Singapore markets open in 7 hours 23 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,571.35 +4.16 (+0.07%) Dow
39,321.54 -54.33 (-0.14%) Nasdaq
18,398.82 +46.06 (+0.25%) Bitcoin USD
56,140.04 -731.69 (-1.29%) CMC Crypto 200
1,196.45 +30.33 (+2.60%)
Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240920C00060000 | 2024-07-05 12:07PM EDT | 60.00 | 26.10 | 27.70 | 28.30 | 0.00 | - | 10 | 10 | 87.35% |
| NAIL240920C00080000 | 2024-07-08 11:52AM EDT | 80.00 | 13.70 | 14.00 | 14.50 | -1.98 | -12.63% | 1 | 33 | 77.59% |
| NAIL240920C00082000 | 2024-07-05 1:07PM EDT | 82.00 | 11.90 | 12.90 | 13.40 | 0.00 | - | 1 | 6 | 76.72% |
| NAIL240920C00083000 | 2024-07-05 2:01PM EDT | 83.00 | 11.40 | 12.50 | 12.90 | 0.00 | - | 1 | 4 | 76.83% |
| NAIL240920C00084000 | 2024-06-21 10:24AM EDT | 84.00 | 21.00 | 11.90 | 12.40 | 0.00 | - | 1 | 0 | 76.18% |
| NAIL240920C00085000 | 2024-07-02 3:49PM EDT | 85.00 | 11.70 | 11.50 | 11.90 | 0.00 | - | 1 | 7 | 76.11% |
| NAIL240920C00086000 | 2024-06-26 3:54PM EDT | 86.00 | 16.90 | 10.90 | 11.40 | 0.00 | - | - | 1 | 75.31% |
| NAIL240920C00087000 | 2024-07-05 11:31AM EDT | 87.00 | 9.75 | 10.60 | 11.00 | 0.00 | - | 1 | 7 | 75.72% |
| NAIL240920C00088000 | 2024-07-01 12:04PM EDT | 88.00 | 12.35 | 10.10 | 10.50 | 0.00 | - | - | 6 | 75.07% |
| NAIL240920C00089000 | 2024-07-01 10:19AM EDT | 89.00 | 13.50 | 9.70 | 10.10 | 0.00 | - | - | 1 | 74.99% |
| NAIL240920C00090000 | 2024-07-08 9:34AM EDT | 90.00 | 10.20 | 9.20 | 9.70 | +1.50 | +17.24% | 3 | 9 | 74.50% |
| NAIL240920C00091000 | 2024-06-28 10:05AM EDT | 91.00 | 15.80 | 8.80 | 9.30 | 0.00 | - | 1 | 0 | 74.27% |
| NAIL240920C00092000 | 2024-07-05 10:29AM EDT | 92.00 | 7.80 | 8.40 | 8.90 | 0.00 | - | 1 | 32 | 73.94% |
| NAIL240920C00093000 | 2024-06-28 9:35AM EDT | 93.00 | 15.20 | 8.10 | 8.60 | 0.00 | - | 1 | 2 | 74.19% |
| NAIL240920C00095000 | 2024-07-03 10:05AM EDT | 95.00 | 9.01 | 7.50 | 7.80 | 0.00 | - | 10 | 17 | 73.82% |
| NAIL240920C00096000 | 2024-06-20 1:08PM EDT | 96.00 | 15.06 | 7.10 | 7.40 | 0.00 | - | 1 | 5 | 73.18% |
| NAIL240920C00097000 | 2024-07-02 12:16PM EDT | 97.00 | 7.10 | 6.70 | 7.20 | 0.00 | - | - | 1 | 73.13% |
| NAIL240920C00099000 | 2024-07-08 9:43AM EDT | 99.00 | 6.80 | 6.20 | 6.60 | +1.00 | +17.24% | 1 | 3 | 73.17% |
| NAIL240920C00100000 | 2024-07-08 9:36AM EDT | 100.00 | 7.00 | 5.90 | 6.30 | +1.50 | +27.27% | 8 | 37 | 72.90% |
| NAIL240920C00101000 | 2024-07-02 12:16PM EDT | 101.00 | 5.60 | 5.60 | 6.00 | 0.00 | - | 1 | 7 | 72.57% |
| NAIL240920C00102000 | 2024-07-05 10:01AM EDT | 102.00 | 5.00 | 5.30 | 5.70 | 0.00 | - | 1 | 6 | 72.17% |
| NAIL240920C00103000 | 2024-06-21 9:42AM EDT | 103.00 | 11.40 | 5.00 | 5.50 | 0.00 | - | 3 | 8 | 72.03% |
