | 95.89% |
| NVDX240719C00185000 | 2024-06-28 12:28PM EDT | 185.00 | 10.70 | 8.60 | 9.70 | -0.97 | -8.31% | 2 | 26 | 96.42% |
| NVDX240719C00187000 | 2024-06-26 2:31PM EDT | 187.00 | 10.90 | 8.10 | 9.50 | +10.90 | - | - | 2 | 98.02% |
| NVDX240719C00188000 | 2024-06-27 12:29PM EDT | 188.00 | 10.20 | 7.10 | 9.00 | +10.20 | - | - | 1 | 94.89% |
| NVDX240719C00190000 | 2024-06-28 9:30AM EDT | 190.00 | 10.00 | 7.10 | 9.10 | -2.69 | -21.20% | 1 | 30 | 98.93% |
| NVDX240719C00195000 | 2024-06-28 3:49PM EDT | 195.00 | 7.30 | 6.10 | 7.80 | -4.80 | -39.67% | 1 | 28 | 99.61% |
| NVDX240719C00200000 | 2024-06-28 2:22PM EDT | 200.00 | 5.80 | 5.30 | 6.20 | -0.70 | -10.77% | 12 | 64 | 98.71% |
| NVDX240719C00205000 | 2024-06-26 1:00PM EDT | 205.00 | 6.80 | 4.00 | 6.10 | 0.00 | - | 2 | 12 | 100.53% |
| NVDX240719C00210000 | 2024-06-28 3:31PM EDT | 210.00 | 4.00 | 3.40 | 4.90 | -1.20 | -23.08% | 6 | 31 | 99.69% |
| NVDX240719C00215000 | 2024-06-28 11:32AM EDT | 215.00 | 5.00 | 2.50 | 4.10 | 0.00 | - | 2 | 7 | 98.05% |
| NVDX240719C00220000 | 2024-06-28 11:22AM EDT | 220.00 | 4.10 | 2.05 | 3.30 | -0.30 | -6.82% | 2 | 15 | 97.36% |
| NVDX240719C00225000 | 2024-06-28 10:07AM EDT | 225.00 | 4.20 | 1.35 | 2.85 | +0.70 | +20.00% | 1 | 43 | 96.02% |
| NVDX240719C00230000 | 2024-06-27 11:35AM EDT | 230.00 | 2.99 | 1.15 | 2.50 | 0.00 | - | 1 | 36 | 97.46% |
| NVDX240719C00235000 | 2024-06-25 11:15AM EDT | 235.00 | 3.81 | 1.50 | 2.25 | 0.00 | - | 5 | 6 | 102.93% |
| NVDX240719C00240000 | 2024-06-28 10:41AM EDT | 240.00 | 2.30 | 0.30 | 1.95 | +0.01 | +0.44% | 3 | 71 | 95.61% |
| NVDX240719C00245000 | 2024-06-25 1:26PM EDT | 245.00 | 2.65 | 0.05 | 2.55 | 0.00 | - | 22 | 15 | 102.95% |
| NVDX240719C00250000 | 2024-06-27 9:38AM EDT | 250.00 | 2.37 | 1.00 | 1.55 | 0.00 | - | 4 | 24 | 106.64% |
| NVDX240719C00255000 | 2024-06-28 2:44PM EDT | 255.00 | 1.00 | 0.45 | 1.60 | +1.00 | - | 1 | 2 | 105.76% |
| NVDX240719C00260000 | 2024-06-28 12:37PM EDT | 260.00 | 0.90 | 0.80 | 1.70 | -0.90 | -50.00% | 4 | 5 | 114.06% |
| NVDX240719C00265000 | 2024-06-28 10:43AM EDT | 265.00 | 1.10 | 0.10 | 1.20 | -1.20 | -52.17% | 1 | 5 | 104.10% |
| NVDX240719C00275000 | 2024-06-24 2:35PM EDT | 275.00 | 1.10 | 0.05 | 1.20 | 0.00 | - | 5 | 4 | 110.06% |
| NVDX240719C00280000 | 2024-06-25 11:59AM EDT | 280.00 | 1.85 | 0.05 | 1.45 | 0.00 | - | 1 | 4 | 116.85% |
| NVDX240719C00285000 | 2024-06-21 10:01AM EDT | 285.00 | 3.00 | 0.20 | 1.85 | 0.00 | - | 1 | 1 | 127.00% |
| NVDX240719C00290000 | 2024-06-28 11:06AM EDT | 290.00 | 0.70 | 0.15 | 1.80 | -1.09 | -60.89% | 1 | 5 | 129.05% |
| NVDX240719C00295000 | 2024-06-27 2:51PM EDT | 295.00 | 1.40 | 0.00 | 1.70 | 0.00 | - | 1 | 15 | 129.00% |
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 | 1.50 | 0.00 | - | 1 | 2 | 137.01% |
| NVDX240719P00100000 | 2024-06-25 10:17AM EDT | 100.00 | 0.60 | 0.15 | 0.95 | 0.00 | - | 1 | 6 | 125.10% |
| NVDX240719P00102000 | 2024-05-17 3:59PM EDT | 102.00 | 16.81 | 0.05 | 2.15 | 0.00 | - | 2 | 2 | 138.97% |
| NVDX240719P00104000 | 2024-05-22 3:54PM EDT | 104.00 | 15.04 | 0.00 | 5.00 | 0.00 | - | - | 8 | 164.60% |
| NVDX240719P00105000 | 2024-06-06 9:59AM EDT | 105.00 | 2.00 | 0.00 | 1.85 | 0.00 | - | - | 0 | 127.39% |
