Graniteshares 2x Short NVDA Daily ETF (NVD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD240621C00002000 | 2024-05-10 9:46AM EDT | 2.00 | 2.60 | 2.05 | 2.35 | 0.00 | - | - | 30 | 153.13% |
| NVD240621C00003000 | 2024-05-21 12:16PM EDT | 3.00 | 1.30 | 1.05 | 1.40 | 0.00 | - | 410 | 17 | 92.19% |
| NVD240621C00004000 | 2024-05-21 2:46PM EDT | 4.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 99 | 313 | 111.33% |
| NVD240621C00005000 | 2024-05-21 2:46PM EDT | 5.00 | 0.30 | 0.25 | 0.30 | -0.02 | -6.25% | 236 | 717 | 111.72% |
| NVD240621C00006000 | 2024-05-20 3:51PM EDT | 6.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 515 | 107.81% |
| NVD240621C00007000 | 2024-05-21 2:01PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 132 | 454 | 135.94% |
| NVD240621C00008000 | 2024-05-21 2:33PM EDT | 8.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 199 | 167.97% |
| NVD240621C00009000 | 2024-05-14 2:35PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 177.34% |
| NVD240621C00010000 | 2024-05-15 10:19AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 75 | 193.75% |
| NVD240621C00011000 | 2024-04-19 1:48PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 50.00% |
| NVD240621C00012000 | 2024-04-19 1:48PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| NVD240621C00013000 | 2024-05-20 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 48 | 232.81% |
| NVD240621C00015500 | 2024-04-22 12:18PM EDT | 15.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 76 | 257.03% |
| NVD240621C00016500 | 2024-02-09 3:47PM EDT | 16.50 | 0.95 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 315.63% |
| NVD240621C00018500 | 2024-01-09 1:20PM EDT | 18.50 | 2.15 | 0.00 | 1.20 | 0.00 | - | - | 4 | 433.98% |
| NVD240621C00022500 | 2024-02-20 1:41PM EDT | 22.50 | 0.55 | 0.00 | 0.60 | 0.00 | - | 3 | 118 | 384.38% |
| NVD240621C00023500 | 2023-12-12 10:30AM EDT | 23.50 | 1.35 | 0.00 | 1.55 | 0.00 | - | - | 2 | 509.38% |
| NVD240621C00024000 | 2023-12-05 10:30AM EDT | 24.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVD240621C00025000 | 2023-12-12 10:30AM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVD240621C00025500 | 2023-12-12 10:30AM EDT | 25.50 | 0.95 | 0.00 | 1.35 | 0.00 | - | - | 5 | 498.83% |
| NVD240621C00027000 | 2023-12-12 10:30AM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD240621P00003000 | 2024-05-21 1:09PM EDT | 3.00 | 0.14 | 0.00 | 0.20 | -0.01 | -6.67% | 10 | 42 | 112.50% |
| NVD240621P00004000 | 2024-05-21 1:37PM EDT | 4.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 18 | 147 | 105.47% |
| NVD240621P00005000 | 2024-05-21 1:32PM EDT | 5.00 | 1.10 | 0.90 | 1.20 | +0.20 | +22.22% | 2 | 33 | 99.80% |
| NVD240621P00006000 | 2024-05-20 9:57AM EDT | 6.00 | 2.08 | 1.80 | 2.05 | 0.00 | - | 3 | 32 | 106.25% |
| NVD240621P00007000 | 2024-05-07 12:57PM EDT | 7.00 | 2.65 | 2.70 | 3.00 | 0.00 | - | - | 2 | 96.88% |
| NVD240621P00021500 | 2024-01-03 1:27PM EDT | 21.50 | 5.10 | 9.60 | 11.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.