GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240524C00028000 | 2024-05-08 3:00PM EDT | 28.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDL240524C00029500 | 2024-05-02 11:26AM EDT | 29.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDL240524C00030000 | 2024-05-21 12:37PM EDT | 30.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240524C00030500 | 2024-05-13 2:03PM EDT | 30.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240524C00031000 | 2024-05-21 3:55PM EDT | 31.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 0.00% |
| NVDL240524C00031500 | 2024-05-16 9:47AM EDT | 31.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240524C00032000 | 2024-05-21 10:18AM EDT | 32.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240524C00033000 | 2024-05-20 3:28PM EDT | 33.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDL240524C00033500 | 2024-04-30 1:34PM EDT | 33.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240524C00034000 | 2024-05-20 2:19PM EDT | 34.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240524C00034500 | 2024-05-21 3:57PM EDT | 34.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDL240524C00035000 | 2024-05-21 10:30AM EDT | 35.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDL240524C00036000 | 2024-05-20 10:00AM EDT | 36.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240524C00036500 | 2024-05-20 3:48PM EDT | 36.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDL240524C00037000 | 2024-05-21 11:32AM EDT | 37.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDL240524C00037500 | 2024-05-21 11:33AM EDT | 37.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDL240524C00038000 | 2024-05-21 3:57PM EDT | 38.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDL240524C00038500 | 2024-05-20 1:22PM EDT | 38.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDL240524C00039000 | 2024-05-21 2:16PM EDT | 39.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDL240524C00039500 | 2024-05-21 9:46AM EDT | 39.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240524C00040000 | 2024-05-21 3:56PM EDT | 40.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDL240524C00040500 | 2024-05-21 3:53PM EDT | 40.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| NVDL240524C00041000 | 2024-05-21 3:59PM EDT | 41.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDL240524C00041500 | 2024-05-21 3:37PM EDT | 41.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVDL240524C00042000 | 2024-05-21 3:59PM EDT | 42.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| NVDL240524C00042500 | 2024-05-21 3:36PM EDT | 42.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| NVDL240524C00043000 | 2024-05-21 3:58PM EDT | 43.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| NVDL240524C00043500 | 2024-05-21 3:58PM EDT | 43.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| NVDL240524C00044000 | 2024-05-21 3:59PM EDT | 44.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 3.13% |
| NVDL240524C00044500 | 2024-05-21 3:54PM EDT | 44.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NVDL240524C00045000 | 2024-05-21 3:59PM EDT | 45.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 12.50% |
| NVDL240524C00045500 | 2024-05-21 3:59PM EDT | 45.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NVDL240524C00046000 | 2024-05-21 3:59PM EDT | 46.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| NVDL240524C00046500 | 2024-05-21 3:44PM EDT | 46.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDL240524C00047000 | 2024-05-21 3:59PM EDT | 47.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| NVDL240524C00048000 | 2024-05-21 3:57PM EDT | 48.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| NVDL240524C00049000 | 2024-05-21 3:58PM EDT | 49.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| NVDL240524C00050000 | 2024-05-21 3:58PM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 50.00% |
| NVDL240524C00051000 | 2024-05-21 3:59PM EDT | 51.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
| NVDL240524C00052000 | 2024-05-21 3:59PM EDT | 52.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| NVDL240524C00053000 | 2024-05-21 3:55PM EDT | 53.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDL240524C00055000 | 2024-05-21 3:59PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 50.00% |
| NVDL240524C00060000 | 2024-05-21 3:56PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240524P00025000 | 2024-05-21 3:47PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDL240524P00026000 | 2024-05-20 10:23AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDL240524P00028000 | 2024-05-21 3:58PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NVDL240524P00028500 | 2024-05-21 3:38PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDL240524P00029000 | 2024-05-21 3:33PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDL240524P00029500 | 2024-05-21 10:25AM EDT | 29.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDL240524P00030000 | 2024-05-21 3:57PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| NVDL240524P00030500 | 2024-05-21 2:04PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDL240524P00031000 | 2024-05-21 11:51AM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDL240524P00031500 | 2024-05-21 12:17PM EDT | 31.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| NVDL240524P00032000 | 2024-05-21 3:59PM EDT | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| NVDL240524P00033000 | 2024-05-21 2:21PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NVDL240524P00033500 | 2024-05-21 3:58PM EDT | 33.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDL240524P00034000 | 2024-05-21 3:57PM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| NVDL240524P00034500 | 2024-05-21 3:56PM EDT | 34.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDL240524P00035000 | 2024-05-21 3:57PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| NVDL240524P00035500 | 2024-05-21 3:49PM EDT | 35.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDL240524P00036000 | 2024-05-21 3:59PM EDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 50.00% |
| NVDL240524P00036500 | 2024-05-21 3:50PM EDT | 36.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| NVDL240524P00037000 | 2024-05-21 3:58PM EDT | 37.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| NVDL240524P00037500 | 2024-05-21 3:59PM EDT | 37.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NVDL240524P00038000 | 2024-05-21 3:59PM EDT | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 50.00% |
| NVDL240524P00038500 | 2024-05-21 2:57PM EDT | 38.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDL240524P00039000 | 2024-05-21 3:28PM EDT | 39.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| NVDL240524P00039500 | 2024-05-21 3:07PM EDT | 39.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDL240524P00040000 | 2024-05-21 3:56PM EDT | 40.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 25.00% |
| NVDL240524P00040500 | 2024-05-21 3:52PM EDT | 40.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDL240524P00041000 | 2024-05-21 3:51PM EDT | 41.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDL240524P00041500 | 2024-05-21 3:59PM EDT | 41.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDL240524P00042000 | 2024-05-21 3:59PM EDT | 42.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| NVDL240524P00042500 | 2024-05-21 3:45PM EDT | 42.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NVDL240524P00043000 | 2024-05-21 3:59PM EDT | 43.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| NVDL240524P00043500 | 2024-05-21 3:57PM EDT | 43.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| NVDL240524P00044000 | 2024-05-21 3:59PM EDT | 44.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDL240524P00044500 | 2024-05-20 2:36PM EDT | 44.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDL240524P00045000 | 2024-05-21 3:37PM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDL240524P00045500 | 2024-05-20 1:11PM EDT | 45.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDL240524P00046000 | 2024-05-21 10:57AM EDT | 46.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240524P00046500 | 2024-05-20 1:31PM EDT | 46.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDL240524P00047000 | 2024-05-20 1:31PM EDT | 47.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDL240524P00048000 | 2024-05-21 2:38PM EDT | 48.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240524P00050000 | 2024-05-21 12:18PM EDT | 50.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDL240524P00055000 | 2024-05-15 3:32PM EDT | 55.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.