Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL260116C00025000 | 2024-09-05 11:11AM EDT | 25.00 | 110.02 | 141.00 | 146.00 | 0.00 | - | 1 | 12 | 95.70% |
| NAIL260116C00035000 | 2024-07-01 10:17AM EDT | 35.00 | 59.66 | 117.50 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL260116C00040000 | 2023-10-26 9:57AM EDT | 40.00 | 19.50 | 39.50 | 43.00 | 0.00 | - | - | 3 | 0.00% |
| NAIL260116C00041000 | 2023-10-27 12:08PM EDT | 41.00 | 18.50 | 39.00 | 42.50 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL260116C00050000 | 2024-07-30 10:34AM EDT | 50.00 | 107.75 | 98.00 | 103.00 | 0.00 | - | 2 | 3 | 0.00% |
| NAIL260116C00052000 | 2024-02-12 11:52AM EDT | 52.00 | 75.00 | 89.00 | 93.10 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL260116C00059000 | 2024-06-11 9:59AM EDT | 59.00 | 51.10 | 57.00 | 62.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL260116C00060000 | 2024-09-13 12:55PM EDT | 60.00 | 107.18 | 113.00 | 118.00 | 0.00 | - | 1 | 3 | 90.52% |
| NAIL260116C00062000 | 2024-07-11 9:47AM EDT | 62.00 | 53.00 | 70.00 | 73.70 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL260116C00065000 | 2024-05-28 2:36PM EDT | 65.00 | 53.00 | 44.20 | 48.30 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL260116C00068000 | 2023-11-20 12:02PM EDT | 68.00 | 30.10 | 60.00 | 64.50 | 0.00 | - | - | 2 | 0.00% |
| NAIL260116C00069000 | 2024-03-04 10:30AM EDT | 69.00 | 77.80 | 79.00 | 83.50 | 0.00 | - | 1 | 2 | 0.00% |
| NAIL260116C00070000 | 2024-07-10 2:52PM EDT | 70.00 | 41.15 | 65.70 | 69.40 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL260116C00075000 | 2024-06-07 9:30AM EDT | 75.00 | 44.61 | 32.20 | 36.20 | 0.00 | - | 2 | 2 | 0.00% |
| NAIL260116C00076000 | 2024-07-09 3:36PM EDT | 76.00 | 37.10 | 62.20 | 66.10 | 0.00 | - | 1 | 3 | 0.00% |
| NAIL260116C00080000 | 2024-08-23 3:31PM EDT | 80.00 | 93.00 | 95.50 | 100.50 | 0.00 | - | 1 | 3 | 76.37% |
| NAIL260116C00081000 | 2023-11-27 12:39PM EDT | 81.00 | 26.00 | 55.00 | 59.50 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL260116C00083000 | 2024-09-19 10:01AM EDT | 83.00 | 102.50 | 98.00 | 103.00 | 0.00 | - | 1 | 14 | 88.62% |
| NAIL260116C00085000 | 2024-09-18 2:12PM EDT | 85.00 | 97.00 | 96.50 | 101.50 | 0.00 | - | 3 | 38 | 87.68% |
| NAIL260116C00090000 | 2024-08-27 2:54PM EDT | 90.00 | 79.35 | 87.00 | 92.00 | 0.00 | - | - | 2 | 70.81% |
| NAIL260116C00092000 | 2024-01-25 2:37PM EDT | 92.00 | 40.46 | 52.50 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| NAIL260116C00095000 | 2024-07-08 9:35AM EDT | 95.00 | 29.05 | 54.80 | 58.60 | 0.00 | - | 12 | 44 | 0.00% |
