Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,570.28 +3.09 (+0.06%) Dow
39,334.63 -41.24 (-0.10%) Nasdaq
18,389.05 +36.29 (+0.20%) Bitcoin USD
56,196.85 -1,144.38 (-2.00%) CMC Crypto 200
1,203.85 +37.74 (+3.24%)
Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240719C00060000 | 2024-06-25 3:55PM EDT | 60.00 | 32.10 | 24.90 | 25.60 | 0.00 | - | - | 3 | 106.25% |
| NAIL240719C00065000 | 2024-06-28 3:59PM EDT | 65.00 | 28.65 | 20.20 | 20.60 | 0.00 | - | 2 | 1 | 95.90% |
| NAIL240719C00070000 | 2024-06-21 3:33PM EDT | 70.00 | 28.27 | 15.40 | 16.10 | 0.00 | - | 2 | 2 | 89.16% |
| NAIL240719C00075000 | 2024-07-05 9:54AM EDT | 75.00 | 10.50 | 11.30 | 11.50 | 0.00 | - | 1 | 7 | 82.72% |
| NAIL240719C00077000 | 2024-07-03 12:00PM EDT | 77.00 | 10.40 | 9.60 | 10.00 | 0.00 | - | - | 2 | 80.57% |
| NAIL240719C00080000 | 2024-07-05 12:42PM EDT | 80.00 | 6.37 | 7.40 | 7.80 | 0.00 | - | 2 | 29 | 77.78% |
| NAIL240719C00081000 | 2024-06-26 3:54PM EDT | 81.00 | 13.90 | 6.90 | 7.10 | 0.00 | - | 1 | 1 | 78.22% |
| NAIL240719C00082000 | 2024-07-08 10:06AM EDT | 82.00 | 7.20 | 6.10 | 6.50 | +2.00 | +38.46% | 1 | 3 | 76.37% |
| NAIL240719C00083000 | 2024-07-05 3:20PM EDT | 83.00 | 4.95 | 5.70 | 5.90 | 0.00 | - | 3 | 8 | 77.34% |
| NAIL240719C00084000 | 2024-07-03 12:03PM EDT | 84.00 | 5.80 | 5.10 | 5.30 | 0.00 | - | 1 | 7 | 76.12% |
| NAIL240719C00085000 | 2024-07-08 1:05PM EDT | 85.00 | 4.64 | 4.60 | 4.80 | -0.36 | -7.20% | 21 | 30 | 75.98% |
| NAIL240719C00086000 | 2024-07-05 10:36AM EDT | 86.00 | 3.43 | 4.10 | 4.30 | 0.00 | - | 2 | 2 | 75.29% |
| NAIL240719C00087000 | 2024-07-08 1:31PM EDT | 87.00 | 3.70 | 3.60 | 3.90 | +0.61 | +19.74% | 16 | 91 | 74.88% |
| NAIL240719C00088000 | 2024-07-08 11:58AM EDT | 88.00 | 2.78 | 3.20 | 3.40 | -0.52 | -15.76% | 4 | 59 | 73.90% |
| NAIL240719C00089000 | 2024-07-08 11:58AM EDT | 89.00 | 2.48 | 2.80 | 2.95 | -0.01 | -0.40% | 25 | 38 | 72.78% |
| NAIL240719C00090000 | 2024-07-08 12:28PM EDT | 90.00 | 2.20 | 2.45 | 2.60 | +0.10 | +4.76% | 50 | 115 | 72.36% |
| NAIL240719C00091000 | 2024-07-08 9:34AM EDT | 91.00 | 2.81 | 2.15 | 2.30 | -0.49 | -14.85% | 5 | 58 | 72.27% |
| NAIL240719C00092000 | 2024-07-08 11:46AM EDT | 92.00 | 1.87 | 1.85 | 2.00 | +0.18 | +10.65% | 8 | 99 | 71.66% |
| NAIL240719C00093000 | 2024-07-03 9:39AM EDT | 93.00 | 1.40 | 1.60 | 1.75 | -1.10 | -44.00% | 12 | 12 | 71.44% |
| NAIL240719C00094000 | 2024-07-08 10:17AM EDT | 94.00 | 1.65 | 1.40 | 1.55 | +0.39 | +30.95% | 1 | 25 | 71.73% |
| NAIL240719C00095000 | 2024-07-08 11:43AM EDT | 95.00 | 1.22 | 1.20 | 1.30 | +0.11 | +9.91% | 11 | 803 | 70.95% |
| NAIL240719C00096000 | 2024-07-08 12:24PM EDT | 96.00 | 0.95 | 1.00 | 1.15 | -0.65 | -40.62% | 1 | 55 | 70.80% |
| NAIL240719C00097000 | 2024-07-08 10:39AM EDT | 97.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 4 | 45 | 71.34% |
