Graniteshares 2x Short NVDA Daily ETF (NVD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD240920C00001000 | 2024-06-25 11:31AM EDT | 1.00 | 1.25 | 1.05 | 1.35 | 0.00 | - | 2 | 88 | 192.97% |
| NVD240920C00002000 | 2024-06-28 3:33PM EDT | 2.00 | 0.55 | 0.50 | 0.65 | -0.02 | -3.51% | 29,246 | 28,103 | 116.41% |
| NVD240920C00003000 | 2024-06-27 10:46AM EDT | 3.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 89 | 1,158 | 108.20% |
| NVD240920C00004000 | 2024-06-28 12:58PM EDT | 4.00 | 0.19 | 0.10 | 0.20 | +0.09 | +90.00% | 4 | 1,311 | 125.78% |
| NVD240920C00005000 | 2024-06-27 3:14PM EDT | 5.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 235 | 985 | 133.98% |
| NVD240920C00006000 | 2024-06-28 10:31AM EDT | 6.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 31 | 485 | 142.19% |
| NVD240920C00007000 | 2024-06-26 11:11AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 59 | 143.75% |
| NVD240920C00008000 | 2024-06-20 9:30AM EDT | 8.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 27 | 77 | 178.91% |
| NVD240920C00009000 | 2024-06-05 10:28AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 12 | 164.06% |
| NVD240920C00010000 | 2024-06-25 11:07AM EDT | 10.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 209.38% |
| NVD240920C00011000 | 2024-03-08 4:11PM EDT | 11.00 | 1.05 | 0.15 | 0.90 | 0.00 | - | 2 | 6 | 331.25% |
| NVD240920C00013000 | 2024-04-03 9:48AM EDT | 13.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 250.00% |
| NVD240920C00014000 | 2024-05-13 9:32AM EDT | 14.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 100 | 115 | 226.56% |
| NVD240920C00015000 | 2024-05-28 9:37AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 38 | 321.88% |
| NVD240920C00018000 | 2024-02-13 2:20PM EDT | 18.00 | 1.30 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 330.47% |
| NVD240920C00020000 | 2024-02-22 11:20AM EDT | 20.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 285.94% |
| NVD240920C00025000 | 2024-02-23 3:51PM EDT | 25.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 11 | 303.13% |
| NVD240920C00026000 | 2024-06-14 12:50PM EDT | 26.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 285.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD240920P00001000 | 2024-06-14 10:10AM EDT | 1.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 100 | 198.44% |
| NVD240920P00002000 | 2024-06-27 3:35PM EDT | 2.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 15 | 123 | 125.78% |
| NVD240920P00003000 | 2024-06-18 2:29PM EDT | 3.00 | 1.30 | 0.90 | 1.25 | 0.00 | - | 25 | 80 | 122.66% |
| NVD240920P00004000 | 2024-06-14 12:09PM EDT | 4.00 | 2.00 | 1.70 | 2.15 | 0.00 | - | 3 | 28 | 121.09% |
| NVD240920P00005000 | 2024-06-24 11:33AM EDT | 5.00 | 2.85 | 2.70 | 3.10 | 0.00 | - | 1 | 16 | 137.50% |
| NVD240920P00006000 | 2024-06-26 3:59PM EDT | 6.00 | 3.90 | 3.60 | 4.10 | 0.00 | - | 4 | 12 | 135.16% |
| NVD240920P00007000 | 2024-02-29 2:00PM EDT | 7.00 | 2.75 | 2.60 | 3.20 | 0.00 | - | - | 1 | 0.00% |
| NVD240920P00008000 | 2024-04-17 12:36PM EDT | 8.00 | 3.15 | 3.60 | 4.10 | 0.00 | - | 1 | 13 | 0.00% |
| NVD240920P00009000 | 2024-04-16 2:12PM EDT | 9.00 | 4.08 | 4.50 | 5.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVD240920P00010000 | 2024-02-22 11:45AM EDT | 10.00 | 3.10 | 5.00 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVD240920P00012000 | 2024-04-16 2:41PM EDT | 12.00 | 6.70 | 7.40 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| NVD240920P00014000 | 2024-04-16 2:08PM EDT | 14.00 | 8.55 | 9.40 | 9.90 | 0.00 | - | - | 0 | 0.00% |
| NVD240920P00025000 | 2024-06-21 1:01PM EDT | 25.00 | 22.83 | 22.60 | 23.10 | 0.00 | - | 1 | 1 | 249.22% |
| NVD240920P00026000 | 2024-03-25 11:08AM EDT | 26.00 | 22.01 | 20.20 | 20.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.