| NAIL240920C00104000 | 2024-06-13 1:15PM EDT | 104.00 | 16.32 | 4.80 | 5.20 | 0.00 | - | 1 | 1 | 71.84% |
| NAIL240920C00105000 | 2024-07-02 10:43AM EDT | 105.00 | 4.80 | 4.60 | 5.00 | 0.00 | - | 2 | 42 | 71.95% |
| NAIL240920C00106000 | 2024-07-08 9:40AM EDT | 106.00 | 5.08 | 4.50 | 4.80 | -14.42 | -73.95% | 1 | 2 | 72.35% |
| NAIL240920C00107000 | 2024-06-28 3:28PM EDT | 107.00 | 7.87 | 4.20 | 4.60 | 0.00 | - | 1 | 3 | 71.97% |
| NAIL240920C00108000 | 2024-06-24 10:58AM EDT | 108.00 | 12.30 | 4.00 | 4.50 | 0.00 | - | 4 | 3 | 72.27% |
| NAIL240920C00109000 | 2024-06-20 3:59PM EDT | 109.00 | 10.52 | 3.80 | 4.20 | 0.00 | - | 1 | 0 | 71.75% |
| NAIL240920C00110000 | 2024-06-18 10:54AM EDT | 110.00 | 12.13 | 3.60 | 4.00 | 0.00 | - | 2 | 24 | 71.55% |
| NAIL240920C00112000 | 2024-06-25 3:47PM EDT | 112.00 | 6.85 | 3.30 | 3.60 | 0.00 | - | 1 | 16 | 71.35% |
| NAIL240920C00113000 | 2024-04-01 10:14AM EDT | 113.00 | 47.20 | 16.50 | 17.50 | 0.00 | - | 2 | 2 | 165.83% |
| NAIL240920C00114000 | 2024-03-08 10:43AM EDT | 114.00 | 38.65 | 38.20 | 39.60 | 0.00 | - | 9 | 6 | 316.49% |
| NAIL240920C00115000 | 2024-07-08 12:18PM EDT | 115.00 | 2.80 | 2.90 | 3.20 | -0.20 | -6.67% | 4 | 37 | 71.69% |
| NAIL240920C00117000 | 2024-06-12 1:53PM EDT | 117.00 | 12.60 | 2.55 | 2.85 | 0.00 | - | 2 | 2 | 70.91% |
| NAIL240920C00118000 | 2024-07-05 12:24PM EDT | 118.00 | 2.25 | 2.45 | 2.70 | 0.00 | - | 3 | 8 | 70.89% |
| NAIL240920C00119000 | 2024-02-29 3:11PM EDT | 119.00 | 27.80 | 46.60 | 48.60 | 0.00 | - | 1 | 1 | 390.67% |
| NAIL240920C00120000 | 2024-07-08 9:42AM EDT | 120.00 | 2.55 | 2.25 | 2.45 | +0.55 | +27.50% | 10 | 22 | 70.92% |
| NAIL240920C00121000 | 2024-06-25 11:48AM EDT | 121.00 | 4.85 | 2.10 | 2.35 | 0.00 | - | 1 | 6 | 70.74% |
| NAIL240920C00122000 | 2024-05-22 3:17PM EDT | 122.00 | 11.50 | 6.70 | 7.40 | 0.00 | - | 2 | 2 | 111.33% |
| NAIL240920C00123000 | 2024-07-01 11:39AM EDT | 123.00 | 3.20 | 1.90 | 2.15 | 0.00 | - | 1 | 2 | 70.73% |
| NAIL240920C00124000 | 2024-05-03 1:51PM EDT | 124.00 | 20.35 | 11.90 | 12.90 | 0.00 | - | 2 | 4 | 150.55% |
| NAIL240920C00125000 | 2024-07-08 12:15PM EDT | 125.00 | 1.70 | 1.70 | 1.95 | -2.37 | -58.23% | 3 | 77 | 70.53% |
| NAIL240920C00127000 | 2024-05-16 9:37AM EDT | 127.00 | 21.50 | 7.60 | 8.50 | 0.00 | - | - | 1 | 124.38% |
| NAIL240920C00128000 | 2024-03-12 1:56PM EDT | 128.00 | 28.76 | 20.70 | 21.90 | 0.00 | - | 1 | 1 | 213.56% |
| NAIL240920C00129000 | 2024-05-22 9:30AM EDT | 129.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NAIL240920C00130000 | 2024-06-25 11:34AM EDT | 130.00 | 3.32 | 1.30 | 1.55 | 0.00 | - | 3 | 21 | 70.36% |