| NAIL240719C00098000 | 2024-07-05 9:56AM EDT | 98.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 8 | 70.85% |
| NAIL240719C00099000 | 2024-07-05 3:19PM EDT | 99.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 1 | 22 | 71.29% |
| NAIL240719C00100000 | 2024-07-08 10:01AM EDT | 100.00 | 0.77 | 0.55 | 0.65 | +0.24 | +45.28% | 31 | 153 | 71.29% |
| NAIL240719C00101000 | 2024-07-08 12:00PM EDT | 101.00 | 0.45 | 0.45 | 0.55 | -0.33 | -42.31% | 8 | 53 | 70.85% |
| NAIL240719C00102000 | 2024-07-01 1:26PM EDT | 102.00 | 1.42 | 0.40 | 0.50 | 0.00 | - | 10 | 50 | 71.88% |
| NAIL240719C00103000 | 2024-07-05 3:24PM EDT | 103.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 11 | 19 | 70.41% |
| NAIL240719C00104000 | 2024-07-05 3:22PM EDT | 104.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 12 | 22 | 70.61% |
| NAIL240719C00105000 | 2024-07-08 1:28PM EDT | 105.00 | 0.30 | 0.25 | 0.30 | +0.04 | +15.38% | 44 | 91 | 71.88% |
| NAIL240719C00106000 | 2024-07-08 9:40AM EDT | 106.00 | 0.35 | 0.15 | 0.30 | +0.08 | +29.63% | 1 | 7 | 71.48% |
| NAIL240719C00107000 | 2024-06-28 11:29AM EDT | 107.00 | 2.25 | 0.15 | 0.25 | 0.00 | - | 6 | 23 | 72.17% |
| NAIL240719C00108000 | 2024-07-01 3:13PM EDT | 108.00 | 0.70 | 0.10 | 0.20 | 0.00 | - | 3 | 9 | 70.70% |
| NAIL240719C00109000 | 2024-06-26 12:45PM EDT | 109.00 | 1.88 | 0.10 | 0.20 | 0.00 | - | 3 | 16 | 72.95% |
| NAIL240719C00110000 | 2024-07-05 3:23PM EDT | 110.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 24 | 267 | 72.85% |
| NAIL240719C00111000 | 2024-07-08 11:33AM EDT | 111.00 | 0.13 | 0.05 | 0.15 | -0.09 | -40.91% | 2 | 57 | 72.27% |
| NAIL240719C00112000 | 2024-07-03 9:43AM EDT | 112.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 74.41% |
| NAIL240719C00113000 | 2024-07-02 10:38AM EDT | 113.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 44 | 45 | 69.14% |
| NAIL240719C00114000 | 2024-06-12 12:12PM EDT | 114.00 | 7.86 | 0.05 | 0.10 | 0.00 | - | 14 | 14 | 75.00% |
| NAIL240719C00115000 | 2024-07-02 2:39PM EDT | 115.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 3 | 73 | 76.95% |
| NAIL240719C00116000 | 2024-07-01 12:46PM EDT | 116.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 22 | 78.91% |
| NAIL240719C00117000 | 2024-06-27 9:35AM EDT | 117.00 | 0.84 | 0.05 | 0.10 | 0.00 | - | 1 | 24 | 80.47% |
| NAIL240719C00118000 | 2024-06-24 10:37AM EDT | 118.00 | 2.33 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 82.42% |
| NAIL240719C00119000 | 2024-06-25 9:45AM EDT | 119.00 | 1.10 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 84.18% |
| NAIL240719C00120000 | 2024-07-05 2:12PM EDT | 120.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 54 | 112 | 85.94% |