| NAIL260116C00100000 | 2024-09-19 2:22PM EDT | 100.00 | 94.25 | 88.00 | 93.00 | 0.00 | - | 1 | 17 | 86.70% |
| NAIL260116C00105000 | 2024-06-20 9:59AM EDT | 105.00 | 34.47 | 56.50 | 61.50 | 0.00 | - | 9 | 7 | 0.00% |
| NAIL260116C00106000 | 2024-06-18 12:26PM EDT | 106.00 | 34.46 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 22.71% |
| NAIL260116C00110000 | 2024-08-26 11:19AM EDT | 110.00 | 75.52 | 77.00 | 81.00 | 0.00 | - | 12 | 33 | 73.53% |
| NAIL260116C00111000 | 2024-06-13 10:01AM EDT | 111.00 | 35.00 | 40.00 | 45.00 | 0.00 | - | 2 | 2 | 0.00% |
| NAIL260116C00112000 | 2024-08-29 9:46AM EDT | 112.00 | 86.62 | 81.50 | 86.50 | +21.77 | +33.57% | 2 | 2 | 85.41% |
| NAIL260116C00113000 | 2024-07-15 3:53PM EDT | 113.00 | 41.00 | 46.00 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL260116C00115000 | 2024-08-08 3:31PM EDT | 115.00 | 48.30 | 55.50 | 60.50 | 0.00 | - | 1 | 6 | 41.86% |
| NAIL260116C00116000 | 2024-07-05 3:31PM EDT | 116.00 | 20.81 | 56.50 | 61.50 | 0.00 | - | 7 | 8 | 45.50% |
| NAIL260116C00117000 | 2024-09-20 3:40PM EDT | 117.00 | 77.50 | 79.00 | 84.00 | 0.00 | - | 1 | 4 | 85.04% |
| NAIL260116C00118000 | 2024-08-12 9:47AM EDT | 118.00 | 43.60 | 48.50 | 52.50 | 0.00 | - | - | 1 | 27.84% |
| NAIL260116C00120000 | 2024-09-19 9:37AM EDT | 120.00 | 84.55 | 77.50 | 82.50 | 0.00 | - | 1 | 24 | 84.76% |
| NAIL260116C00122000 | 2024-08-05 11:30AM EDT | 122.00 | 51.00 | 53.00 | 58.00 | 0.00 | - | - | 1 | 46.31% |
| NAIL260116C00123000 | 2024-09-18 2:00PM EDT | 123.00 | 77.50 | 76.00 | 81.00 | 0.00 | - | 1 | 1 | 84.43% |
| NAIL260116C00124000 | 2024-09-05 3:33PM EDT | 124.00 | 52.00 | 75.50 | 80.50 | 0.00 | - | 1 | 1 | 84.31% |
| NAIL260116C00125000 | 2024-09-11 10:16AM EDT | 125.00 | 47.00 | 75.00 | 80.00 | 0.00 | - | 2 | 126 | 84.19% |
| NAIL260116C00128000 | 2024-09-05 10:55AM EDT | 128.00 | 51.00 | 73.50 | 78.50 | 0.00 | - | 2 | 0 | 83.79% |
| NAIL260116C00130000 | 2024-09-19 2:33PM EDT | 130.00 | 79.81 | 72.50 | 77.50 | 0.00 | - | 10 | 103 | 83.51% |
| NAIL260116C00131000 | 2024-09-03 12:37PM EDT | 131.00 | 54.20 | 72.00 | 77.00 | 0.00 | - | 10 | 10 | 83.37% |
| NAIL260116C00135000 | 2024-09-05 11:11AM EDT | 135.00 | 49.50 | 70.50 | 75.50 | 0.00 | - | 1 | 4 | 83.58% |
| NAIL260116C00136000 | 2024-08-05 1:10PM EDT | 136.00 | 46.71 | 48.00 | 53.00 | 0.00 | - | 1 | 1 | 51.62% |
| NAIL260116C00140000 | 2024-07-11 11:50AM EDT | 140.00 | 30.00 | 37.20 | 42.00 | 0.00 | - | 2 | 10 | 37.49% |
| NAIL260116C00143000 | 2024-04-01 3:35PM EDT | 143.00 | 55.00 | 28.50 | 33.00 | 0.00 | - | - | 1 | 25.90% |
