Canada markets open in 1 hour 57 minutes

Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
102.03-3.63 (-3.44%)
At close: 04:00PM EDT
102.00 -0.03 (-0.03%)
Pre-Market: 07:17AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NAIL250117C000250002024-06-04 2:43PM EDT25.0078.180.000.000.00-220.00%
NAIL250117C000300002024-06-12 3:18PM EDT30.0077.230.000.000.00--10.00%
NAIL250117C000400002023-12-21 3:22PM EDT40.0070.5071.1073.600.00--1170.56%
NAIL250117C000410002024-02-26 2:08PM EDT41.0079.20103.50108.000.00-220.00%
NAIL250117C000420002024-05-20 1:44PM EDT42.0079.750.000.000.00-140.00%
NAIL250117C000450002023-10-09 9:33AM EDT45.0019.000.000.000.00-110.00%
NAIL250117C000500002024-04-02 11:22AM EDT50.0085.0062.5066.100.00-154149.88%
NAIL250117C000520002023-12-15 1:14PM EDT52.0066.1559.0063.500.00-11137.11%
NAIL250117C000550002023-10-25 12:54PM EDT55.0010.1827.0031.000.00-600.00%
NAIL250117C000580002024-02-28 1:58PM EDT58.0065.5394.9097.900.00--2465.82%
NAIL250117C000590002023-10-24 9:34AM EDT59.0010.3325.5029.000.00-5250.00%
NAIL250117C000600002024-05-16 2:24PM EDT60.0067.5047.3049.000.00-2686.93%
NAIL250117C000620002024-06-07 9:30AM EDT62.0042.840.000.000.00-220.00%
NAIL250117C000640002024-01-03 10:32AM EDT64.0046.9147.8050.200.00--1105.41%
NAIL250117C000650002024-05-29 12:47PM EDT65.0041.800.000.000.00-1100.00%
NAIL250117C000680002024-06-11 1:45PM EDT68.0037.530.000.000.00-400.00%
NAIL250117C000700002024-05-22 3:47PM EDT70.0044.700.000.000.00-290.00%
NAIL250117C000710002024-02-29 3:50PM EDT71.0060.8084.4087.600.00--10341.94%
NAIL250117C000740002024-04-25 9:30AM EDT74.0042.5541.5043.500.00--2100.19%
NAIL250117C000750002024-06-04 3:24PM EDT75.0037.500.000.000.00-1330.00%
NAIL250117C000760002024-01-25 2:37PM EDT76.0038.1651.5053.900.00-148149.24%
NAIL250117C000800002024-06-11 9:30AM EDT80.0032.360.000.000.00-10860.00%
NAIL250117C000820002024-03-07 2:51PM EDT82.0063.8363.7065.600.00-11214.54%
NAIL250117C000830002024-03-21 1:38PM EDT83.0073.7335.4038.000.00-1194.45%
NAIL250117C000840002024-03-21 1:38PM EDT84.0073.1334.9037.300.00--193.92%
NAIL250117C000850002024-06-07 11:18AM EDT85.0028.500.000.000.00-3600.00%
NAIL250117C000860002024-05-16 3:55PM EDT86.0047.0030.9032.900.00--1081.40%
NAIL250117C000880002024-01-11 4:09PM EDT88.0041.5040.3042.300.00--2120.64%
NAIL250117C000900002024-04-26 2:37PM EDT90.0040.0032.0034.100.00-1514092.51%
NAIL250117C000950002024-05-22 10:34AM EDT95.0032.650.000.000.00-1130.00%
NAIL250117C000970002024-06-10 10:31AM EDT97.0023.450.000.000.00--20.00%
NAIL250117C000980002024-06-12 1:25PM EDT98.0030.300.000.000.00-160.00%
NAIL250117C000990002024-05-30 2:04PM EDT99.0027.950.000.000.00-110.00%
NAIL250117C001000002024-06-14 11:34AM EDT100.0023.800.000.000.00-5460.00%
NAIL250117C001020002024-06-14 2:33PM EDT102.0023.800.000.000.00-120.00%
NAIL250117C001030002024-06-07 2:08PM EDT103.0020.590.000.000.00-110.39%
NAIL250117C001040002024-06-14 2:31PM EDT104.0023.150.000.000.00-1120.78%
NAIL250117C001050002024-06-06 2:36PM EDT105.0023.350.000.000.00-150.78%
NAIL250117C001060002024-01-23 4:25PM EDT106.0025.9835.0037.800.00-23125.07%
NAIL250117C001070002024-05-28 2:37PM EDT107.0022.190.000.000.00-1361.56%
