Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240517C00090000 | 2024-05-02 2:52PM EDT | 90.00 | 21.80 | 26.50 | 27.70 | 0.00 | - | 3 | 7 | 97.17% |
| NAIL240517C00092000 | 2024-04-25 1:53PM EDT | 92.00 | 18.80 | 24.80 | 25.80 | 0.00 | - | - | 2 | 97.56% |
| NAIL240517C00095000 | 2024-05-01 2:43PM EDT | 95.00 | 17.30 | 22.00 | 23.10 | +17.30 | - | - | 1 | 94.34% |
| NAIL240517C00097000 | 2024-05-03 12:41PM EDT | 97.00 | 22.68 | 20.40 | 21.30 | +22.68 | - | 10 | 0 | 94.48% |
| NAIL240517C00098000 | 2024-05-03 10:09AM EDT | 98.00 | 26.23 | 19.60 | 20.30 | +8.37 | +46.86% | 5 | 5 | 92.92% |
| NAIL240517C00099000 | 2024-04-26 12:47PM EDT | 99.00 | 17.13 | 18.60 | 19.40 | 0.00 | - | 5 | 5 | 90.21% |
| NAIL240517C00100000 | 2024-05-03 9:41AM EDT | 100.00 | 24.00 | 17.60 | 19.90 | +13.65 | +131.88% | 5 | 41 | 100.88% |
| NAIL240517C00101000 | 2024-04-25 11:15AM EDT | 101.00 | 9.56 | 16.80 | 17.80 | 0.00 | - | 1 | 3 | 88.43% |
| NAIL240517C00102000 | 2024-04-22 10:29AM EDT | 102.00 | 9.05 | 16.10 | 17.00 | 0.00 | - | 5 | 6 | 89.01% |
| NAIL240517C00103000 | 2024-04-22 10:40AM EDT | 103.00 | 8.64 | 15.10 | 16.00 | 0.00 | - | 7 | 7 | 84.94% |
| NAIL240517C00104000 | 2024-05-03 2:33PM EDT | 104.00 | 16.57 | 14.50 | 15.30 | +2.57 | +18.36% | 3 | 3 | 86.67% |
| NAIL240517C00105000 | 2024-05-02 11:33AM EDT | 105.00 | 8.60 | 13.60 | 14.50 | 0.00 | - | 1 | 15 | 84.81% |
| NAIL240517C00106000 | 2024-05-03 11:28AM EDT | 106.00 | 14.90 | 12.80 | 13.70 | +6.90 | +86.25% | 2 | 12 | 83.52% |
| NAIL240517C00107000 | 2024-04-26 10:38AM EDT | 107.00 | 12.20 | 12.10 | 12.90 | 0.00 | - | 2 | 4 | 82.76% |
| NAIL240517C00108000 | 2024-05-03 1:56PM EDT | 108.00 | 13.60 | 11.60 | 12.20 | +6.70 | +97.10% | 5 | 4 | 83.86% |
| NAIL240517C00109000 | 2024-04-30 12:32PM EDT | 109.00 | 7.60 | 10.70 | 11.50 | 0.00 | - | 2 | 3 | 81.86% |
| NAIL240517C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 13.20 | 10.10 | 10.80 | +5.30 | +67.09% | 1 | 41 | 81.67% |
| NAIL240517C00111000 | 2024-05-03 10:05AM EDT | 111.00 | 15.35 | 9.60 | 10.10 | +5.25 | +51.98% | 2 | 22 | 81.84% |
| NAIL240517C00112000 | 2024-05-03 10:19AM EDT | 112.00 | 13.40 | 8.80 | 9.50 | +7.90 | +143.64% | 24 | 7 | 80.42% |
| NAIL240517C00113000 | 2024-05-03 10:05AM EDT | 113.00 | 13.80 | 8.30 | 8.90 | +8.15 | +144.25% | 2 | 10 | 80.64% |
| NAIL240517C00114000 | 2024-05-03 9:56AM EDT | 114.00 | 15.00 | 7.70 | 8.40 | +8.00 | +114.29% | 1 | 13 | 80.54% |
| NAIL240517C00115000 | 2024-05-03 9:33AM EDT | 115.00 | 10.50 | 7.30 | 7.80 | +6.90 | +191.67% | 6 | 43 | 80.76% |
| NAIL240517C00116000 | 2024-04-29 1:31PM EDT | 116.00 | 6.48 | 6.80 | 7.30 | 0.00 | - | 2 | 14 | 80.71% |
| NAIL240517C00117000 | 2024-05-03 1:44PM EDT | 117.00 | 7.30 | 6.20 | 6.80 | +3.02 | +70.56% | 1 | 30 | 79.79% |