| NAIL240920C00131000 | 2024-05-16 3:28PM EDT | 131.00 | 17.55 | 6.70 | 7.60 | 0.00 | - | 4 | 1 | 122.30% |
| NAIL240920C00132000 | 2024-05-22 11:53AM EDT | 132.00 | 9.80 | 4.50 | 5.30 | 0.00 | - | 1 | 1 | 105.99% |
| NAIL240920C00133000 | 2024-05-23 10:34AM EDT | 133.00 | 7.40 | 4.50 | 5.10 | 0.00 | - | 2 | 6 | 106.18% |
| NAIL240920C00135000 | 2024-03-25 9:54AM EDT | 135.00 | 33.65 | 12.10 | 13.00 | 0.00 | - | 3 | 3 | 164.23% |
| NAIL240920C00136000 | 2024-04-10 10:01AM EDT | 136.00 | 19.60 | 15.00 | 16.00 | 0.00 | - | 1 | 4 | 184.84% |
| NAIL240920C00137000 | 2024-07-05 1:32PM EDT | 137.00 | 0.90 | 0.90 | 1.15 | 0.00 | - | 1 | 1 | 70.51% |
| NAIL240920C00138000 | 2024-06-21 11:59AM EDT | 138.00 | 3.64 | 0.85 | 1.05 | 0.00 | - | 1 | 5 | 70.07% |
| NAIL240920C00139000 | 2024-07-02 11:19AM EDT | 139.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 1 | 1 | 69.97% |
| NAIL240920C00140000 | 2024-07-01 11:00AM EDT | 140.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | 1 | 7 | 70.29% |
| NAIL240920C00142000 | 2024-06-12 9:56AM EDT | 142.00 | 6.60 | 0.70 | 0.85 | 0.00 | - | 2 | 2 | 69.95% |
| NAIL240920C00143000 | 2024-04-08 9:30AM EDT | 143.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| NAIL240920C00144000 | 2024-03-26 12:06PM EDT | 144.00 | 28.70 | 8.80 | 9.90 | 0.00 | - | 1 | 1 | 151.32% |
| NAIL240920C00145000 | 2024-07-02 10:36AM EDT | 145.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 2 | 22 | 70.07% |
| NAIL240920C00146000 | 2024-06-12 9:30AM EDT | 146.00 | 4.69 | 0.50 | 0.75 | 0.00 | - | - | 1 | 69.68% |
| NAIL240920C00147000 | 2024-05-01 3:00PM EDT | 147.00 | 10.50 | 6.00 | 6.90 | 0.00 | - | 1 | 2 | 132.56% |
| NAIL240920C00149000 | 2024-05-23 11:19AM EDT | 149.00 | 4.90 | 2.45 | 3.00 | 0.00 | - | 1 | 21 | 101.17% |
| NAIL240920C00150000 | 2024-07-05 2:21PM EDT | 150.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 10 | 35 | 70.02% |
| NAIL240920C00151000 | 2024-06-12 9:40AM EDT | 151.00 | 4.90 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 70.65% |
| NAIL240920C00153000 | 2024-07-01 11:37AM EDT | 153.00 | 0.85 | 0.30 | 0.50 | 0.00 | - | 1 | 10 | 68.51% |
| NAIL240920C00155000 | 2024-05-23 12:21PM EDT | 155.00 | 4.20 | 1.95 | 2.45 | 0.00 | - | 1 | 1 | 99.78% |
| NAIL240920C00158000 | 2024-07-05 12:21PM EDT | 158.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 69.92% |
| NAIL240920C00160000 | 2024-07-02 11:24AM EDT | 160.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 70.17% |
| NAIL240920C00161000 | 2024-04-09 11:17AM EDT | 161.00 | 16.80 | 8.10 | 9.40 | 0.00 | - | 2 | 1 | 161.77% |
| NAIL240920C00165000 | 2024-06-07 3:44PM EDT | 165.00 | 1.60 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 70.02% |