NAIL250117C001080002024-06-04 2:12PM EDT108.0021.500.000.000.00-141.56%
NAIL250117C001090002024-06-13 2:01PM EDT109.0022.550.000.000.00-121.56%
NAIL250117C001100002024-06-12 10:22AM EDT110.0026.000.000.000.00-1693.13%
NAIL250117C001110002024-02-15 3:58PM EDT111.0032.7036.0041.000.00-11137.54%
NAIL250117C001120002024-04-30 1:56PM EDT112.0026.7021.1023.700.00-1084.18%
NAIL250117C001130002023-12-26 3:21PM EDT113.0032.7922.2024.600.00-3088.46%
NAIL250117C001140002024-05-22 1:54PM EDT114.0023.790.000.000.00-153.13%
NAIL250117C001150002024-06-12 3:40PM EDT115.0020.000.000.000.00-193.13%
NAIL250117C001170002024-03-20 3:44PM EDT117.0045.1521.4023.900.00-1189.96%
NAIL250117C001180002024-05-06 2:42PM EDT118.0032.5019.5021.000.00-1183.17%
NAIL250117C001190002024-05-21 1:35PM EDT119.0025.900.000.000.00-116.25%
NAIL250117C001200002024-06-13 1:56PM EDT120.0018.520.000.000.00-256.25%
NAIL250117C001210002024-06-04 2:23PM EDT121.0016.700.000.000.00-116.25%
NAIL250117C001220002024-03-20 3:56PM EDT122.0042.6519.9021.900.00-1088.89%
NAIL250117C001230002024-05-29 2:45PM EDT123.0014.800.000.000.00-4116.25%
NAIL250117C001240002024-03-20 3:56PM EDT124.0041.7519.4021.300.00-1088.85%
NAIL250117C001250002024-05-07 10:28AM EDT125.0029.3015.0017.100.00-253475.92%
NAIL250117C001270002024-03-14 1:58PM EDT127.0031.7728.1030.300.00-182119.96%
NAIL250117C001280002024-03-18 9:52AM EDT128.0029.7719.8021.800.00-18293.59%
NAIL250117C001290002024-05-16 9:30AM EDT129.0032.7014.4016.000.00-21976.43%
NAIL250117C001300002024-05-13 3:26PM EDT130.0024.6014.6016.300.00-120178.02%
NAIL250117C001310002024-05-16 2:09PM EDT131.0027.3013.8015.900.00-1576.86%
NAIL250117C001330002024-04-09 3:56PM EDT133.0036.5324.1025.500.00-180110.29%
NAIL250117C001350002024-06-07 10:47AM EDT135.0011.000.000.000.00-276.25%
NAIL250117C001370002024-04-17 3:05PM EDT137.0018.3621.6023.800.00-102106.45%
NAIL250117C001380002024-03-20 3:10PM EDT138.0035.8016.2017.600.00--388.56%
NAIL250117C001390002024-04-18 10:18AM EDT139.0020.4020.5022.800.00--0104.49%
NAIL250117C001400002024-06-06 3:21PM EDT140.0012.230.000.000.00-466.25%
NAIL250117C001450002024-06-06 3:20PM EDT145.0010.900.000.000.00-2212.50%
NAIL250117C001500002024-06-13 2:27PM EDT150.0010.850.000.000.00-16712.50%
NAIL250117C001600002024-06-12 3:35PM EDT160.009.000.000.000.00-6512.50%
NAIL250117C001650002024-05-29 9:48AM EDT165.006.740.000.000.00--912.50%
NAIL250117C001700002024-05-22 1:53PM EDT170.009.300.000.000.00-1012.50%
NAIL250117C001750002024-05-08 10:49AM EDT175.0013.004.605.300.00--266.35%
NAIL250117C001800002024-05-08 10:50AM EDT180.0012.004.104.900.00--166.34%
NAIL250117C001850002024-05-29 9:37AM EDT185.004.720.000.000.00-33412.50%
NAIL250117C001870002024-04-19 3:59PM EDT187.007.600.000.000.00-1112.50%
NAIL250117C001900002024-06-14 1:53PM EDT190.004.500.000.000.00-13912.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NAIL250117P000250002024-06-11 3:20PM EDT25.000.600.000.000.00-1950.00%
NAIL250117P000300002024-06-07 9:34AM EDT30.001.300.000.000.00-13125.00%
NAIL250117P000350002024-06-07 9:34AM EDT35.001.760.000.000.00-11425.00%
NAIL250117P000360002024-06-12 3:13PM EDT36.001.300.000.000.00-41425.00%