| NAIL260116C00145000 | 2024-07-12 12:33PM EDT | 145.00 | 32.29 | 36.00 | 40.70 | 0.00 | - | 3 | 8 | 39.81% |
| NAIL260116C00150000 | 2024-09-17 1:05PM EDT | 150.00 | 60.40 | 64.00 | 69.00 | 0.00 | - | 1 | 22 | 82.32% |
| NAIL260116C00155000 | 2024-08-09 10:57AM EDT | 155.00 | 36.30 | 41.50 | 46.50 | 0.00 | - | 1 | 22 | 51.74% |
| NAIL260116C00158000 | 2024-06-14 9:31AM EDT | 158.00 | 22.60 | 26.00 | 31.00 | 0.00 | - | 4 | 2 | 35.31% |
| NAIL260116C00160000 | 2024-09-25 3:19PM EDT | 160.00 | 55.50 | 60.00 | 65.00 | 0.00 | - | 3 | 64 | 81.56% |
| NAIL260116C00165000 | 2024-09-10 12:07PM EDT | 165.00 | 39.50 | 58.00 | 63.00 | 0.00 | - | 2 | 8 | 81.06% |
| NAIL260116C00170000 | 2024-09-23 3:55PM EDT | 170.00 | 58.00 | 56.50 | 61.50 | 0.00 | - | 1 | 9 | 81.21% |
| NAIL260116C00180000 | 2024-08-27 2:54PM EDT | 180.00 | 43.25 | 47.50 | 52.50 | 0.00 | - | - | 2 | 72.89% |
| NAIL260116C00190000 | 2024-09-13 10:35AM EDT | 190.00 | 43.91 | 49.50 | 54.50 | 0.00 | - | 1 | 9 | 79.68% |
| NAIL260116C00220000 | 2024-09-19 2:22PM EDT | 220.00 | 45.75 | 40.50 | 45.50 | 0.00 | - | - | 2 | 77.68% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL260116P00025000 | 2024-09-23 11:36AM EDT | 25.00 | 0.94 | 0.40 | 1.65 | 0.00 | - | 2 | 146 | 95.31% |
| NAIL260116P00030000 | 2024-09-23 11:36AM EDT | 30.00 | 1.49 | 0.85 | 2.40 | 0.00 | - | 2 | 44 | 94.53% |
| NAIL260116P00035000 | 2024-03-12 10:59AM EDT | 35.00 | 5.00 | 4.60 | 6.00 | 0.00 | - | 6 | 29 | 117.41% |
| NAIL260116P00036000 | 2024-09-19 11:25AM EDT | 36.00 | 3.20 | 1.75 | 4.00 | 0.00 | - | 2 | 2 | 96.72% |
| NAIL260116P00039000 | 2024-07-09 11:26AM EDT | 39.00 | 6.95 | 5.70 | 7.70 | 0.00 | - | - | 1 | 118.04% |
| NAIL260116P00040000 | 2024-09-19 11:25AM EDT | 40.00 | 3.50 | 2.20 | 4.70 | 0.00 | - | 2 | 89 | 94.63% |
| NAIL260116P00041000 | 2024-02-08 2:18PM EDT | 41.00 | 8.00 | 5.50 | 7.40 | 0.00 | - | - | 1 | 112.51% |
| NAIL260116P00045000 | 2024-07-31 12:05PM EDT | 45.00 | 6.30 | 3.50 | 8.00 | 0.00 | - | 10 | 30 | 101.33% |
| NAIL260116P00048000 | 2023-10-27 10:13AM EDT | 48.00 | 20.25 | 13.50 | 18.00 | 0.00 | - | 1 | 0 | 144.34% |
| NAIL260116P00050000 | 2024-07-25 2:05PM EDT | 50.00 | 8.70 | 4.60 | 7.90 | 0.00 | - | 20 | 10 | 96.22% |
| NAIL260116P00052000 | 2024-03-21 12:15PM EDT | 52.00 | 9.00 | 10.70 | 13.20 | 0.00 | - | 1 | 1 | 119.14% |
| NAIL260116P00060000 | 2024-08-30 12:03PM EDT | 60.00 | 10.00 | 6.10 | 11.00 | 0.00 | - | 5 | 8 | 92.58% |
| NAIL260116P00065000 | 2024-04-25 1:37PM EDT | 65.00 | 16.60 | 13.40 | 16.90 | 0.00 | - | 2 | 2 | 109.62% |