| NAIL240517C00118000 | 2024-05-03 12:00PM EDT | 118.00 | 7.25 | 5.80 | 6.30 | +3.25 | +81.25% | 2 | 11 | 79.76% |
| NAIL240517C00119000 | 2024-05-03 10:05AM EDT | 119.00 | 10.22 | 5.30 | 5.80 | +4.69 | +84.81% | 2 | 10 | 78.87% |
| NAIL240517C00120000 | 2024-05-03 1:42PM EDT | 120.00 | 6.10 | 4.90 | 5.40 | +2.65 | +76.81% | 14 | 89 | 78.91% |
| NAIL240517C00121000 | 2024-05-03 2:06PM EDT | 121.00 | 5.80 | 4.50 | 5.00 | +2.30 | +65.71% | 10 | 17 | 78.66% |
| NAIL240517C00122000 | 2024-05-03 1:21PM EDT | 122.00 | 4.95 | 4.10 | 4.60 | +1.02 | +25.95% | 13 | 14 | 78.15% |
| NAIL240517C00123000 | 2024-05-03 2:14PM EDT | 123.00 | 4.85 | 4.00 | 4.20 | +2.84 | +141.29% | 30 | 26 | 79.20% |
| NAIL240517C00124000 | 2024-05-03 9:46AM EDT | 124.00 | 7.38 | 3.40 | 3.90 | +2.78 | +60.43% | 2 | 10 | 77.51% |
| NAIL240517C00125000 | 2024-05-03 3:25PM EDT | 125.00 | 3.70 | 3.10 | 3.60 | +1.95 | +111.43% | 33 | 115 | 77.44% |
| NAIL240517C00126000 | 2024-05-03 1:21PM EDT | 126.00 | 3.55 | 2.95 | 3.30 | -0.25 | -6.58% | 63 | 63 | 78.10% |
| NAIL240517C00127000 | 2024-05-03 10:01AM EDT | 127.00 | 6.50 | 2.75 | 3.00 | +4.70 | +261.11% | 21 | 46 | 78.22% |
| NAIL240517C00128000 | 2024-05-03 10:20AM EDT | 128.00 | 4.65 | 2.35 | 2.75 | +2.00 | +75.47% | 10 | 58 | 77.03% |
| NAIL240517C00129000 | 2024-05-03 3:40PM EDT | 129.00 | 2.60 | 2.25 | 2.55 | -21.30 | -89.12% | 19 | 1 | 78.05% |
| NAIL240517C00130000 | 2024-05-03 3:40PM EDT | 130.00 | 2.40 | 2.05 | 2.35 | +1.00 | +71.43% | 37 | 80 | 78.17% |
| NAIL240517C00131000 | 2024-05-03 3:49PM EDT | 131.00 | 2.17 | 1.80 | 2.10 | +1.37 | +171.25% | 5 | 5 | 77.25% |
| NAIL240517C00132000 | 2024-05-03 3:49PM EDT | 132.00 | 1.97 | 1.65 | 1.95 | +1.22 | +162.67% | 20 | 10 | 77.69% |
| NAIL240517C00133000 | 2024-05-03 12:24PM EDT | 133.00 | 2.00 | 1.50 | 1.75 | +0.33 | +19.76% | 3 | 5 | 77.47% |
| NAIL240517C00134000 | 2024-05-03 9:57AM EDT | 134.00 | 4.21 | 1.30 | 1.60 | +3.14 | +293.46% | 3 | 11 | 77.00% |
| NAIL240517C00135000 | 2024-05-03 3:35PM EDT | 135.00 | 1.53 | 1.25 | 1.45 | +0.53 | +53.00% | 72 | 57 | 77.69% |
| NAIL240517C00136000 | 2024-05-03 9:54AM EDT | 136.00 | 3.40 | 1.15 | 1.35 | +2.57 | +309.64% | 11 | 19 | 78.22% |
| NAIL240517C00137000 | 2024-04-02 10:41AM EDT | 137.00 | 11.30 | 0.35 | 0.55 | 0.00 | - | 8 | 10 | 61.18% |
| NAIL240517C00138000 | 2024-04-29 10:26AM EDT | 138.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 10 | 22 | 76.56% |
| NAIL240517C00139000 | 2024-04-29 12:14PM EDT | 139.00 | 0.99 | 0.85 | 1.00 | 0.00 | - | 1 | 8 | 78.22% |
| NAIL240517C00140000 | 2024-05-03 3:47PM EDT | 140.00 | 0.92 | 0.70 | 0.90 | +0.55 | +148.65% | 5 | 94 | 77.34% |