| NVDX240719P00108000 | 2024-06-24 2:35PM EDT | 108.00 | 1.80 | 0.00 | 1.85 | 0.00 | - | 1 | 10 | 121.00% |
| NVDX240719P00110000 | 2024-06-25 9:43AM EDT | 110.00 | 1.67 | 0.00 | 1.90 | +1.67 | - | - | 6 | 117.53% |
| NVDX240719P00115000 | 2024-06-26 11:50AM EDT | 115.00 | 1.40 | 0.00 | 1.90 | +1.40 | - | - | 7 | 107.37% |
| NVDX240719P00120000 | 2024-06-26 10:13AM EDT | 120.00 | 1.25 | 0.40 | 2.05 | 0.00 | - | 1 | 19 | 103.52% |
| NVDX240719P00124000 | 2024-06-24 3:48PM EDT | 124.00 | 4.40 | 0.25 | 2.90 | +4.40 | - | - | 1 | 101.95% |
| NVDX240719P00125000 | 2024-06-24 2:35PM EDT | 125.00 | 5.00 | 1.10 | 2.40 | 0.00 | - | 1 | 3 | 102.78% |
| NVDX240719P00126000 | 2024-06-24 12:09PM EDT | 126.00 | 5.40 | 1.05 | 2.45 | +5.40 | - | - | 1 | 100.71% |
| NVDX240719P00128000 | 2024-06-25 9:30AM EDT | 128.00 | 5.00 | 0.65 | 2.95 | +5.00 | - | - | 1 | 97.34% |
| NVDX240719P00129000 | 2024-06-26 10:52AM EDT | 129.00 | 3.00 | 1.55 | 2.40 | 0.00 | - | 1 | 21 | 97.88% |
| NVDX240719P00130000 | 2024-06-26 12:49PM EDT | 130.00 | 3.43 | 1.30 | 2.55 | 0.00 | - | 6 | 14 | 95.07% |
| NVDX240719P00135000 | 2024-06-25 10:10AM EDT | 135.00 | 5.30 | 2.45 | 3.70 | 0.00 | - | 2 | 20 | 98.93% |
| NVDX240719P00140000 | 2024-06-28 9:44AM EDT | 140.00 | 3.80 | 3.40 | 4.30 | -1.20 | -24.00% | 1 | 5 | 95.75% |
| NVDX240719P00145000 | 2024-06-28 10:30AM EDT | 145.00 | 3.90 | 4.10 | 5.60 | -1.60 | -29.09% | 1 | 30 | 93.20% |
| NVDX240719P00150000 | 2024-06-28 3:31PM EDT | 150.00 | 6.80 | 6.10 | 8.00 | -2.20 | -24.44% | 1 | 54 | 98.51% |
| NVDX240719P00155000 | 2024-06-27 12:36PM EDT | 155.00 | 8.78 | 7.10 | 9.90 | 0.00 | - | 1 | 18 | 95.62% |
| NVDX240719P00160000 | 2024-06-28 12:45PM EDT | 160.00 | 11.00 | 9.10 | 11.90 | +0.37 | +3.48% | 5 | 36 | 94.95% |
| NVDX240719P00165000 | 2024-06-25 9:38AM EDT | 165.00 | 21.55 | 11.60 | 14.00 | 0.00 | - | 1 | 4 | 94.49% |
| NVDX240719P00170000 | 2024-06-28 1:18PM EDT | 170.00 | 15.19 | 14.10 | 16.80 | -1.51 | -9.04% | 1 | 7 | 94.56% |
| NVDX240719P00175000 | 2024-06-25 2:09PM EDT | 175.00 | 17.61 | 17.50 | 20.00 | 0.00 | - | 1 | 17 | 97.07% |
| NVDX240719P00180000 | 2024-06-28 1:49PM EDT | 180.00 | 20.90 | 20.40 | 22.80 | -8.19 | -28.15% | 2 | 9 | 95.17% |
| NVDX240719P00185000 | 2024-06-21 10:08AM EDT | 185.00 | 23.25 | 23.30 | 25.80 | 0.00 | - | 1 | 5 | 92.31% |
| NVDX240719P00190000 | 2024-06-21 1:35PM EDT | 190.00 | 27.00 | 27.30 | 29.90 | 0.00 | - | 7 | 3 | 95.36% |
| NVDX240719P00195000 | 2024-06-25 9:35AM EDT | 195.00 | 40.70 | 30.80 | 33.00 | 0.00 | - | 1 | 3 | 91.82% |
| NVDX240719P00200000 | 2024-06-28 9:45AM EDT | 200.00 | 34.00 | 35.20 | 37.50 | -7.90 | -18.85% | 2 | 34 | 95.47% |
| NVDX240719P00205000 | 2024-06-25 9:30AM EDT | 205.00 | 48.35 | 39.20 | 42.00 | +48.35 | - | - | 3 | 96.67% |
| NVDX240719P00210000 | 2024-06-28 3:55PM EDT | 210.00 | 43.40 | 43.60 | 45.80 | -1.25 | -2.80% | 2 | 12 | 95.47% |
| NVDX240719P00220000 | 2024-06-21 3:55PM EDT | 220.00 | 48.00 | 51.90 | 55.00 | 0.00 | - | 1 | 7 | 94.64% |
| NVDX240719P00225000 | 2024-06-24 3:45PM EDT | 225.00 | 68.70 | 56.20 | 59.50 | 0.00 | - | 6 | 2 | 92.58% |
| NVDX240719P00250000 | 2024-06-24 3:58PM EDT | 250.00 | 95.45 | 80.60 | 82.80 | 0.00 | - | 1 | 1 | 94.14% |
© 2024 Yahoo. All rights reserved.