Cboe US - Nasdaq Real Time Price USD
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
8.24
-0.12
(-1.49%)
As of 3:01:11 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX250509C00001000 | 5/5/2025 2:18 PM | 1 | 7.40 | 6.60 | 9.20 | 0.00 | 0.00% | 2 | 0 | 5,612.50% |
| NVDX250509C00003000 | 4/25/2025 1:38 PM | 3 | 4.60 | 5.20 | 5.30 | 0.00 | 0.00% | 1 | 1 | 775.00% |
| NVDX250509C00004000 | 5/8/2025 2:57 PM | 4 | 4.40 | 4.10 | 4.30 | 0.00 | 0.00% | 1 | 1 | 850.00% |
| NVDX250509C00004500 | 5/7/2025 10:34 AM | 4.5 | 3.43 | 3.60 | 4.00 | 0.00 | 0.00% | 2 | 0 | 731.25% |
| NVDX250509C00005000 | 5/6/2025 9:50 AM | 5 | 3.40 | 3.20 | 3.40 | 0.82 | 31.78% | 2 | 24 | 618.75% |
| NVDX250509C00005500 | 5/6/2025 9:50 AM | 5.5 | 2.18 | 2.70 | 2.95 | 0.00 | 0.00% | 2 | 2 | 568.75% |
| NVDX250509C00006000 | 5/8/2025 3:57 PM | 6 | 2.36 | 2.20 | 2.40 | 0.00 | 0.00% | 100 | 72 | 428.13% |
| NVDX250509C00006500 | 5/9/2025 1:57 PM | 6.5 | 1.75 | 1.70 | 1.80 | -0.21 | -10.71% | 67 | 107 | 212.50% |
| NVDX250509C00007000 | 5/9/2025 1:57 PM | 7 | 1.24 | 1.20 | 1.35 | -0.26 | -17.33% | 19 | 215 | 218.75% |
| NVDX250509C00007500 | 5/9/2025 2:27 PM | 7.5 | 0.72 | 0.75 | 0.80 | -0.26 | -26.53% | 202 | 598 | 143.75% |
| NVDX250509C00008000 | 5/9/2025 2:30 PM | 8 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 266 | 1,233 | 65.63% |
| NVDX250509C00008500 | 5/9/2025 1:59 PM | 8.5 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 128 | 1,499 | 62.50% |
| NVDX250509C00009000 | 5/9/2025 12:17 PM | 9 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 584 | 128.13% |
| NVDX250509C00009500 | 5/7/2025 3:46 PM | 9.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 36 | 309.38% |
| NVDX250509C00010000 | 5/9/2025 12:52 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,076 | 231.25% |
| NVDX250509C00010500 | 4/15/2025 2:26 PM | 10.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 12 | 604.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX250509P00004000 | 4/21/2025 3:49 PM | 4 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 1,443.75% |
| NVDX250509P00004500 | 4/21/2025 1:21 PM | 4.5 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 32 | 1,256.25% |
| NVDX250509P00005000 | 5/1/2025 1:20 PM | 5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 23 | 531.25% |
| NVDX250509P00005500 | 4/30/2025 12:13 PM | 5.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 9 | 443.75% |
| NVDX250509P00006000 | 5/6/2025 2:04 PM | 6 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 367 | 362.50% |
| NVDX250509P00006500 | 5/8/2025 2:52 PM | 6.5 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 1 | 279 | 331.25% |
| NVDX250509P00007000 | 5/9/2025 1:33 PM | 7 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 205 | 209.38% |
| NVDX250509P00007500 | 5/9/2025 11:21 AM | 7.5 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 9 | 244 | 137.50% |
| NVDX250509P00008000 | 5/9/2025 12:09 PM | 8 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 87 | 342 | 62.50% |
| NVDX250509P00008500 | 5/9/2025 2:08 PM | 8.5 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 63 | 90 | 78.13% |
| NVDX250509P00009000 | 5/8/2025 3:37 PM | 9 | 0.54 | 0.70 | 0.85 | 0.00 | 0.00% | 5 | 24 | 118.75% |
| NVDX250509P00009500 | 4/16/2025 3:53 PM | 9.5 | 2.95 | 1.20 | 1.40 | 0.00 | 0.00% | 3 | 28 | 209.38% |
| NVDX250509P00010000 | 5/8/2025 9:47 AM | 10 | 2.50 | 1.70 | 1.95 | 0.00 | 0.00% | 1 | 1 | 293.75% |
| NVDX250509P00011000 | 5/5/2025 10:44 AM | 11 | 3.43 | 2.60 | 2.95 | 0.00 | 0.00% | 2 | 0 | 300.00% |
| NVDX250509P00011500 | 5/5/2025 3:29 PM | 11.5 | 3.82 | 3.10 | 3.30 | 0.00 | 0.00% | 1 | 1 | 393.75% |
| NVDX250509P00012000 | 4/4/2025 9:42 AM | 12 | 6.10 | 4.10 | 5.00 | 0.00 | 0.00% | 60 | 1 | 1,054.69% |
| NVDX250509P00017000 | 5/6/2025 9:50 AM | 17 | 9.60 | 8.10 | 10.90 | 0.00 | 0.00% | 1 | 0 | 1,425.00% |
Related Tickers
GOEX Global X Gold Explorers ETF
44.01
+4.30%
GDXJ VanEck Junior Gold Miners ETF
64.40
+4.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.46
+3.72%
RING iShares MSCI Global Gold Miners ETF
42.28
+2.97%
SMIN iShares MSCI India Small-Cap ETF
68.49
+2.15%
INCO Columbia India Consumer ETF
62.50
+1.82%
EZA iShares MSCI South Africa ETF
50.67
+1.64%
ROSC Hartford Multifactor Small Cap ETF
39.91
+1.74%
EYLD Cambria Emerging Shareholder Yield ETF
32.93
+1.49%
EPI WisdomTree India Earnings Fund
44.21
+1.47%
EWT iShares MSCI Taiwan ETF
51.82
+1.29%
FLTW Franklin FTSE Taiwan ETF
47.38
+1.28%
NANR SPDR S&P North American Natural Resources ETF
53.76
+1.26%
IXC iShares Global Energy ETF
38.01
+1.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.43
+1.28%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.02
+1.20%
ROAM Hartford Multifactor Emerging Markets ETF
24.38
+1.19%
USCI United States Commodity Index Fund, LP
70.28
+1.09%
FILL iShares MSCI Global Energy Producers ETF
22.65
+1.16%
SOXX iShares Semiconductor ETF
193.91
+1.13%
EMXC iShares MSCI Emerging Markets ex China ETF
58.12
+1.14%
DEM WisdomTree Emerging Markets High Dividend Fund
43.10
+1.09%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.54
+1.13%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.70
+1.07%
EFAS Global X MSCI SuperDividend EAFE ETF
16.98
+1.07%
XCEM Columbia EM Core ex-China ETF
31.19
+1.16%
FENY Fidelity MSCI Energy Index ETF
22.74
+1.11%
XLE The Energy Select Sector SPDR Fund
82.54
+1.14%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
VDE Vanguard Energy Index Fund ETF Shares
115.38
+1.05%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.46
+1.04%
RAAX VanEck Real Assets ETF
30.38
+1.03%
GLD SPDR Gold Shares
307.84
+1.05%
IAU iShares Gold Trust
63.00
+1.05%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.90
+0.41%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.38
+0.96%
THD iShares MSCI Thailand ETF
56.52
+0.96%
REZ iShares Residential and Multisector Real Estate ETF
83.72
+0.95%
EUFN iShares MSCI Europe Financials ETF
30.79
+0.97%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.14
+0.97%
EMGF iShares Emerging Markets Equity Factor ETF
48.06
+1.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.59
+0.91%
COPX Global X Copper Miners ETF
39.19
+0.93%
FEZ SPDR EURO STOXX 50 ETF
57.77
+0.91%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.58
+0.89%
EZU iShares MSCI Eurozone ETF
57.16
+0.86%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.75
+0.96%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.48
+0.89%
IDOG ALPS International Sector Dividend Dogs ETF
32.72
+0.73%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.92
+0.80%
EPU iShares MSCI Peru ETF
45.38
+0.80%
FRI First Trust S&P REIT Index Fund
27.17
+0.80%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.80%
USRT iShares Core U.S. REIT ETF
56.78
+0.80%
SPXV ProShares S&P 500 ex-Health Care ETF
61.33
+0.78%
TUR iShares MSCI Turkey ETF
31.43
+0.77%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.87
+0.66%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.35
+0.75%
EFV iShares MSCI EAFE Value ETF
61.72
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+0.74%
TOK iShares MSCI Kokusai ETF
116.45
-0.02%
SSPY Stratified LargeCap Index ETF
78.02
+0.71%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.32
+0.70%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.75
+0.72%
SMH VanEck Semiconductor ETF
223.45
+0.68%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
FNDF Schwab Fundamental International Equity ETF
37.75
+0.69%
CGW Invesco S&P Global Water Index ETF
59.23
+0.66%
AIA iShares Asia 50 ETF
73.92
+0.65%
IDX VanEck Indonesia Index ETF
13.83
+0.58%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.65%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.52
+0.63%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.98
+0.67%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.66
+0.62%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.96
+0.61%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.52
+0.61%
ECH iShares MSCI Chile ETF
32.32
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.26
+0.60%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.94
+0.64%
JHMD John Hancock Multifactor Developed International ETF
36.78
+0.60%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.15
+0.59%
ATMP Barclays ETN+ Select MLP ETN
28.60
+0.23%
IEFA iShares Core MSCI EAFE ETF
79.93
+0.57%
QINT American Century Quality Diversified International ETF
55.24
+0.54%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.33
+0.47%
MMTM SPDR S&P 1500 Momentum Tilt ETF
243.91
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
GXG Global X MSCI Colombia ETF
28.52
+0.53%
FDD First Trust STOXX European Select Dividend Index Fund
14.60
+0.52%
IDEV iShares Core MSCI International Developed Markets ETF
72.68
+0.53%
HEDJ WisdomTree Europe Hedged Equity Fund
48.52
+0.50%
INTF iShares International Equity Factor ETF
32.63
+0.55%
EWM iShares MSCI Malaysia ETF
24.44
+0.53%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.84
+0.31%
XME SPDR S&P Metals and Mining ETF
58.15
+0.48%
FLLA Franklin FTSE Latin America ETF
21.09
+0.47%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.59
+0.46%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.99
+0.46%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.93
+0.62%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.55
+0.45%