| NAIL240517C00141000 | 2024-04-23 10:43AM EDT | 141.00 | 1.20 | 0.55 | 0.85 | 0.00 | - | 2 | 21 | 76.81% |
| NAIL240517C00142000 | 2024-05-03 2:30PM EDT | 142.00 | 0.90 | 0.60 | 0.75 | -0.25 | -21.74% | 10 | 9 | 78.17% |
| NAIL240517C00143000 | 2024-04-02 10:00AM EDT | 143.00 | 8.20 | 0.20 | 0.30 | 0.00 | - | 1 | 5 | 64.84% |
| NAIL240517C00144000 | 2024-05-03 10:20AM EDT | 144.00 | 1.30 | 0.50 | 0.65 | +0.94 | +261.11% | 1 | 5 | 79.10% |
| NAIL240517C00145000 | 2024-05-03 9:56AM EDT | 145.00 | 1.65 | 0.35 | 0.60 | +1.28 | +345.95% | 3 | 137 | 77.64% |
| NAIL240517C00146000 | 2024-04-29 10:12AM EDT | 146.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 8 | 79.49% |
| NAIL240517C00147000 | 2024-05-03 10:29AM EDT | 147.00 | 1.10 | 0.30 | 0.50 | +0.85 | +340.00% | 11 | 7 | 78.47% |
| NAIL240517C00148000 | 2024-04-22 1:21PM EDT | 148.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 79.20% |
| NAIL240517C00149000 | 2024-04-04 10:02AM EDT | 149.00 | 9.73 | 0.25 | 0.40 | 0.00 | - | 4 | 4 | 78.71% |
| NAIL240517C00150000 | 2024-05-03 3:52PM EDT | 150.00 | 0.40 | 0.20 | 0.40 | +0.20 | +100.00% | 4 | 30 | 79.20% |
| NAIL240517C00151000 | 2024-04-22 12:22PM EDT | 151.00 | 0.27 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 79.59% |
| NAIL240517C00152000 | 2024-04-23 2:25PM EDT | 152.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 2 | 8 | 81.15% |
| NAIL240517C00153000 | 2024-05-01 2:45PM EDT | 153.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 4 | 78.32% |
| NAIL240517C00154000 | 2024-05-01 2:50PM EDT | 154.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 2 | 4 | 79.88% |
| NAIL240517C00155000 | 2024-05-01 2:50PM EDT | 155.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 16 | 79.59% |
| NAIL240517C00157000 | 2024-04-09 10:56AM EDT | 157.00 | 4.47 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 80.57% |
| NAIL240517C00158000 | 2024-03-22 3:21PM EDT | 158.00 | 10.43 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 87.50% |
| NAIL240517C00159000 | 2024-05-01 2:46PM EDT | 159.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 78.52% |
| NAIL240517C00160000 | 2024-05-03 9:41AM EDT | 160.00 | 0.28 | 0.05 | 0.20 | +0.18 | +180.00% | 1 | 39 | 82.42% |
| NAIL240517C00161000 | 2024-05-03 10:07AM EDT | 161.00 | 0.40 | 0.05 | 0.20 | +0.20 | +100.00% | 35 | 21 | 83.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240517P00090000 | 2024-05-03 1:32PM EDT | 90.00 | 0.57 | 0.50 | 0.60 | -0.68 | -54.40% | 8 | 93 | 96.39% |
| NAIL240517P00091000 | 2024-05-01 12:42PM EDT | 91.00 | 2.45 | 0.55 | 0.65 | +2.45 | - | - | 24 | 95.02% |
| NAIL240517P00092000 | 2024-05-03 10:41AM EDT | 92.00 | 0.65 | 0.60 | 0.75 | -1.10 | -62.86% | 11 | 67 | 94.34% |