| NAIL260116P00067000 | 2024-07-10 3:49PM EDT | 67.00 | 18.30 | 14.10 | 17.20 | 0.00 | - | 10 | 7 | 108.28% |
| NAIL260116P00069000 | 2024-07-26 11:56AM EDT | 69.00 | 13.91 | 10.00 | 14.50 | 0.00 | - | 5 | 8 | 94.29% |
| NAIL260116P00070000 | 2024-07-11 10:03AM EDT | 70.00 | 18.00 | 15.30 | 18.50 | 0.00 | - | 1 | 21 | 107.89% |
| NAIL260116P00074000 | 2024-07-19 11:06AM EDT | 74.00 | 16.83 | 14.00 | 19.00 | 0.00 | - | 10 | 5 | 101.07% |
| NAIL260116P00075000 | 2024-07-25 10:45AM EDT | 75.00 | 17.30 | 11.60 | 16.50 | 0.00 | - | 1 | 42 | 92.44% |
| NAIL260116P00077000 | 2024-08-23 3:24PM EDT | 77.00 | 15.00 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 89.88% |
| NAIL260116P00080000 | 2024-08-06 10:23AM EDT | 80.00 | 23.00 | 16.50 | 21.50 | 0.00 | - | 2 | 19 | 100.32% |
| NAIL260116P00085000 | 2023-12-13 4:24PM EDT | 85.00 | 29.50 | 26.50 | 31.50 | 0.00 | - | - | 10 | 120.04% |
| NAIL260116P00086000 | 2024-07-15 11:29AM EDT | 86.00 | 22.99 | 20.50 | 25.50 | 0.00 | - | 3 | 2 | 103.13% |
| NAIL260116P00090000 | 2024-06-10 9:30AM EDT | 90.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NAIL260116P00095000 | 2024-08-19 10:28AM EDT | 95.00 | 23.43 | 18.00 | 22.50 | 0.00 | - | 1 | 0 | 85.80% |
| NAIL260116P00100000 | 2024-09-17 3:32PM EDT | 100.00 | 22.44 | 19.50 | 24.50 | 0.00 | - | 12 | 10 | 84.42% |
| NAIL260116P00104000 | 2024-09-12 11:51AM EDT | 104.00 | 27.10 | 21.00 | 26.00 | 0.00 | - | 5 | 5 | 83.48% |
| NAIL260116P00110000 | 2024-08-05 9:53AM EDT | 110.00 | 41.25 | 30.50 | 35.50 | 0.00 | - | 1 | 13 | 96.50% |
| NAIL260116P00115000 | 2024-04-18 1:52PM EDT | 115.00 | 44.24 | 36.00 | 41.00 | 0.00 | - | 50 | 50 | 101.65% |
| NAIL260116P00119000 | 2024-06-12 10:54AM EDT | 119.00 | 42.92 | 39.60 | 43.50 | 0.00 | - | - | 3 | 102.84% |
| NAIL260116P00120000 | 2024-09-17 9:53AM EDT | 120.00 | 31.10 | 28.00 | 33.00 | 0.00 | - | 4 | 5 | 81.01% |
| NAIL260116P00125000 | 2024-08-22 11:27AM EDT | 125.00 | 38.99 | 31.50 | 36.50 | 0.00 | - | 1 | 55 | 82.34% |
| NAIL260116P00127000 | 2024-07-16 10:12AM EDT | 127.00 | 43.36 | 41.50 | 46.00 | 0.00 | - | 1 | 1 | 97.70% |
| NAIL260116P00130000 | 2024-08-09 11:10AM EDT | 130.00 | 49.60 | 42.50 | 47.50 | 0.00 | - | 3 | 1 | 96.59% |
| NAIL260116P00140000 | 2024-09-18 2:31PM EDT | 140.00 | 39.68 | 38.00 | 43.00 | 0.00 | - | 1 | 2 | 78.60% |
| NAIL260116P00150000 | 2024-03-18 11:53AM EDT | 150.00 | 61.30 | 66.50 | 71.40 | 0.00 | - | 1 | 2 | 114.83% |
| NAIL260116P00160000 | 2024-03-20 3:48PM EDT | 160.00 | 62.87 | 75.50 | 80.00 | 0.00 | - | 4 | 0 | 117.43% |
© 2024 Yahoo. All rights reserved.