| NAIL240719C00122000 | 2024-06-28 1:53PM EDT | 122.00 | 0.43 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 132.03% |
| NAIL240719C00123000 | 2024-07-01 1:59PM EDT | 123.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 86.33% |
| NAIL240719C00124000 | 2024-06-03 9:37AM EDT | 124.00 | 4.82 | 0.05 | 0.10 | 0.00 | - | 5 | 6 | 92.77% |
| NAIL240719C00125000 | 2024-07-05 1:36PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 160 | 89.84% |
| NAIL240719C00126000 | 2024-07-03 11:34AM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 91.41% |
| NAIL240719C00127000 | 2024-07-03 9:56AM EDT | 127.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 92.97% |
| NAIL240719C00128000 | 2024-06-27 9:58AM EDT | 128.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 143.65% |
| NAIL240719C00129000 | 2024-06-07 12:47PM EDT | 129.00 | 1.17 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 96.09% |
| NAIL240719C00130000 | 2024-07-03 10:05AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 97.27% |
| NAIL240719C00131000 | 2024-06-12 9:33AM EDT | 131.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 98.83% |
| NAIL240719C00132000 | 2024-06-25 9:54AM EDT | 132.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 100.39% |
| NAIL240719C00135000 | 2024-06-18 3:49PM EDT | 135.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 104.69% |
| NAIL240719C00140000 | 2024-06-24 10:52AM EDT | 140.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 139.26% |
| NAIL240719C00145000 | 2024-06-26 12:38PM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 80 | 118.36% |
| NAIL240719C00150000 | 2024-06-24 9:57AM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 125.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240719P00045000 | 2024-07-05 2:16PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 21 | 148.44% |
| NAIL240719P00050000 | 2024-07-08 12:50PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 10 | 25 | 125.78% |
| NAIL240719P00055000 | 2024-07-08 10:06AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 13 | 116.02% |
| NAIL240719P00060000 | 2024-07-08 10:06AM EDT | 60.00 | 0.17 | 0.15 | 0.20 | -0.09 | -34.62% | 6 | 147 | 104.69% |
| NAIL240719P00065000 | 2024-07-08 12:50PM EDT | 65.00 | 0.33 | 0.30 | 0.35 | -0.20 | -37.74% | 13 | 265 | 95.02% |
| NAIL240719P00070000 | 2024-07-08 11:16AM EDT | 70.00 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 15 | 133 | 87.60% |
| NAIL240719P00071000 | 2024-07-03 10:19AM EDT | 71.00 | 0.89 | 0.70 | 0.80 | 0.00 | - | - | 1 | 86.43% |
| NAIL240719P00072000 | 2024-07-03 10:11AM EDT | 72.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | - | 5 | 84.77% |
| NAIL240719P00073000 | 2024-07-05 11:32AM EDT | 73.00 | 1.55 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 83.55% |
| NAIL240719P00074000 | 2024-07-03 10:18AM EDT | 74.00 | 1.27 | 1.05 | 1.20 | 0.00 | - | - | 3 | 82.52% |
| NAIL240719P00075000 | 2024-07-08 11:03AM EDT | 75.00 | 1.25 | 1.20 | 1.35 | -0.51 | -28.98% | 11 | 176 | 81.10% |
| NAIL240719P00077000 | 2024-07-02 2:12PM EDT | 77.00 | 2.56 | 1.60 | 1.75 | 0.00 | - | - | 6 | 79.15% |
| NAIL240719P00078000 | 2024-07-05 10:29AM EDT | 78.00 | 3.10 | 1.85 | 2.00 | 0.00 | - | 5 | 10 | 78.52% |
| NAIL240719P00080000 | 2024-07-05 3:59PM EDT | 80.00 | 3.30 | 2.40 | 2.55 | 0.00 | - | 30 | 181 | 76.56% |
| NAIL240719P00081000 | 2024-07-03 12:00PM EDT | 81.00 | 3.64 | 2.70 | 2.95 | 0.00 | - | 40 | 21 | 76.17% |
| NAIL240719P00082000 | 2024-07-03 11:55AM EDT | 82.00 | 2.65 | 3.10 | 3.30 | -1.25 | -32.05% | 3 | 27 | 75.68% |
| NAIL240719P00083000 | 2024-07-05 3:17PM EDT | 83.00 | 4.60 | 3.40 | 3.70 | 0.00 | - | 6 | 15 | 74.17% |
| NAIL240719P00084000 | 2024-07-05 10:30AM EDT | 84.00 | 6.00 | 3.90 | 4.20 | 0.00 | - | 101 | 111 | 74.66% |
| NAIL240719P00085000 | 2024-07-08 10:21AM EDT | 85.00 | 4.52 | 4.30 | 4.60 | -1.78 | -28.25% | 10 | 79 | 72.90% |
| NAIL240719P00086000 | 2024-07-03 10:35AM EDT | 86.00 | 5.20 | 4.80 | 5.20 | 0.00 | - | 3 | 15 | 73.02% |
| NAIL240719P00087000 | 2024-07-03 10:29AM EDT | 87.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | 2 | 8 | 72.61% |
| NAIL240719P00088000 | 2024-07-08 11:17AM EDT | 88.00 | 6.12 | 5.90 | 6.30 | +0.51 | +9.09% | 1 | 33 | 71.58% |
| NAIL240719P00089000 | 2024-07-03 10:04AM EDT | 89.00 | 6.50 | 6.50 | 7.00 | 0.00 | - | 8 | 39 | 71.68% |
| NAIL240719P00090000 | 2024-07-08 10:05AM EDT | 90.00 | 6.75 | 7.20 | 7.50 | +0.15 | +2.27% | 1 | 106 | 70.36% |
| NAIL240719P00091000 | 2024-07-02 2:24PM EDT | 91.00 | 9.18 | 7.80 | 8.30 | 0.00 | - | 5 | 12 | 70.22% |
| NAIL240719P00092000 | 2024-06-27 1:59PM EDT | 92.00 | 6.66 | 8.60 | 9.00 | 0.00 | - | 5 | 17 | 70.43% |
| NAIL240719P00093000 | 2024-07-05 10:02AM EDT | 93.00 | 11.72 | 9.30 | 9.80 | 0.00 | - | 1 | 16 | 70.17% |
| NAIL240719P00094000 | 2024-07-01 3:25PM EDT | 94.00 | 10.17 | 10.00 | 10.70 | 0.00 | - | 7 | 17 | 70.36% |
| NAIL240719P00095000 | 2024-07-05 2:40PM EDT | 95.00 | 10.20 | 10.80 | 11.50 | -2.78 | -21.42% | 10 | 149 | 70.07% |
| NAIL240719P00096000 | 2024-07-05 10:02AM EDT | 96.00 | 14.22 | 11.70 | 12.20 | 0.00 | - | 1 | 17 | 69.24% |
| NAIL240719P00097000 | 2024-06-20 2:26PM EDT | 97.00 | 11.80 | 12.50 | 13.20 | +3.94 | +50.13% | 1 | 11 | 70.36% |
| NAIL240719P00098000 | 2024-07-02 10:08AM EDT | 98.00 | 15.03 | 13.30 | 13.90 | 0.00 | - | 1 | 5 | 66.80% |
| NAIL240719P00099000 | 2024-07-02 3:10PM EDT | 99.00 | 15.75 | 14.30 | 14.90 | 0.00 | - | 4 | 5 | 70.07% |
| NAIL240719P00100000 | 2024-07-01 10:39AM EDT | 100.00 | 14.44 | 15.30 | 15.90 | 0.00 | - | 2 | 29 | 73.24% |
