Graniteshares 2x Short NVDA Daily ETF (NVD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD240621C00001000 | 2024-06-17 10:25AM EDT | 1.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 57 | 37 | 0.00% |
| NVD240621C00002000 | 2024-06-17 3:59PM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,181 | 2,108 | 0.00% |
| NVD240621C00003000 | 2024-06-17 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7,411 | 50.00% |
| NVD240621C00004000 | 2024-06-14 1:03PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 1,918 | 50.00% |
| NVD240621C00005000 | 2024-06-11 11:58AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,747 | 50.00% |
| NVD240621C00006000 | 2024-06-05 10:15AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 744 | 50.00% |
| NVD240621C00007000 | 2024-05-23 3:54PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 503 | 50.00% |
| NVD240621C00008000 | 2024-05-28 9:41AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 312 | 50.00% |
| NVD240621C00009000 | 2024-05-24 3:58PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 50.00% |
| NVD240621C00010000 | 2024-05-15 10:19AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 750.00% |
| 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 | 0.00 | 0.00 | - | 5 | 48 | 50.00% |
| NVD240621C00015500 | 2024-04-22 12:18PM EDT | 15.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVD240621C00016500 | 2024-02-09 3:47PM EDT | 16.50 | 0.95 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 1,378.13% |
| NVD240621C00018500 | 2024-01-09 1:20PM EDT | 18.50 | 2.15 | 0.00 | 1.20 | 0.00 | - | - | 4 | 1,912.50% |
| NVD240621C00022500 | 2024-02-20 1:41PM EDT | 22.50 | 0.55 | 0.00 | 0.60 | 0.00 | - | 3 | 118 | 1,606.25% |
| NVD240621C00023500 | 2023-12-12 10:30AM EDT | 23.50 | 1.35 | 0.00 | 1.55 | 0.00 | - | - | 2 | 2,209.38% |
| 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 | 2,121.88% |
| NVD240621C00027000 | 2023-12-12 10:30AM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVD240621C00038500 | 2024-06-17 9:58AM EDT | 38.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD240621P00001000 | 2024-05-22 10:24AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NVD240621P00002000 | 2024-06-17 3:43PM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 432 | 6.25% |
| NVD240621P00003000 | 2024-06-17 12:41PM EDT | 3.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 283 | 0.00% |
| NVD240621P00004000 | 2024-06-17 9:50AM EDT | 4.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| NVD240621P00005000 | 2024-06-14 11:48AM EDT | 5.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVD240621P00006000 | 2024-06-13 10:06AM EDT | 6.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| NVD240621P00007000 | 2024-06-17 9:52AM EDT | 7.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVD240621P00014000 | 2024-06-05 10:43AM EDT | 14.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVD240621P00019500 | 2024-05-23 2:25PM EDT | 19.50 | 16.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVD240621P00021500 | 2024-01-03 1:27PM EDT | 21.50 | 5.10 | 9.60 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| NVD240621P00030500 | 2024-05-30 3:25PM EDT | 30.50 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.