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
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% |
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
BLOK Amplify Transformational Data Sharing ETF
48.58
+4.32%
RING iShares MSCI Global Gold Miners ETF
32.82
+4.19%
UTES Virtus Reaves Utilities ETF
69.08
+3.77%
PSI Invesco Semiconductors ETF
59.70
+3.70%
GOEX Global X Gold Explorers ETF
33.36
+3.60%
BLCN Siren Nasdaq NexGen Economy ETF
26.45
+3.56%
ECH iShares MSCI Chile ETF
27.57
+3.14%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+2.73%
ITB iShares U.S. Home Construction ETF
110.11
+2.54%
SMH VanEck Semiconductor ETF
245.17
+2.35%
ILF iShares Latin America 40 ETF
23.13
+2.35%
FXU First Trust Utilities AlphaDEX Fund
39.05
+2.23%
AIA iShares Asia 50 ETF
70.85
+2.19%
FUTY Fidelity MSCI Utilities Index ETF
50.48
+2.17%
EZA iShares MSCI South Africa ETF
44.61
+2.13%
ESPO VanEck Video Gaming and eSports ETF
88.14
+2.12%
PKB Invesco Building & Construction ETF
78.06
+2.11%
XLU The Utilities Select Sector SPDR Fund
78.34
+2.08%
FDEM Fidelity Emerging Markets Multifactor ETF
25.96
+2.08%
SOXX iShares Semiconductor ETF
218.74
+2.03%
XHB SPDR S&P Homebuilders ETF
110.93
+2.02%
URA Global X Uranium ETF
28.92
+1.97%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.18
+1.91%
DWAS Invesco DWA SmallCap Momentum ETF
93.84
+1.89%
PPA Invesco Aerospace & Defense ETF
120.87
+1.87%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.56
+1.85%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.18
+1.83%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.83
+1.76%
BOUT Innovator IBD Breakout Opportunities ETF
40.77
+1.73%
FCA First Trust China AlphaDEX Fund
20.38
+1.71%
XSD SPDR S&P Semiconductor ETF
248.32
+1.70%
XNTK SPDR NYSE Technology ETF
213.58
+1.69%
ROKT SPDR Kensho Final Frontiers ETF
59.26
+1.69%
DINT Davis Select International ETF
22.43
+1.68%
GXG Global X MSCI Colombia ETF
26.18
+1.67%
PRN Invesco Dorsey Wright Industrials Momentum ETF
159.14
+1.65%
MTUM iShares MSCI USA Momentum Factor ETF
219.89
+1.64%
EPU iShares MSCI Peru ETF
40.91
+1.64%
XAR SPDR S&P Aerospace & Defense ETF
175.44
+1.63%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.98
+1.63%
USAI Pacer American Energy Independence ETF
42.00
+1.62%
SPMO Invesco S&P 500 Momentum ETF
100.68
+1.59%
EWJV iShares MSCI Japan Value ETF
32.39
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
31.92
+1.56%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.43
+1.56%
USRT iShares Core U.S. REIT ETF
58.01
+1.54%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.92
+1.53%
GLD SPDR Gold Shares
258.05
+1.51%
CWS AdvisorShares Focused Equity ETF
68.31
+1.51%
IDHQ Invesco S&P International Developed Quality ETF
30.15
+1.48%
EMGF iShares Emerging Markets Equity Factor ETF
46.26
+1.47%
SPHB Invesco S&P 500 High Beta ETF
92.19
+1.46%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
+1.46%
IAU iShares Gold Trust
52.76
+1.46%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.26
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
64.50
+1.45%
ATMP Barclays ETN+ Select MLP ETN
30.93
+1.44%
COPX Global X Copper Miners ETF
39.09
+1.43%
REZ iShares Residential and Multisector Real Estate ETF
81.69
+1.42%
XMMO Invesco S&P MidCap Momentum ETF
131.67
+1.39%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.78
+1.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.98
+1.38%
EMXC iShares MSCI Emerging Markets ex China ETF
56.78
+1.37%
JMOM JPMorgan U.S. Momentum Factor ETF
61.76
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.37
+1.36%
PAVE Global X U.S. Infrastructure Development ETF
42.63
+1.36%
DIVI Franklin International Core Dividend Tilt Index ETF
31.79
+1.34%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
69.10
+1.33%
IFRA iShares U.S. Infrastructure ETF
47.90
+1.33%
DWLD Davis Select Worldwide ETF
38.27
+1.32%
SPEM SPDR Portfolio Emerging Markets ETF
39.04
+1.32%
XLRE The Real Estate Select Sector SPDR Fund
41.51
+1.32%
GMF SPDR S&P Emerging Asia Pacific ETF
116.41
+1.31%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.78
+1.31%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.35
+1.30%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.06
+1.30%
IGF iShares Global Infrastructure ETF
53.98
+1.29%
ENFR Alerian Energy Infrastructure ETF
32.96
+1.29%
GII SPDR S&P Global Infrastructure ETF
61.14
+1.29%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.41
+1.29%
IGRO iShares International Dividend Growth ETF
70.65
+1.28%
IPAC iShares Core MSCI Pacific ETF
62.85
+1.27%
RAAX VanEck Real Assets ETF
29.62
+1.27%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.42
+1.27%
SPHQ Invesco S&P 500 Quality ETF
70.41
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.86
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
43.97
+1.24%
IPKW Invesco International BuyBack Achievers ETF
42.35
+1.24%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.91
+1.24%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.15
+1.24%
PPH VanEck Pharmaceutical ETF
89.52
+1.23%
IMTM iShares MSCI Intl Momentum Factor ETF
39.49
+1.23%
FVC First Trust Dorsey Wright Dynamic Focus 5 ETF
37.88
+1.23%
VB Vanguard Small-Cap Index Fund ETF Shares
252.06
+1.23%
XMHQ Invesco S&P MidCap Quality ETF
102.36
+1.23%
IWP iShares Russell Mid-Cap Growth ETF
135.91
+1.22%
IYH iShares U.S. Healthcare ETF
62.30
+1.22%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.43
+1.22%
INEQ Columbia International Equity Income ETF
30.84
+1.21%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.20
+1.20%