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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD241220C00001000 | 2024-06-28 12:08PM EDT | 1.00 | 1.15 | 1.20 | 1.30 | -0.22 | -16.06% | 120 | 467 | 87.50% |
| NVD241220C00002000 | 2024-06-28 2:11PM EDT | 2.00 | 0.78 | 0.70 | 0.90 | +0.11 | +16.42% | 15 | 1,019 | 122.27% |
| NVD241220C00003000 | 2024-06-28 3:56PM EDT | 3.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 19 | 2,946 | 120.51% |
| NVD241220C00004000 | 2024-06-28 2:57PM EDT | 4.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 15 | 329 | 119.53% |
| NVD241220C00005000 | 2024-06-27 9:44AM EDT | 5.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 192 | 119.92% |
| NVD241220C00006000 | 2024-06-28 1:38PM EDT | 6.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 50 | 703 | 111.72% |
| NVD241220C00007000 | 2024-06-14 3:30PM EDT | 7.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 23 | 28 | 122.27% |
| NVD241220C00008000 | 2024-06-24 3:10PM EDT | 8.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 7 | 49 | 142.97% |
| NVD241220C00009000 | 2024-06-25 3:11PM EDT | 9.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 36 | 144.92% |
| NVD241220C00010000 | 2024-06-06 3:04PM EDT | 10.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 15 | 137.50% |
| NVD241220C00011000 | 2024-05-08 12:58PM EDT | 11.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 18 | 157.03% |
| NVD241220C00012000 | 2024-06-11 3:55PM EDT | 12.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 139.84% |
| NVD241220C00013000 | 2024-06-26 1:43PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 36 | 134.38% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD241220P00001000 | 2024-06-14 10:26AM EDT | 1.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 30 | 31 | 165.63% |
| NVD241220P00002000 | 2024-06-27 10:31AM EDT | 2.00 | 0.51 | 0.35 | 0.65 | 0.00 | - | 45 | 611 | 105.47% |
| NVD241220P00003000 | 2024-06-27 10:23AM EDT | 3.00 | 1.20 | 0.85 | 1.50 | 0.00 | - | 20 | 727 | 101.56% |
| NVD241220P00004000 | 2024-06-24 9:49AM EDT | 4.00 | 2.10 | 1.75 | 2.30 | 0.00 | - | 1 | 3 | 103.52% |
| NVD241220P00006000 | 2024-06-27 10:18AM EDT | 6.00 | 3.80 | 3.50 | 4.20 | 0.00 | - | 5 | 7 | 93.75% |
| NVD241220P00007000 | 2024-06-27 10:17AM EDT | 7.00 | 4.80 | 4.50 | 5.20 | 0.00 | - | 5 | 7 | 103.13% |
| NVD241220P00010000 | 2024-06-27 10:04AM EDT | 10.00 | 7.80 | 7.50 | 8.20 | 0.00 | - | 10 | 10 | 124.22% |
© 2024 Yahoo. All rights reserved.