| NAIL240719P00101000 | 2024-07-02 2:22PM EDT | 101.00 | 17.16 | 16.20 | 16.60 | 0.00 | - | 3 | 6 | 69.34% |
| NAIL240719P00102000 | 2024-07-01 10:39AM EDT | 102.00 | 16.05 | 17.00 | 17.80 | 0.00 | - | 2 | 2 | 72.27% |
| NAIL240719P00103000 | 2024-07-02 1:13PM EDT | 103.00 | 20.16 | 18.00 | 18.60 | 0.00 | - | 2 | 2 | 70.85% |
| NAIL240719P00104000 | 2024-07-03 10:04AM EDT | 104.00 | 18.08 | 18.90 | 19.60 | 0.00 | - | 5 | 12 | 71.09% |
| NAIL240719P00105000 | 2024-07-05 2:41PM EDT | 105.00 | 22.10 | 19.80 | 20.50 | 0.00 | - | 1 | 92 | 68.16% |
| NAIL240719P00106000 | 2024-07-03 10:04AM EDT | 106.00 | 19.88 | 20.70 | 21.50 | 0.00 | - | 5 | 10 | 66.99% |
| NAIL240719P00107000 | 2024-05-28 1:46PM EDT | 107.00 | 12.30 | 16.00 | 16.50 | 0.00 | - | 2 | 3 | 0.00% |
| NAIL240719P00108000 | 2024-07-03 10:00AM EDT | 108.00 | 22.30 | 22.80 | 23.50 | 0.00 | - | 1 | 4 | 75.20% |
| NAIL240719P00109000 | 2024-06-21 9:40AM EDT | 109.00 | 16.83 | 23.70 | 24.40 | 0.00 | - | 1 | 1 | 69.34% |
| NAIL240719P00110000 | 2024-06-24 11:04AM EDT | 110.00 | 12.81 | 24.60 | 25.50 | 0.00 | - | 15 | 25 | 71.48% |
| NAIL240719P00111000 | 2024-06-20 2:28PM EDT | 111.00 | 16.37 | 25.60 | 26.40 | 0.00 | - | - | 2 | 67.19% |
| NAIL240719P00112000 | 2024-05-20 9:38AM EDT | 112.00 | 9.20 | 15.90 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| NAIL240719P00113000 | 2024-06-27 10:12AM EDT | 113.00 | 21.20 | 27.70 | 28.40 | 0.00 | - | 1 | 1 | 77.54% |
| NAIL240719P00114000 | 2024-05-20 9:38AM EDT | 114.00 | 10.20 | 17.40 | 18.60 | 0.00 | - | - | 1 | 0.00% |
| NAIL240719P00115000 | 2024-06-24 10:42AM EDT | 115.00 | 16.87 | 29.80 | 30.40 | 0.00 | - | 44 | 25 | 86.43% |
| NAIL240719P00116000 | 2024-05-20 9:38AM EDT | 116.00 | 11.00 | 19.30 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| NAIL240719P00117000 | 2024-05-29 1:01PM EDT | 117.00 | 21.90 | 23.80 | 24.80 | 0.00 | - | 2 | 3 | 0.00% |
| NAIL240719P00118000 | 2024-06-17 12:24PM EDT | 118.00 | 19.52 | 32.70 | 33.60 | 0.00 | - | 1 | 1 | 96.68% |
| NAIL240719P00120000 | 2024-06-18 12:43PM EDT | 120.00 | 21.84 | 34.70 | 35.60 | 0.00 | - | 7 | 0 | 100.59% |
| NAIL240719P00121000 | 2024-07-02 10:10AM EDT | 121.00 | 37.08 | 35.70 | 36.50 | 0.00 | - | 2 | 1 | 98.05% |
| NAIL240719P00122000 | 2024-06-17 10:14AM EDT | 122.00 | 23.25 | 36.70 | 37.50 | 0.00 | - | - | 0 | 99.90% |
| NAIL240719P00123000 | 2024-07-02 10:10AM EDT | 123.00 | 39.05 | 37.60 | 38.50 | 0.00 | - | 1 | 0 | 96.09% |
| NAIL240719P00126000 | 2024-06-13 3:06PM EDT | 126.00 | 23.10 | 40.70 | 41.60 | 0.00 | - | 2 | 0 | 111.91% |
| NAIL240719P00128000 | 2024-06-24 10:42AM EDT | 128.00 | 28.11 | 42.60 | 43.60 | 0.00 | - | 22 | 0 | 110.74% |
| NAIL240719P00130000 | 2024-06-12 2:52PM EDT | 130.00 | 26.35 | 43.40 | 46.80 | 0.00 | - | - | 0 | 114.06% |
© 2024 Yahoo. All rights reserved.