S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
Log in

Direxion Daily Gold Miners Bull 3x Shares Options Chain and Prices (NYSEARCA:NUGT)

$30.48
-0.12 (-0.39 %)
(As of 02/17/2020 04:00 PM ET)
Add
Today's Range
$30.12
Now: $30.48
$31.04
50-Day Range
$29.40
MA: $32.09
$35.40
52-Week Range
$14.06
Now: $30.48
$45.10
Volume8.01 million shs
Average Volume10.81 million shs
Market Capitalization$1.43 billion
P/E RatioN/A
Dividend Yield0.71%
BetaN/A

Options Chain

Direxion Daily Gold Miners Bull 3x Shares (NYSEARCA:NUGT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$52.00$0.015Call0212 (+200)1.55313 (+0.290685)0.008772
2/21/2020$51.00$0.000Call0660
2/21/2020$50.00$0.025Call05621.51398 (+0.248887)0.012068
2/21/2020$49.00$0.000Call060
2/21/2020$48.00$0.050Call071.54668 (+0.090845)0.022099
2/21/2020$47.00$0.050Call0391.48747 (+0.232897)0.022832
2/21/2020$46.00$0.025Call01211.32042 (+0.094349)0.015452
2/21/2020$45.00$0.095Call01701.512790.039717
2/21/2020$44.00$0.050Call0124 (-14)1.29865 (+0.181629)0.025567
2/21/2020$43.00$0.000Call0570
2/21/2020$42.00$0.015Call65410.981456 (-0.206774)0.011027
2/21/2020$41.00$0.090Call02881.20681 (+0.037287)0.045569
2/21/2020$40.00$0.020Call61,0850.885389 (-0.225541)0.015622
2/21/2020$39.00$0.120Call4396 (-7)1.10572 (+0.329584)0.062771
2/21/2020$38.50$0.065Call022 (+5)0.940817 (+0.178709)0.042153
2/21/2020$38.00$0.030Call14455 (+33)0.7875 (+0.02714)0.024664
2/21/2020$37.50$0.065Call01380.855435 (+0.104873)0.04563
2/21/2020$37.00$0.045Call5661 (-5)0.758399 (+0.035519)0.036618
2/21/2020$36.50$0.030Call11750.667323 (-0.046511)0.028579
2/21/2020$36.00$0.040Call561,967 (+21)0.656658 (-0.031863)0.03731
2/21/2020$35.50$0.055Call878110 (+18)0.649508 (-0.04065)0.049684
2/21/2020$35.00$0.075Call1,1432,218 (+76)0.641539 (-0.044912)0.065541
2/21/2020$34.50$0.095Call160636 (+148)0.622802 (-0.055323)0.082101
2/21/2020$34.00$0.130Call1923,073 (+152)0.615176 (-0.05274)0.107854
2/21/2020$33.50$0.175Call215531 (+53)0.605461 (-0.054451)0.139504
2/21/2020$33.00$0.240Call711860 (+131)0.600502 (-0.057559)0.181056
2/21/2020$32.50$0.315Call399505 (+174)0.587425 (-0.074265)0.227896
2/21/2020$32.00$0.430Call1,4271,769 (+68)0.586609 (-0.062993)0.289075
2/21/2020$31.50$0.565Call371383 (+81)0.578798 (-0.063965)0.356359
2/21/2020$31.00$0.750Call2,9853,408 (+2349)0.580681 (-0.06899)0.433377
2/21/2020$30.50$0.960Call1,031290 (-69)0.574307 (-0.069396)0.513528
2/21/2020$30.00$1.220Call4982,020 (-17)0.573397 (-0.067469)0.595611
2/21/2020$29.50$1.525Call153278 (+106)0.574911 (-0.063159)0.674609
2/21/2020$29.00$1.865Call159533 (+1)0.573439 (-0.068955)0.748219
2/21/2020$28.50$2.245Call25730.574743 (-0.101828)0.812209
2/21/2020$28.00$2.655Call3263 (-1)0.574817 (-0.091856)0.866136
2/21/2020$27.50$3.075Call5368 (-1)0.550414 (-0.133472)0.917793
2/21/2020$27.00$3.625Call5108 (-2)0.7000810.903356
2/21/2020$26.50$4.075Call06 (-1)0.6976270.933015
2/21/2020$26.00$4.550Call43136 (+2)0.718379 (-0.105422)0.950491
2/21/2020$25.00$5.525Call10660.785196 (-0.042323)0.969865
2/21/2020$24.00$6.725Call2181.35112 (+0.571793)0.914966
2/21/2020$23.00$7.600Call1157 (-1)1.29063 (+0.391792)0.952128
2/21/2020$22.00$8.300Call0601
2/21/2020$21.00$9.550Call001.46338 (+0.067059)0.973846
2/21/2020$20.00$10.425Call019
