T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDQ240621C00001000 | 2024-05-30 1:54PM EDT | 1.00 | 1.55 | 1.15 | 2.15 | 0.00 | - | 6 | 7 | 775.00% |
| NVDQ240621C00002000 | 2024-05-31 3:22PM EDT | 2.00 | 0.70 | 0.60 | 0.85 | +0.10 | +16.67% | 207 | 66 | 106.25% |
| NVDQ240621C00003000 | 2024-05-31 3:16PM EDT | 3.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 261 | 678 | 112.50% |
| NVDQ240621C00004000 | 2024-05-31 2:48PM EDT | 4.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 13 | 200 | 146.88% |
| NVDQ240621C00005000 | 2024-05-31 12:17PM EDT | 5.00 | 0.09 | 0.05 | 0.20 | -0.01 | -10.00% | 2 | 321 | 228.13% |
| NVDQ240621C00006000 | 2024-05-30 3:48PM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 47 | 251.56% |
| NVDQ240621C00007000 | 2024-05-30 10:43AM EDT | 7.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 96 | 389.06% |
| NVDQ240621C00008000 | 2024-05-22 3:24PM EDT | 8.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 39 | 307.81% |
| NVDQ240621C00009000 | 2024-05-20 1:55PM EDT | 9.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 36 | 328.13% |
| NVDQ240621C00010000 | 2024-04-24 12:37PM EDT | 10.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 24 | 461.72% |
| NVDQ240621C00011000 | 2024-01-30 11:14AM EDT | 11.00 | 3.00 | 0.00 | 1.65 | 0.00 | - | - | 10 | 696.88% |
| NVDQ240621C00016000 | 2024-04-08 10:31AM EDT | 16.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 10 | 560.94% |
| NVDQ240621C00018630 | 2024-03-12 9:31AM EDT | 18.63 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 10 | 717.19% |
| NVDQ240621C00025630 | 2023-12-26 11:14AM EDT | 25.63 | 3.00 | 0.00 | 1.85 | 0.00 | - | - | 4 | 889.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDQ240621P00001000 | 2024-05-22 10:59AM EDT | 1.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 4 | 601.56% |
| NVDQ240621P00002000 | 2024-05-30 1:25PM EDT | 2.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 278.13% |
| NVDQ240621P00003000 | 2024-05-31 3:09PM EDT | 3.00 | 0.45 | 0.30 | 0.55 | -0.10 | -18.18% | 1 | 23 | 87.50% |
| NVDQ240621P00004000 | 2024-05-30 3:48PM EDT | 4.00 | 1.40 | 0.85 | 1.85 | 0.00 | - | 1 | 6 | 123.44% |
| NVDQ240621P00005000 | 2024-05-22 9:34AM EDT | 5.00 | 1.50 | 1.85 | 2.85 | 0.00 | - | 1 | 5 | 168.75% |
| NVDQ240621P00007000 | 2024-05-16 12:36PM EDT | 7.00 | 3.20 | 3.80 | 4.90 | 0.00 | - | - | 0 | 231.25% |
© 2024 Yahoo. All rights reserved.