NAIL250117P000370002024-03-21 9:30AM EDT37.001.452.452.800.00-11108.72%
NAIL250117P000400002024-04-23 3:48PM EDT40.002.700.000.000.00-13025.00%
NAIL250117P000440002024-01-19 2:31PM EDT44.004.503.604.300.00-11105.23%
NAIL250117P000450002024-04-30 11:11AM EDT45.003.202.803.300.00-11594.51%
NAIL250117P000460002024-06-13 12:18PM EDT46.002.700.000.000.00-4625.00%
NAIL250117P000490002024-03-21 12:53PM EDT49.002.704.705.200.00-57101.99%
NAIL250117P000500002024-05-29 1:37PM EDT50.004.100.000.000.00-12825.00%
NAIL250117P000510002024-01-10 12:31PM EDT51.007.005.005.500.00-1099.78%
NAIL250117P000530002024-04-15 9:38AM EDT53.004.702.204.900.00-1282.76%
NAIL250117P000550002024-05-29 2:30PM EDT55.005.300.000.000.00-1212.50%
NAIL250117P000600002024-06-14 3:31PM EDT60.005.900.000.000.00-22012.50%
NAIL250117P000610002024-05-17 2:38PM EDT61.005.205.906.600.00-1185.78%
NAIL250117P000630002024-01-24 10:45AM EDT63.009.806.707.600.00--187.08%
NAIL250117P000650002024-06-11 9:30AM EDT65.007.650.000.000.00-106812.50%
NAIL250117P000660002024-02-01 12:33PM EDT66.0010.506.407.200.00--1079.48%
NAIL250117P000680002024-01-02 11:23AM EDT68.0013.6010.2011.700.00--296.66%
NAIL250117P000700002024-05-29 10:57AM EDT70.009.500.000.000.00-17912.50%
NAIL250117P000710002024-03-28 12:15PM EDT71.006.008.609.800.00-10682.26%
NAIL250117P000720002024-05-03 10:34AM EDT72.009.127.909.200.00-1377.32%
NAIL250117P000750002024-05-10 2:02PM EDT75.009.2010.8011.800.00-1384.20%
NAIL250117P000800002024-06-14 10:30AM EDT80.0013.000.000.000.00-1186.25%
NAIL250117P000810002024-01-10 2:32PM EDT81.0017.6014.2015.200.00-202086.71%
NAIL250117P000850002024-06-04 11:48AM EDT85.0014.500.000.000.00-146.25%
NAIL250117P000900002024-06-11 11:43AM EDT90.0018.500.000.000.00-1363.13%
NAIL250117P000920002024-04-01 2:22PM EDT92.0012.0916.5017.900.00-2274.64%
NAIL250117P000950002024-01-23 3:15PM EDT95.0024.2818.9020.300.00-1177.22%
NAIL250117P000970002024-06-10 10:31AM EDT97.0021.200.000.000.00--21.56%
NAIL250117P000980002024-06-05 2:02PM EDT98.0020.000.000.000.00-10101.56%
NAIL250117P000990002024-04-02 3:02PM EDT99.0016.8820.3022.500.00--375.41%
NAIL250117P001000002024-06-14 3:30PM EDT100.0022.100.000.000.00-1110.78%
NAIL250117P001010002024-06-14 9:48AM EDT101.0022.500.000.000.00--10.39%
NAIL250117P001020002024-02-08 12:30PM EDT102.0025.5017.6019.700.00-1160.30%
NAIL250117P001050002024-02-08 12:45PM EDT105.0027.0018.8021.000.00--058.48%
NAIL250117P001100002024-03-04 10:41AM EDT110.0021.1019.7021.700.00-102050.90%
NAIL250117P001120002024-04-12 12:26PM EDT112.0028.0023.4024.800.00-1157.57%
NAIL250117P001150002024-05-20 3:49PM EDT115.0025.000.000.000.00-120.00%
NAIL250117P001160002024-04-10 3:31PM EDT116.0029.7625.8026.600.00--155.56%
NAIL250117P001180002024-02-14 10:57AM EDT118.0032.9025.5030.000.00-6356.02%
NAIL250117P001200002024-03-05 11:00AM EDT120.0026.6023.6024.900.00-1141.87%
NAIL250117P001300002024-04-01 2:29PM EDT130.0027.7237.0039.100.00--160.51%
NAIL250117P001350002024-05-13 1:10PM EDT135.0038.3240.8043.000.00-11160.23%
NAIL250117P001420002024-04-01 2:22PM EDT142.0034.1145.1047.300.00-2255.10%
NAIL250117P001440002024-04-16 11:02AM EDT144.0053.5541.7043.900.00-2237.40%