| NAIL240920C00170000 | 2024-06-11 10:46AM EDT | 170.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 66.02% |
| NAIL240920C00175000 | 2024-07-03 9:49AM EDT | 175.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 4 | 4 | 68.26% |
| NAIL240920C00180000 | 2024-06-12 3:13PM EDT | 180.00 | 1.60 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 91.26% |
| NAIL240920C00182000 | 2024-06-12 3:14PM EDT | 182.00 | 1.45 | 0.05 | 0.15 | 0.00 | - | - | 1 | 69.34% |
| NAIL240920C00187000 | 2024-06-12 9:57AM EDT | 187.00 | 1.50 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 69.14% |
| NAIL240920C00189000 | 2024-05-08 9:56AM EDT | 189.00 | 4.20 | 0.40 | 0.90 | 0.00 | - | - | 10 | 94.48% |
| NAIL240920C00190000 | 2024-05-16 9:54AM EDT | 190.00 | 4.93 | 0.85 | 1.40 | 0.00 | - | 5 | 4 | 105.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240920P00045000 | 2024-07-08 12:08PM EDT | 45.00 | 0.88 | 0.75 | 0.95 | -0.17 | -16.19% | 40 | 20 | 96.24% |
| NAIL240920P00055000 | 2024-07-03 9:33AM EDT | 55.00 | 2.00 | 1.75 | 1.95 | 0.00 | - | - | 2 | 87.70% |
| NAIL240920P00060000 | 2024-07-02 1:50PM EDT | 60.00 | 3.10 | 2.50 | 2.75 | 0.00 | - | - | 5 | 84.13% |
| NAIL240920P00075000 | 2024-07-05 2:44PM EDT | 75.00 | 7.30 | 6.50 | 6.70 | 0.00 | - | 6 | 6 | 75.88% |
| NAIL240920P00080000 | 2024-07-03 9:30AM EDT | 80.00 | 9.20 | 8.50 | 8.90 | 0.00 | - | 5 | 63 | 74.49% |
| NAIL240920P00082000 | 2024-07-05 11:38AM EDT | 82.00 | 10.80 | 9.40 | 9.80 | 0.00 | - | 5 | 5 | 73.69% |
| NAIL240920P00083000 | 2024-07-02 11:13AM EDT | 83.00 | 11.55 | 9.90 | 10.30 | 0.00 | - | - | 3 | 73.50% |
| NAIL240920P00084000 | 2024-07-02 11:17AM EDT | 84.00 | 12.11 | 10.40 | 10.80 | 0.00 | - | 4 | 5 | 73.21% |
| NAIL240920P00085000 | 2024-07-08 9:36AM EDT | 85.00 | 10.35 | 10.90 | 11.30 | -1.03 | -9.05% | 5 | 32 | 72.83% |
| NAIL240920P00086000 | 2024-06-25 12:08PM EDT | 86.00 | 11.00 | 11.40 | 11.70 | 0.00 | - | 1 | 9 | 72.03% |
| NAIL240920P00087000 | 2024-07-02 11:13AM EDT | 87.00 | 13.82 | 11.90 | 12.40 | 0.00 | - | 1 | 2 | 72.14% |
| NAIL240920P00088000 | 2024-06-03 12:18PM EDT | 88.00 | 8.50 | 12.70 | 13.40 | 0.00 | - | 1 | 1 | 74.11% |
| NAIL240920P00090000 | 2024-07-05 2:40PM EDT | 90.00 | 14.93 | 13.60 | 14.00 | 0.00 | - | 3 | 149 | 70.95% |
| NAIL240920P00092000 | 2024-06-14 10:30AM EDT | 92.00 | 12.00 | 14.80 | 15.40 | 0.00 | - | - | 1 | 71.02% |
| NAIL240920P00094000 | 2024-06-20 1:04PM EDT | 94.00 | 13.40 | 16.10 | 16.50 | 0.00 | - | - | 1 | 70.12% |
| NAIL240920P00095000 | 2024-07-02 9:43AM EDT | 95.00 | 18.02 | 16.70 | 17.20 | 0.00 | - | 10 | 126 | 69.87% |
| NAIL240920P00096000 | 2024-06-14 10:59AM EDT | 96.00 | 13.51 | 17.40 | 17.90 | 0.00 | - | - | 1 | 69.87% |
| NAIL240920P00097000 | 2024-05-29 9:49AM EDT | 97.00 | 15.10 | 14.30 | 14.90 | 0.00 | - | 2 | 2 | 45.68% |
| NAIL240920P00098000 | 2024-03-25 12:51PM EDT | 98.00 | 8.90 | 13.70 | 14.80 | 0.00 | - | 1 | 1 | 38.66% |
| NAIL240920P00099000 | 2024-04-17 11:36AM EDT | 99.00 | 18.10 | 9.70 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| NAIL240920P00100000 | 2024-07-02 11:37AM EDT | 100.00 | 22.16 | 20.10 | 20.50 | 0.00 | - | 4 | 47 | 68.09% |
| NAIL240920P00101000 | 2024-06-25 11:48AM EDT | 101.00 | 18.70 | 20.80 | 21.30 | 0.00 | - | 1 | 6 | 68.05% |
| NAIL240920P00102000 | 2024-05-06 10:30AM EDT | 102.00 | 12.82 | 13.80 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| NAIL240920P00104000 | 2024-04-29 12:59PM EDT | 104.00 | 15.50 | 18.00 | 18.80 | 0.00 | - | 7 | 7 | 0.00% |
| NAIL240920P00105000 | 2024-06-14 10:05AM EDT | 105.00 | 18.66 | 23.80 | 24.30 | 0.00 | - | 1 | 10 | 67.15% |
| NAIL240920P00106000 | 2024-04-29 12:59PM EDT | 106.00 | 16.50 | 19.30 | 19.90 | 0.00 | - | 7 | 7 | 0.00% |
| NAIL240920P00108000 | 2024-04-11 11:46AM EDT | 108.00 | 18.13 | 13.90 | 15.00 | 0.00 | - | - | 2 | 0.00% |
| NAIL240920P00110000 | 2024-06-12 9:52AM EDT | 110.00 | 16.49 | 27.80 | 28.30 | 0.00 | - | 22 | 23 | 66.28% |
| NAIL240920P00112000 | 2024-04-19 10:40AM EDT | 112.00 | 25.65 | 15.30 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| NAIL240920P00115000 | 2024-05-22 11:09AM EDT | 115.00 | 21.23 | 24.10 | 25.00 | 0.00 | - | 1 | 16 | 0.00% |
| NAIL240920P00118000 | 2024-07-01 10:34AM EDT | 118.00 | 33.50 | 34.50 | 35.20 | 0.00 | - | 1 | 0 | 64.77% |
| NAIL240920P00120000 | 2024-06-12 11:08AM EDT | 120.00 | 22.20 | 36.30 | 36.90 | 0.00 | - | 23 | 18 | 64.18% |
| NAIL240920P00123000 | 2024-03-01 10:59AM EDT | 123.00 | 24.50 | 14.60 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL240920P00129000 | 2024-04-03 12:28PM EDT | 129.00 | 21.95 | 27.60 | 28.60 | 0.00 | - | 11 | 11 | 0.00% |
| NAIL240920P00130000 | 2024-06-10 11:50AM EDT | 130.00 | 36.69 | 45.40 | 46.10 | 0.00 | - | 2 | 3 | 62.11% |
| NAIL240920P00131000 | 2024-03-06 11:57AM EDT | 131.00 | 27.40 | 24.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL240920P00135000 | 2024-07-01 12:01PM EDT | 135.00 | 48.82 | 50.00 | 50.80 | 0.00 | - | 2 | 51 | 59.33% |
| NAIL240920P00140000 | 2024-06-12 2:57PM EDT | 140.00 | 38.62 | 54.90 | 55.60 | 0.00 | - | 2 | 52 | 58.98% |
| NAIL240920P00144000 | 2024-04-02 3:41PM EDT | 144.00 | 31.90 | 41.80 | 43.20 | 0.00 | - | - | 1 | 0.00% |
| NAIL240920P00145000 | 2024-04-01 1:30PM EDT | 145.00 | 28.00 | 40.80 | 42.10 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.