Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

GraniteShares 2x Long NVDA Daily ETF (NVDL)

38.26
+0.86
+(2.30%)
At close: April 1 at 4:00:00 PM EDT
37.56
-0.70
(-1.83%)
Pre-Market: 4:06:34 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NVDL250404C00019000 3/28/2025 12:19 PM 19 18.70 0.00 0.00 0.00 0.00% 11 0 0.00%
NVDL250404C00020000 3/28/2025 10:46 AM 20 18.15 0.00 0.00 0.00 0.00% 20 0 0.00%
NVDL250404C00021000 3/31/2025 2:22 PM 21 14.97 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDL250404C00022000 4/1/2025 3:55 PM 22 16.10 0.00 0.00 0.00 0.00% 10 0 0.00%
NVDL250404C00024000 3/6/2025 2:01 PM 24 17.00 0.00 0.00 0.00 0.00% - 0 0.00%
NVDL250404C00025000 4/1/2025 3:55 PM 25 13.10 0.00 0.00 0.00 0.00% 5 0 0.00%
NVDL250404C00026000 4/1/2025 9:35 AM 26 10.25 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404C00028000 3/31/2025 3:52 PM 28 8.60 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDL250404C00029000 3/31/2025 11:14 AM 29 5.70 0.00 0.00 0.00 0.00% 14 0 0.00%
NVDL250404C00030000 4/1/2025 11:45 AM 30 7.53 0.00 0.00 0.00 0.00% 59 0 0.00%
NVDL250404C00031000 4/1/2025 3:29 PM 31 6.45 0.00 0.00 0.00 0.00% 16 0 0.00%
NVDL250404C00032000 4/1/2025 3:45 PM 32 6.00 0.00 0.00 0.00 0.00% 11 0 0.00%
NVDL250404C00033000 4/1/2025 3:53 PM 33 5.20 0.00 0.00 0.00 0.00% 137 0 0.00%
NVDL250404C00034000 4/1/2025 3:24 PM 34 3.95 0.00 0.00 0.00 0.00% 39 0 0.00%
NVDL250404C00035000 4/1/2025 3:55 PM 35 3.70 0.00 0.00 0.00 0.00% 67 0 0.00%
NVDL250404C00036000 4/1/2025 3:59 PM 36 2.87 0.00 0.00 0.00 0.00% 640 0 0.00%
NVDL250404C00037000 4/1/2025 3:58 PM 37 2.25 0.00 0.00 0.00 0.00% 528 0 0.00%
NVDL250404C00038000 4/1/2025 3:58 PM 38 1.85 0.00 0.00 0.00 0.00% 942 0 0.00%
NVDL250404C00039000 4/1/2025 3:59 PM 39 1.30 0.00 0.00 0.00 0.00% 1,174 0 6.25%
NVDL250404C00040000 4/1/2025 3:59 PM 40 0.87 0.00 0.00 0.00 0.00% 1,513 0 12.50%
NVDL250404C00041000 4/1/2025 3:59 PM 41 0.60 0.00 0.00 0.00 0.00% 1,007 0 25.00%
NVDL250404C00042000 4/1/2025 3:59 PM 42 0.39 0.00 0.00 0.00 0.00% 1,057 0 25.00%
NVDL250404C00043000 4/1/2025 3:55 PM 43 0.21 0.00 0.00 0.00 0.00% 466 0 25.00%
NVDL250404C00044000 4/1/2025 3:59 PM 44 0.12 0.00 0.00 0.00 0.00% 338 0 50.00%
NVDL250404C00045000 4/1/2025 3:59 PM 45 0.07 0.00 0.00 0.00 0.00% 299 0 50.00%
NVDL250404C00045500 4/1/2025 12:24 PM 45.5 0.06 0.00 0.00 0.00 0.00% 15 0 50.00%
NVDL250404C00046000 4/1/2025 3:48 PM 46 0.02 0.00 0.00 0.00 0.00% 54 0 50.00%
NVDL250404C00046500 4/1/2025 3:52 PM 46.5 0.02 0.00 0.00 0.00 0.00% 9 0 50.00%
NVDL250404C00047000 4/1/2025 3:55 PM 47 0.03 0.00 0.00 0.00 0.00% 36 0 50.00%
NVDL250404C00047500 4/1/2025 11:24 AM 47.5 0.25 0.00 0.00 0.00 0.00% 15 0 50.00%
NVDL250404C00048000 4/1/2025 3:45 PM 48 0.02 0.00 0.00 0.00 0.00% 45 0 50.00%
NVDL250404C00048500 4/1/2025 12:50 PM 48.5 0.01 0.00 0.00 0.00 0.00% 17 0 50.00%
NVDL250404C00049000 4/1/2025 12:57 PM 49 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
NVDL250404C00049500 4/1/2025 3:27 PM 49.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
NVDL250404C00050000 4/1/2025 3:42 PM 50 0.01 0.00 0.00 0.00 0.00% 35 0 50.00%
NVDL250404C00050500 3/31/2025 3:48 PM 50.5 0.03 0.00 0.00 0.00 0.00% 12 0 50.00%
NVDL250404C00051000 3/31/2025 3:52 PM 51 0.01 0.00 0.00 0.00 0.00% 89 0 50.00%
NVDL250404C00051500 3/31/2025 10:29 AM 51.5 0.03 0.00 0.00 0.00 0.00% 11 0 50.00%
NVDL250404C00052000 4/1/2025 3:32 PM 52 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
NVDL250404C00052500 3/28/2025 1:49 PM 52.5 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
NVDL250404C00053000 4/1/2025 3:31 PM 53 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
NVDL250404C00053500 4/1/2025 9:51 AM 53.5 0.03 0.00 0.00 0.00 0.00% 40 0 50.00%
NVDL250404C00054000 4/1/2025 3:41 PM 54 0.02 0.00 0.00 0.00 0.00% 16 0 50.00%
NVDL250404C00054500 3/31/2025 9:33 AM 54.5 0.05 0.00 0.00 0.00 0.00% 8 0 50.00%
NVDL250404C00055000 4/1/2025 3:04 PM 55 0.01 0.00 0.00 0.00 0.00% 116 0 50.00%
NVDL250404C00055500 3/28/2025 2:27 PM 55.5 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00056000 4/1/2025 1:38 PM 56 0.02 0.00 0.00 0.00 0.00% 28 0 50.00%
NVDL250404C00056500 3/28/2025 10:38 AM 56.5 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00057000 3/31/2025 9:36 AM 57 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00057500 3/24/2025 3:44 PM 57.5 0.20 0.00 0.00 0.00 0.00% 17 0 50.00%
NVDL250404C00058000 4/1/2025 11:37 AM 58 0.01 0.00 0.00 0.00 0.00% 43 0 50.00%
NVDL250404C00058500 3/25/2025 10:08 AM 58.5 0.11 0.00 0.00 0.00 0.00% 21 0 50.00%
NVDL250404C00059000 3/31/2025 9:32 AM 59 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00059500 3/31/2025 3:51 PM 59.5 0.01 0.00 0.00 0.00 0.00% 51 0 50.00%
NVDL250404C00060000 4/1/2025 2:56 PM 60 0.01 0.00 0.00 0.00 0.00% 115 0 50.00%
NVDL250404C00060500 3/25/2025 1:43 PM 60.5 0.07 0.00 0.00 0.00 0.00% 5 0 50.00%
NVDL250404C00061000 3/31/2025 10:56 AM 61 0.26 0.00 0.00 0.00 0.00% 2 0 50.00%
NVDL250404C00061500 3/24/2025 3:24 PM 61.5 0.14 0.00 0.00 0.00 0.00% 5 0 50.00%
NVDL250404C00062000 3/31/2025 9:43 AM 62 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
NVDL250404C00062500 4/1/2025 11:20 AM 62.5 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
NVDL250404C00063000 3/21/2025 3:40 PM 63 0.11 0.00 0.00 0.00 0.00% 9 0 50.00%
NVDL250404C00063500 3/27/2025 3:44 PM 63.5 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
NVDL250404C00064000 3/21/2025 11:08 AM 64 0.11 0.00 0.00 0.00 0.00% 10 0 50.00%
NVDL250404C00065000 4/1/2025 11:41 AM 65 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
NVDL250404C00066000 3/24/2025 1:29 PM 66 0.04 0.00 0.00 0.00 0.00% 22 0 50.00%
NVDL250404C00067000 4/1/2025 9:58 AM 67 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
NVDL250404C00068000 3/31/2025 3:06 PM 68 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00069000 3/18/2025 10:23 AM 69 0.18 0.00 0.00 0.00 0.00% 58 0 50.00%
NVDL250404C00070000 3/26/2025 1:57 PM 70 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
NVDL250404C00071000 3/18/2025 10:24 AM 71 0.16 0.00 0.00 0.00 0.00% 26 0 50.00%
NVDL250404C00072000 3/17/2025 3:46 PM 72 0.20 0.00 0.00 0.00 0.00% 32 0 50.00%
NVDL250404C00073000 3/5/2025 2:06 PM 73 0.60 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00074000 3/25/2025 11:28 AM 74 0.11 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00075000 3/28/2025 3:15 PM 75 0.10 0.00 0.00 0.00 0.00% 8 0 50.00%
NVDL250404C00076000 3/21/2025 10:32 AM 76 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00077000 3/12/2025 11:31 AM 77 0.24 0.00 0.00 0.00 0.00% 44 0 50.00%
NVDL250404C00078000 3/24/2025 10:22 AM 78 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00079000 3/31/2025 9:30 AM 79 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00080000 3/31/2025 9:52 AM 80 0.04 0.00 0.00 0.00 0.00% 1 0 100.00%
NVDL250404C00081000 3/3/2025 10:08 AM 81 0.42 0.00 0.00 0.00 0.00% 21 0 100.00%
NVDL250404C00082000 3/14/2025 3:14 PM 82 0.09 0.00 0.00 0.00 0.00% 102 0 50.00%
NVDL250404C00083000 3/5/2025 11:22 AM 83 0.28 0.00 0.00 0.00 0.00% 49 0 50.00%
NVDL250404C00084000 3/4/2025 2:59 PM 84 0.29 0.00 0.00 0.00 0.00% 8 0 50.00%
NVDL250404C00085000 3/17/2025 10:41 AM 85 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
NVDL250404C00086000 3/13/2025 3:20 PM 86 0.14 0.00 0.00 0.00 0.00% 8 0 50.00%
NVDL250404C00087000 3/4/2025 2:37 PM 87 0.20 0.00 0.00 0.00 0.00% - 0 50.00%
NVDL250404C00088000 3/26/2025 12:10 PM 88 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404C00089000 3/31/2025 1:44 PM 89 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%
NVDL250404C00090000 4/1/2025 11:29 AM 90 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NVDL250404P00018000 3/31/2025 1:19 PM 18 0.02 0.00 0.00 0.00 0.00% 1 0 100.00%
NVDL250404P00019000 3/12/2025 11:15 AM 19 0.21 0.00 0.00 0.00 0.00% - 0 50.00%
NVDL250404P00020000 4/1/2025 11:51 AM 20 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
NVDL250404P00021000 3/31/2025 10:03 AM 21 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404P00022000 3/31/2025 10:54 AM 22 0.03 0.00 0.00 0.00 0.00% 19 0 50.00%
NVDL250404P00023000 3/31/2025 3:56 PM 23 0.01 0.00 0.00 0.00 0.00% 71 0 50.00%
NVDL250404P00024000 4/1/2025 10:13 AM 24 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDL250404P00025000 4/1/2025 12:56 PM 25 0.02 0.00 0.00 0.00 0.00% 20 0 50.00%
NVDL250404P00026000 4/1/2025 12:02 PM 26 0.04 0.00 0.00 0.00 0.00% 102 0 50.00%
NVDL250404P00027000 4/1/2025 1:56 PM 27 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
NVDL250404P00028000 4/1/2025 1:10 PM 28 0.05 0.00 0.00 0.00 0.00% 14 0 50.00%
NVDL250404P00029000 4/1/2025 3:22 PM 29 0.10 0.00 0.00 0.00 0.00% 17 0 50.00%
NVDL250404P00030000 4/1/2025 3:55 PM 30 0.10 0.00 0.00 0.00 0.00% 151 0 50.00%
NVDL250404P00031000 4/1/2025 3:59 PM 31 0.13 0.00 0.00 0.00 0.00% 205 0 50.00%
NVDL250404P00032000 4/1/2025 3:53 PM 32 0.22 0.00 0.00 0.00 0.00% 138 0 50.00%
NVDL250404P00033000 4/1/2025 3:43 PM 33 0.33 0.00 0.00 0.00 0.00% 744 0 50.00%
NVDL250404P00034000 4/1/2025 3:59 PM 34 0.40 0.00 0.00 0.00 0.00% 246 0 25.00%
NVDL250404P00035000 4/1/2025 3:56 PM 35 0.60 0.00 0.00 0.00 0.00% 588 0 25.00%
NVDL250404P00036000 4/1/2025 3:58 PM 36 0.82 0.00 0.00 0.00 0.00% 381 0 25.00%
NVDL250404P00037000 4/1/2025 3:59 PM 37 1.22 0.00 0.00 0.00 0.00% 159 0 12.50%
NVDL250404P00038000 4/1/2025 3:27 PM 38 2.00 0.00 0.00 0.00 0.00% 161 0 3.13%
NVDL250404P00039000 4/1/2025 3:54 PM 39 2.25 0.00 0.00 0.00 0.00% 66 0 0.00%
NVDL250404P00040000 4/1/2025 3:55 PM 40 2.75 0.00 0.00 0.00 0.00% 112 0 0.00%
NVDL250404P00041000 4/1/2025 3:40 PM 41 3.75 0.00 0.00 0.00 0.00% 12 0 0.00%
NVDL250404P00042000 4/1/2025 3:45 PM 42 4.53 0.00 0.00 0.00 0.00% 33 0 0.00%
NVDL250404P00043000 4/1/2025 3:38 PM 43 5.59 0.00 0.00 0.00 0.00% 46 0 0.00%
NVDL250404P00044000 4/1/2025 3:55 PM 44 6.00 0.00 0.00 0.00 0.00% 15 0 0.00%
NVDL250404P00045000 4/1/2025 2:17 PM 45 8.50 0.00 0.00 0.00 0.00% 13 0 0.00%
NVDL250404P00045500 4/1/2025 12:01 PM 45.5 7.75 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00046000 4/1/2025 11:48 AM 46 8.43 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDL250404P00046500 3/31/2025 10:17 AM 46.5 11.80 0.00 0.00 0.00 0.00% 5 0 0.00%
NVDL250404P00047000 4/1/2025 1:45 PM 47 9.55 0.00 0.00 0.00 0.00% 9 0 0.00%
NVDL250404P00047500 3/25/2025 2:53 PM 47.5 3.15 0.00 0.00 0.00 0.00% - 0 0.00%
NVDL250404P00048000 4/1/2025 12:39 PM 48 10.60 0.00 0.00 0.00 0.00% 4 0 0.00%
NVDL250404P00048500 3/31/2025 3:56 PM 48.5 11.52 0.00 0.00 0.00 0.00% 10 0 0.00%
NVDL250404P00049000 4/1/2025 3:14 PM 49 12.07 0.00 0.00 0.00 0.00% 6 0 0.00%
NVDL250404P00049500 4/1/2025 3:55 PM 49.5 11.50 0.00 0.00 0.00 0.00% 3 0 0.00%
NVDL250404P00050000 4/1/2025 12:58 PM 50 12.40 0.00 0.00 0.00 0.00% 44 0 0.00%
NVDL250404P00050500 3/28/2025 1:17 PM 50.5 12.35 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00051000 4/1/2025 1:24 PM 51 13.60 0.00 0.00 0.00 0.00% 12 0 0.00%
NVDL250404P00051500 3/27/2025 10:30 AM 51.5 11.30 0.00 0.00 0.00 0.00% 6 0 0.00%
NVDL250404P00052000 4/1/2025 1:52 PM 52 14.50 0.00 0.00 0.00 0.00% 57 0 0.00%
NVDL250404P00052500 3/25/2025 3:40 PM 52.5 6.59 0.00 0.00 0.00 0.00% 6 0 0.00%
NVDL250404P00053000 4/1/2025 10:30 AM 53 16.65 0.00 0.00 0.00 0.00% 8 0 0.00%
NVDL250404P00053500 3/13/2025 2:51 PM 53.5 11.30 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDL250404P00054000 4/1/2025 1:31 PM 54 16.51 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDL250404P00054500 3/31/2025 2:45 PM 54.5 17.95 0.00 0.00 0.00 0.00% 4 0 0.00%