2/21/2020$19.00$11.725Call002.35410.946665
2/21/2020$18.00$12.900Call012.89931 (+0.41556)0.934863
2/21/2020$17.00$13.550Call002.18834 (-0.014307)0.98118
2/21/2020$16.00$14.575Call002.54243 (+0.618332)0.977627
2/21/2020$15.00$15.550Call002.58283 (+0.004513)0.984677
2/21/2020$52.00$21.800Put002.3773-0.928849
2/21/2020$51.00$20.625Put021.95559-0.963908
2/21/2020$50.00$19.750Put002.15702-0.935358
2/21/2020$49.00$18.700Put001.99934 (+0.588395)-0.944175
2/21/2020$48.00$17.575Put001.59311 (+1.29311)-0.975872
2/21/2020$47.00$16.600Put001.63061-0.966747
2/21/2020$46.00$15.675Put001.74003 (+0.001078)-0.945345
2/21/2020$45.00$14.550Put011.31009-0.982609
2/21/2020$44.00$13.575Put021.34127 (+0.203769)-0.971828
2/21/2020$43.00$12.600Put0491.36627-0.961734
2/21/2020$42.00$11.650Put031.38725-0.943307
2/21/2020$41.00$10.575Put0361.1317-0.967787
2/21/2020$40.00$9.750Put1291.39128-0.908537
2/21/2020$39.00$8.625Put0101.08551 (+0.621477)-0.942331
2/21/2020$38.50$7.775Put03
2/21/2020$38.00$7.550Put0300.807006 (+0.314858)-0.974156
2/21/2020$37.50$7.125Put0130.952299 (+0.083164)-0.935693
2/21/2020$37.00$6.525Put0750.583808 (-0.071302)-0.992707
2/21/2020$36.50$6.050Put015 (+8)0.686232 (-0.046806)-0.970438
2/21/2020$36.00$5.600Put161,056 (+8)0.762525 (-0.011507)-0.937903
2/21/2020$35.50$5.100Put50460.713382-0.934697
2/21/2020$35.00$4.625Put52524 (+67)0.703825 (+0.007067)-0.917719
2/21/2020$34.50$4.150Put20520.676724 (-0.02417)-0.899644
2/21/2020$34.00$3.675Put108201 (+69)0.650881 (-0.037838)-0.879448
2/21/2020$33.50$3.200Put2728 (+7)0.623806 (-0.056564)-0.857675
2/21/2020$33.00$2.795Put108363 (+6)0.631962 (-0.05809)-0.805779
2/21/2020$32.50$2.370Put21133 (+48)0.623216 (-0.045339)-0.761006
2/21/2020$32.00$1.975Put3621,139 (-11)0.603837 (-0.065664)-0.704724
2/21/2020$31.50$1.610Put120190 (+9)0.599794 (-0.065163)-0.639339
2/21/2020$31.00$1.290Put527896 (+81)0.591223 (-0.065293)-0.564905
2/21/2020$30.50$1.005Put585637 (-9)0.596462 (-0.063596)-0.486092
2/21/2020$30.00$0.770Put5751,925 (+11)0.589933 (-0.063398)-0.406349
2/21/2020$29.50$0.570Put215417 (+49)0.596654 (-0.068776)-0.329268
2/21/2020$29.00$0.410Put2971,984 (+13)0.592005 (-0.062949)-0.257625
2/21/2020$28.50$0.295Put2,521377 (+94)0.605505 (-0.069043)-0.197957
2/21/2020$28.00$0.205Put1981,439 (-83)0.610209 (-0.066353)-0.146206
2/21/2020$27.50$0.145Put2,063284 (+5)0.628906 (-0.062279)-0.108595
2/21/2020$27.00$0.100Put137833 (-17)0.639897 (-0.060103)-0.077422
2/21/2020$26.50$0.075Put94162 (+15)0.676724 (-0.03042)-0.058821
2/21/2020$26.00$0.055Put30375 (+6)0.692964 (-0.050786)-0.043225
2/21/2020$25.00$0.050Put461,082 (-38)0.82197 (+0.028722)-0.034653
2/21/2020$24.00$0.190Put12551.26913 (+0.329853)-0.072681
2/21/2020$23.00$0.040Put62611.06989 (+0.091817)-0.022583
2/21/2020$22.00$0.015Put32921.06271 (+0.028414)-0.009488
2/21/2020$21.00$0.045Put6751.38442 (+0.082869)-0.019644
2/21/2020$20.00$0.025Put0177 (-7)1.42192 (+0.082869)-0.011393
2/21/2020$19.00$0.030Put0131.60984 (+0.016975)-0.011794
2/21/2020$18.00$0.010Put041.53441 (-0.223206)-0.00424
2/21/2020$17.00$0.000Put000
2/21/2020$16.00$0.025Put002.08398 (+0.118976)-0.007586
2/21/2020$15.00$0.015Put0192.12666 (+0.124424)-0.004826
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/17/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel