NasdaqGM - Delayed Quote • USD
Tradr 1.5X Short NVDA Daily ETF (NVDS)
At close: September 27 at 4:00 PM EDT
After hours: September 27 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDS241018C00020000 | 9/24/2024 7:37 PM | 20 | 15.90 | 14.60 | 15.90 | 0.00 | 0.00% | 2 | 1 | 108.59% |
| NVDS241018C00025000 | 9/20/2024 6:20 PM | 25 | 12.98 | 9.60 | 11.00 | 0.00 | 0.00% | 2 | 2 | 81.25% |
| NVDS241018C00030000 | 9/20/2024 4:48 PM | 30 | 7.80 | 5.00 | 6.20 | 0.00 | 0.00% | 1 | 1 | 65.53% |
| NVDS241018C00031000 | 8/29/2024 1:39 PM | 31 | 6.60 | 4.40 | 5.50 | 0.00 | 0.00% | 12 | 0 | 72.46% |
| NVDS241018C00032000 | 9/26/2024 2:31 PM | 32 | 2.90 | 3.70 | 4.50 | 0.00 | 0.00% | 3 | 49 | 67.38% |
| NVDS241018C00033000 | 9/26/2024 4:21 PM | 33 | 3.64 | 3.00 | 4.00 | 0.54 | 17.42% | 1 | 8 | 69.63% |
| NVDS241018C00034000 | 9/27/2024 3:29 PM | 34 | 3.10 | 2.70 | 3.60 | 0.75 | 31.91% | 12 | 206 | 77.25% |
| NVDS241018C00035000 | 9/27/2024 6:29 PM | 35 | 2.90 | 2.30 | 2.65 | 0.80 | 38.10% | 7 | 24 | 72.17% |
| NVDS241018C00036000 | 9/27/2024 5:12 PM | 36 | 2.30 | 1.75 | 2.50 | 0.68 | 41.98% | 6 | 42 | 75.15% |
| NVDS241018C00037000 | 9/27/2024 7:54 PM | 37 | 1.65 | 1.40 | 2.00 | 0.30 | 22.22% | 13 | 59 | 73.93% |
| NVDS241018C00038000 | 9/27/2024 6:30 PM | 38 | 2.05 | 1.00 | 1.60 | 0.60 | 41.38% | 14 | 26 | 71.58% |
| NVDS241018C00039000 | 9/26/2024 1:47 PM | 39 | 1.15 | 0.75 | 2.00 | 0.60 | 109.09% | 2 | 12 | 83.30% |
| NVDS241018C00040000 | 9/27/2024 7:54 PM | 40 | 0.85 | 0.65 | 0.95 | 0.25 | 41.67% | 9 | 40 | 71.19% |
| NVDS241018C00041000 | 9/24/2024 6:52 PM | 41 | 0.80 | 0.35 | 1.00 | 0.00 | 0.00% | 10 | 13 | 73.44% |
| NVDS241018C00042000 | 9/27/2024 1:45 PM | 42 | 0.70 | 0.30 | 1.35 | 0.25 | 55.56% | 1 | 3 | 86.52% |
| NVDS241018C00043000 | 9/27/2024 6:29 PM | 43 | 0.53 | 0.20 | 0.75 | 0.23 | 76.67% | 3 | 74 | 77.05% |
| NVDS241018C00044000 | 9/24/2024 6:50 PM | 44 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 69.43% |
| NVDS241018C00045000 | 9/23/2024 1:30 PM | 45 | 0.75 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 12 | 77.93% |
| NVDS241018C00046000 | 9/27/2024 7:30 PM | 46 | 0.30 | 0.00 | 0.55 | 0.15 | 100.00% | 2 | 9 | 81.05% |
| NVDS241018C00047000 | 9/9/2024 2:10 PM | 47 | 3.90 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 85.74% |
| NVDS241018C00048000 | 9/24/2024 4:44 PM | 48 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 83 | 88.28% |
| NVDS241018C00049000 | 9/23/2024 3:09 PM | 49 | 0.31 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 3 | 90.63% |
| NVDS241018C00050000 | 9/25/2024 2:34 PM | 50 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 3 | 94.73% |
| NVDS241018C00055000 | 9/27/2024 2:39 PM | 55 | 0.12 | 0.00 | 1.90 | -1.13 | -90.40% | 1 | 1 | 160.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDS241018P00030000 | 9/26/2024 4:47 PM | 30 | 0.46 | 0.40 | 0.60 | 0.00 | 0.00% | 14 | 18 | 72.07% |
| NVDS241018P00031000 | 9/26/2024 1:46 PM | 31 | 1.01 | 0.35 | 1.05 | 0.00 | 0.00% | 5 | 6 | 71.14% |
| NVDS241018P00034000 | 9/26/2024 5:24 PM | 34 | 1.54 | 1.35 | 2.45 | -0.31 | -16.76% | 21 | 14 | 76.27% |
| NVDS241018P00035000 | 9/27/2024 4:44 PM | 35 | 2.13 | 1.80 | 2.45 | -0.32 | -13.06% | 2 | 326 | 68.16% |
| NVDS241018P00036000 | 9/24/2024 4:20 PM | 36 | 2.60 | 2.10 | 3.00 | 0.00 | 0.00% | 2 | 4 | 64.36% |
| NVDS241018P00037000 | 9/25/2024 5:43 PM | 37 | 3.80 | 2.75 | 3.70 | 0.00 | 0.00% | 3 | 3 | 66.02% |
| NVDS241018P00038000 | 9/25/2024 2:58 PM | 38 | 5.10 | 3.60 | 4.60 | 0.00 | 0.00% | 5 | 11 | 72.22% |
| NVDS241018P00040000 | 9/26/2024 1:37 PM | 40 | 7.50 | 4.60 | 6.10 | 0.00 | 0.00% | 3 | 59 | 62.01% |
| NVDS241018P00043000 | 9/10/2024 1:30 PM | 43 | 4.50 | 7.70 | 8.80 | 0.00 | 0.00% | - | 1 | 76.86% |
| NVDS241018P00045000 | 9/20/2024 3:11 PM | 45 | 8.04 | 9.30 | 10.60 | 0.00 | 0.00% | 5 | 7 | 68.16% |
| NVDS241018P00047000 | 9/6/2024 7:35 PM | 47 | 6.30 | 11.20 | 12.70 | 0.00 | 0.00% | 1 | 1 | 77.15% |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%