NVDL250404P00055000 4/1/2025 3:02 PM 55 18.03 0.00 0.00 0.00 0.00% 8 0 0.00%
NVDL250404P00056000 3/31/2025 3:54 PM 56 19.30 0.00 0.00 0.00 0.00% 37 0 0.00%
NVDL250404P00056500 3/28/2025 3:00 PM 56.5 18.05 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDL250404P00057000 3/31/2025 10:58 AM 57 22.50 0.00 0.00 0.00 0.00% 6 0 0.00%
NVDL250404P00057500 3/25/2025 11:39 AM 57.5 11.67 0.00 0.00 0.00 0.00% 11 0 0.00%
NVDL250404P00058000 4/1/2025 2:50 PM 58 21.25 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00058500 3/28/2025 10:42 AM 58.5 20.42 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00059000 4/1/2025 10:48 AM 59 22.33 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00059500 3/13/2025 3:37 PM 59.5 16.00 0.00 0.00 0.00 0.00% - 0 0.00%
NVDL250404P00060000 4/1/2025 12:47 PM 60 22.66 0.00 0.00 0.00 0.00% 8 0 0.00%
NVDL250404P00060500 2/21/2025 3:22 PM 60.5 8.60 0.00 0.00 0.00 0.00% 1 1 0.00%
NVDL250404P00061000 3/28/2025 11:56 AM 61 22.97 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDL250404P00061500 3/31/2025 12:26 PM 61.5 26.40 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00062000 3/26/2025 2:30 PM 62 21.12 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00062500 2/26/2025 12:32 PM 62.5 11.07 24.25 24.70 0.00 0.00% 6 0 313.28%
NVDL250404P00063000 3/24/2025 9:42 AM 63 17.32 0.00 0.00 0.00 0.00% 3 0 0.00%
NVDL250404P00063500 3/25/2025 9:36 AM 63.5 17.65 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00064000 3/24/2025 2:00 PM 64 16.83 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDL250404P00065000 3/31/2025 12:27 PM 65 29.80 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDL250404P00066000 3/24/2025 2:02 PM 66 18.75 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00067000 3/24/2025 3:29 PM 67 19.73 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00068000 3/25/2025 2:11 PM 68 21.62 0.00 0.00 0.00 0.00% 60 0 0.00%
NVDL250404P00069000 3/4/2025 11:49 AM 69 27.64 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00070000 3/19/2025 9:46 AM 70 26.85 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00071000 3/11/2025 9:55 AM 71 32.38 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00072000 3/19/2025 2:46 PM 72 26.85 0.00 0.00 0.00 0.00% 10 0 0.00%
NVDL250404P00073000 3/20/2025 10:48 AM 73 27.50 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00074000 3/10/2025 2:41 PM 74 37.20 0.00 0.00 0.00 0.00% 3 0 0.00%
NVDL250404P00075000 3/26/2025 2:06 PM 75 34.81 0.00 0.00 0.00 0.00% 20 0 0.00%
NVDL250404P00076000 2/28/2025 3:50 PM 76 26.25 0.00 0.00 0.00 0.00% 1 0 0.00%
NVDL250404P00077000 3/4/2025 10:10 AM 77 36.75 0.00 0.00 0.00 0.00% - 0 0.00%
NVDL250404P00090000 2/27/2025 2:18 PM 90 38.00 51.65 52.40 0.00 0.00% - 0 496.09%

Related Tickers