| NAIL240517P00093000 | 2024-05-03 3:23PM EDT | 93.00 | 0.70 | 0.60 | 0.90 | +0.70 | - | 3 | 3 | 93.46% |
| NAIL240517P00094000 | 2024-05-03 3:02PM EDT | 94.00 | 0.75 | 0.75 | 0.95 | -0.82 | -52.23% | 2 | 3 | 93.12% |
| NAIL240517P00095000 | 2024-05-03 3:02PM EDT | 95.00 | 0.80 | 0.85 | 1.05 | -1.32 | -62.26% | 11 | 26 | 92.43% |
| NAIL240517P00096000 | 2024-04-24 2:09PM EDT | 96.00 | 3.64 | 0.90 | 1.05 | 0.00 | - | 1 | 2 | 89.55% |
| NAIL240517P00097000 | 2024-05-03 3:49PM EDT | 97.00 | 1.05 | 1.00 | 1.15 | -1.55 | -59.62% | 1 | 3 | 88.57% |
| NAIL240517P00098000 | 2024-04-26 1:06PM EDT | 98.00 | 2.77 | 1.10 | 1.30 | 0.00 | - | 3 | 10 | 87.94% |
| NAIL240517P00099000 | 2024-04-26 10:07AM EDT | 99.00 | 2.95 | 1.25 | 1.50 | 0.00 | - | 1 | 15 | 88.18% |
| NAIL240517P00100000 | 2024-05-03 3:30PM EDT | 100.00 | 1.35 | 1.35 | 1.55 | -1.90 | -58.46% | 5 | 37 | 85.99% |
| NAIL240517P00101000 | 2024-05-03 9:46AM EDT | 101.00 | 1.09 | 1.55 | 1.80 | -2.41 | -68.86% | 2 | 8 | 86.62% |
| NAIL240517P00102000 | 2024-04-19 1:23PM EDT | 102.00 | 8.82 | 1.70 | 1.95 | 0.00 | - | 3 | 5 | 85.50% |
| NAIL240517P00103000 | 2024-05-03 10:38AM EDT | 103.00 | 1.70 | 1.85 | 2.05 | -1.60 | -48.48% | 1 | 8 | 83.72% |
| NAIL240517P00104000 | 2024-05-01 1:40PM EDT | 104.00 | 6.40 | 2.05 | 2.25 | 0.00 | - | 5 | 13 | 83.06% |
| NAIL240517P00105000 | 2024-05-03 1:03PM EDT | 105.00 | 2.27 | 2.30 | 2.50 | -3.53 | -60.86% | 9 | 76 | 82.91% |
| NAIL240517P00106000 | 2024-05-03 11:28AM EDT | 106.00 | 2.50 | 2.55 | 2.75 | -2.70 | -51.92% | 1 | 8 | 82.47% |
| NAIL240517P00107000 | 2024-04-24 12:39PM EDT | 107.00 | 8.28 | 2.80 | 3.00 | 0.00 | - | 4 | 3 | 81.74% |
| NAIL240517P00108000 | 2024-05-03 3:57PM EDT | 108.00 | 3.00 | 3.10 | 3.30 | -4.20 | -58.33% | 1 | 10 | 81.49% |
| NAIL240517P00109000 | 2024-05-03 9:46AM EDT | 109.00 | 2.22 | 3.30 | 3.80 | -4.38 | -66.36% | 2 | 4 | 81.59% |
| NAIL240517P00110000 | 2024-05-03 11:02AM EDT | 110.00 | 4.00 | 3.60 | 4.00 | -2.00 | -33.33% | 13 | 19 | 80.08% |
| NAIL240517P00112000 | 2024-05-03 3:59PM EDT | 112.00 | 4.30 | 4.40 | 4.70 | -5.40 | -55.67% | 19 | 19 | 79.54% |
| NAIL240517P00113000 | 2024-05-03 10:07AM EDT | 113.00 | 3.28 | 4.70 | 5.40 | -3.72 | -53.14% | 15 | 19 | 80.40% |
| NAIL240517P00114000 | 2024-05-01 3:02PM EDT | 114.00 | 7.10 | 5.20 | 5.80 | 0.00 | - | 1 | 3 | 80.30% |
| NAIL240517P00115000 | 2024-05-03 12:09PM EDT | 115.00 | 5.26 | 5.60 | 6.30 | -4.94 | -48.43% | 8 | 18 | 79.93% |
| NAIL240517P00116000 | 2024-05-03 1:11PM EDT | 116.00 | 5.93 | 6.10 | 6.50 | -5.87 | -49.75% | 5 | 2 | 78.08% |
| NAIL240517P00117000 | 2024-05-03 1:44PM EDT | 117.00 | 6.40 | 6.60 | 7.00 | +6.40 | - | 1 | 0 | 77.76% |
| NAIL240517P00118000 | 2024-05-03 1:11PM EDT | 118.00 | 6.88 | 7.10 | 7.50 | -8.52 | -55.32% | 7 | 30 | 77.15% |
| NAIL240517P00119000 | 2024-05-03 1:11PM EDT | 119.00 | 7.33 | 7.60 | 8.30 | -11.34 | -60.74% | 1 | 6 | 78.05% |
| NAIL240517P00120000 | 2024-05-03 9:36AM EDT | 120.00 | 6.75 | 8.10 | 8.70 | -11.69 | -63.39% | 1 | 58 | 76.27% |
| NAIL240517P00121000 | 2024-04-25 1:04PM EDT | 121.00 | 17.30 | 8.60 | 9.30 | 0.00 | - | - | 1 | 75.39% |
| NAIL240517P00122000 | 2024-05-03 10:21AM EDT | 122.00 | 8.00 | 9.30 | 10.10 | -11.80 | -59.60% | 24 | 3 | 76.68% |
| NAIL240517P00123000 | 2024-05-03 10:14AM EDT | 123.00 | 8.00 | 10.10 | 10.80 | -7.77 | -49.27% | 26 | 6 | 77.71% |
| NAIL240517P00125000 | 2024-05-03 10:27AM EDT | 125.00 | 9.67 | 11.00 | 12.10 | -9.96 | -50.74% | 3 | 67 | 73.93% |
| NAIL240517P00126000 | 2024-04-02 11:50AM EDT | 126.00 | 10.80 | 15.30 | 17.70 | 0.00 | - | - | 1 | 127.22% |
| NAIL240517P00127000 | 2024-03-28 2:55PM EDT | 127.00 | 5.40 | 17.30 | 18.00 | 0.00 | - | 2 | 3 | 132.96% |
| NAIL240517P00129000 | 2024-04-17 10:01AM EDT | 129.00 | 24.51 | 14.10 | 15.10 | 0.00 | - | - | 1 | 74.05% |
| NAIL240517P00130000 | 2024-05-03 10:54AM EDT | 130.00 | 14.33 | 14.90 | 15.70 | -13.03 | -47.62% | 5 | 10 | 72.41% |
| NAIL240517P00131000 | 2024-04-08 2:04PM EDT | 131.00 | 11.30 | 15.60 | 16.80 | 0.00 | - | 2 | 2 | 73.71% |
| NAIL240517P00135000 | 2024-04-10 9:32AM EDT | 135.00 | 20.80 | 18.90 | 20.10 | 0.00 | - | 1 | 4 | 71.29% |
| NAIL240517P00138000 | 2024-04-05 9:46AM EDT | 138.00 | 17.00 | 21.50 | 22.70 | 0.00 | - | 5 | 7 | 68.56% |
| NAIL240517P00139000 | 2024-04-01 1:16PM EDT | 139.00 | 11.50 | 26.00 | 27.40 | 0.00 | - | 6 | 3 | 134.28% |
| NAIL240517P00140000 | 2024-04-02 9:48AM EDT | 140.00 | 18.75 | 32.50 | 34.10 | 0.00 | - | 6 | 7 | 210.33% |
| NAIL240517P00143000 | 2024-04-02 9:48AM EDT | 143.00 | 20.60 | 32.80 | 37.00 | 0.00 | - | 1 | 0 | 201.78% |
| NAIL240517P00144000 | 2024-03-26 11:38AM EDT | 144.00 | 15.40 | 36.00 | 36.90 | 0.00 | - | 1 | 1 | 211.67% |
| NAIL240517P00145000 | 2024-04-10 1:48PM EDT | 145.00 | 31.01 | 28.00 | 29.20 | 0.00 | - | 1 | 21 | 61.04% |
| NAIL240517P00146000 | 2024-03-21 10:59AM EDT | 146.00 | 14.90 | 42.30 | 46.70 | 0.00 | - | - | 1 | 291.77% |
| NAIL240517P00148000 | 2024-04-01 10:08AM EDT | 148.00 | 14.50 | 42.80 | 43.70 | 0.00 | - | - | 4 | 258.03% |
| NAIL240517P00149000 | 2024-04-02 10:50AM EDT | 149.00 | 25.00 | 42.10 | 43.40 | 0.00 | - | 1 | 1 | 242.14% |
| NAIL240517P00150000 | 2024-04-16 11:32AM EDT | 150.00 | 44.25 | 32.80 | 34.30 | 0.00 | - | - | 2 | 64.06% |
| NAIL240517P00151000 | 2024-04-01 10:08AM EDT | 151.00 | 16.10 | 45.70 | 46.80 | 0.00 | - | - | 4 | 266.31% |
| NAIL240517P00153000 | 2024-04-10 2:33PM EDT | 153.00 | 39.35 | 35.70 | 37.10 | 0.00 | - | 1 | 1 | 97.56% |
© 2024 Yahoo. All rights reserved.