Cboe US - Nasdaq Real Time Price USD

T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)

11.20
+0.20
+(1.82%)
At close: January 30 at 4:00:00 PM EST
10.94
-0.26
(-2.32%)
After hours: 7:59:40 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NVDX250131C00009000 1/30/2025 3:59 PM 9 2.20 1.65 2.50 0.05 2.33% 98 87 503.13%
NVDX250131C00010500 1/30/2025 3:59 PM 10.5 0.70 0.50 0.80 -0.30 -30.00% 720 197 151.56%
NVDX250131C00011000 1/30/2025 3:59 PM 11 0.40 0.35 0.45 -0.31 -43.66% 956 846 125.00%
NVDX250131C00011500 1/30/2025 3:59 PM 11.5 0.15 0.10 0.20 -0.35 -70.00% 1,887 2,230 115.63%
NVDX250131C00012000 1/30/2025 3:59 PM 12 0.10 0.00 0.10 -0.23 -69.70% 563 1,004 120.31%
NVDX250131C00012500 1/30/2025 1:55 PM 12.5 0.05 0.00 0.10 -0.15 -75.00% 162 602 165.63%
NVDX250131C00013000 1/30/2025 2:08 PM 13 0.02 0.00 0.05 -0.08 -80.00% 43 413 175.00%
NVDX250131C00013500 1/29/2025 3:38 PM 13.5 0.05 0.00 0.10 0.00 0.00% 26 290 243.75%
NVDX250131C00014000 1/29/2025 1:29 PM 14 0.02 0.00 0.05 0.00 0.00% 14 923 243.75%
NVDX250131C00014500 1/28/2025 1:55 PM 14.5 0.05 0.00 0.20 0.00 0.00% 66 209 365.63%
NVDX250131C00015000 1/30/2025 10:42 AM 15 0.03 0.00 0.05 0.01 50.00% 39 324 300.00%
NVDX250131C00015500 1/29/2025 9:54 AM 15.5 0.05 0.00 0.10 0.00 0.00% 10 270 371.88%
NVDX250131C00016000 1/30/2025 2:33 PM 16 0.05 0.00 0.05 0.04 400.00% 2 607 353.13%
NVDX250131C00016500 1/30/2025 1:49 PM 16.5 0.02 0.00 0.05 -0.01 -33.33% 2 674 375.00%
NVDX250131C00017000 1/29/2025 3:10 PM 17 0.02 0.00 0.05 0.00 0.00% 32 534 400.00%
NVDX250131C00017500 1/29/2025 9:47 AM 17.5 0.03 0.00 0.30 0.00 0.00% 4 143 596.88%
NVDX250131C00018000 1/30/2025 11:38 AM 18 0.05 0.00 0.05 0.03 150.00% 6 468 443.75%
NVDX250131C00018500 1/24/2025 11:43 AM 18.5 0.05 0.00 0.05 0.00 0.00% 1 100 462.50%
NVDX250131C00019000 1/27/2025 9:52 AM 19 0.05 0.00 0.05 0.00 0.00% 2 346 487.50%
NVDX250131C00019500 1/22/2025 10:16 AM 19.5 0.12 0.00 0.30 0.00 0.00% 5 8 696.88%
NVDX250131C00020000 1/14/2025 12:53 PM 20 0.10 0.00 0.05 0.00 0.00% 1 16 525.00%
NVDX250131C00020500 1/22/2025 9:47 AM 20.5 0.08 0.00 0.05 0.00 0.00% 12 22 543.75%
NVDX250131C00021000 1/17/2025 10:24 AM 21 0.05 0.00 0.05 0.00 0.00% - 101 556.25%
NVDX250131C00021500 12/20/2024 10:15 AM 21.5 0.44 0.00 0.00 0.00 0.00% 1 0 50.00%
NVDX250131C00023000 1/22/2025 10:12 AM 23 0.03 0.00 0.05 0.00 0.00% - 2 625.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NVDX250131P00011000 1/30/2025 3:58 PM 11 0.30 0.20 0.30 -0.40 -57.14% 607 816 146.88%
NVDX250131P00011500 1/30/2025 3:56 PM 11.5 0.60 0.10 1.15 -0.60 -50.00% 105 141 193.75%
NVDX250131P00012000 1/30/2025 3:53 PM 12 1.13 0.40 1.55 -0.42 -27.10% 39 248 194.53%
NVDX250131P00012500 1/30/2025 3:36 PM 12.5 1.60 0.50 2.00 -0.50 -23.81% 44 54 504.69%
NVDX250131P00013000 1/30/2025 1:39 PM 13 2.15 1.30 2.65 -0.15 -6.52% 7 117 301.56%
NVDX250131P00013500 1/30/2025 12:56 PM 13.5 3.18 2.00 3.20 0.32 11.19% 5 40 421.88%
NVDX250131P00014000 1/30/2025 1:45 PM 14 3.41 2.45 3.40 1.01 42.08% 20 194 351.56%
NVDX250131P00014500 1/30/2025 11:24 AM 14.5 4.40 2.85 3.90 0.67 17.96% 3 452 340.63%
NVDX250131P00015000 1/30/2025 1:57 PM 15 4.76 3.40 4.40 0.33 7.45% 6 125 399.22%
NVDX250131P00015500 1/30/2025 1:30 PM 15.5 5.27 3.90 4.90 0.46 9.56% 1 173 431.25%
NVDX250131P00016000 1/30/2025 1:34 PM 16 5.75 4.40 5.50 0.54 10.36% 6 296 510.94%
NVDX250131P00016500 1/29/2025 12:55 PM 16.5 5.67 4.80 6.00 0.00 0.00% 26 61 490.63%
NVDX250131P00017000 1/27/2025 9:47 AM 17 4.80 5.30 6.40 0.00 0.00% 3 32 450.00%
NVDX250131P00017500 1/30/2025 11:07 AM 17.5 7.40 5.90 7.00 0.30 4.23% 5 11 596.88%
NVDX250131P00018000 1/24/2025 3:33 PM 18 2.75 6.40 7.40 0.00 0.00% 8 2 570.31%
NVDX250131P00018500 12/18/2024 2:56 PM 18.5 3.40 2.55 6.50 0.00 0.00% - 0 0.00%
NVDX250131P00021000 12/13/2024 3:09 PM 21 5.14 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDX250131P00021500 12/19/2024 2:54 PM 21.5 6.45 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers