Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503C00085000 | 2024-04-19 10:53AM EDT | 85.00 | 30.28 | 29.50 | 34.00 | 0.00 | - | 1 | 1 | 173.83% |
| SPXL240503C00100000 | 2024-04-30 3:16PM EDT | 100.00 | 18.68 | 14.50 | 19.40 | -3.44 | -15.55% | 5 | 11 | 113.48% |
| SPXL240503C00103000 | 2024-04-26 12:53PM EDT | 103.00 | 19.20 | 11.60 | 16.50 | 0.00 | - | 2 | 1 | 102.54% |
| SPXL240503C00105000 | 2024-04-17 12:43PM EDT | 105.00 | 12.70 | 9.70 | 14.50 | 0.00 | - | - | 1 | 93.16% |
| SPXL240503C00106000 | 2024-04-18 12:10PM EDT | 106.00 | 13.00 | 8.80 | 12.90 | 0.00 | - | - | 1 | 71.88% |
| SPXL240503C00107000 | 2024-04-23 3:24PM EDT | 107.00 | 12.90 | 7.90 | 12.00 | 0.00 | - | 1 | 3 | 72.66% |
| SPXL240503C00108000 | 2024-04-29 9:42AM EDT | 108.00 | 14.00 | 7.10 | 11.10 | 0.00 | - | 2 | 13 | 74.32% |
| SPXL240503C00109000 | 2024-04-26 3:34PM EDT | 109.00 | 13.06 | 6.10 | 9.40 | 0.00 | - | 1 | 34 | 113.48% |
| SPXL240503C00110000 | 2024-04-30 2:48PM EDT | 110.00 | 8.90 | 5.20 | 7.60 | -3.10 | -25.83% | 2 | 290 | 80.08% |
| SPXL240503C00111000 | 2024-04-29 2:32PM EDT | 111.00 | 11.20 | 4.40 | 8.40 | 0.00 | - | 2 | 23 | 65.92% |
| SPXL240503C00112000 | 2024-04-30 12:06PM EDT | 112.00 | 8.10 | 4.70 | 6.40 | -1.41 | -14.83% | 7 | 105 | 63.28% |
| SPXL240503C00113000 | 2024-04-30 3:58PM EDT | 113.00 | 5.17 | 4.80 | 5.20 | -0.23 | -4.26% | 64 | 6 | 68.16% |
| SPXL240503C00114000 | 2024-04-30 2:51PM EDT | 114.00 | 5.60 | 2.90 | 4.50 | -1.95 | -25.83% | 8 | 19 | 51.32% |
| SPXL240503C00115000 | 2024-04-30 2:49PM EDT | 115.00 | 5.12 | 3.00 | 3.80 | -2.88 | -36.00% | 13 | 113 | 59.86% |
| SPXL240503C00116000 | 2024-04-30 1:39PM EDT | 116.00 | 3.43 | 3.00 | 4.80 | -3.87 | -53.01% | 46 | 71 | 85.16% |
| SPXL240503C00117000 | 2024-04-30 3:57PM EDT | 117.00 | 2.80 | 2.50 | 2.75 | -3.50 | -55.56% | 77 | 131 | 66.55% |
| SPXL240503C00118000 | 2024-04-30 3:58PM EDT | 118.00 | 2.30 | 2.10 | 2.25 | -3.20 | -58.18% | 167 | 50 | 66.26% |
| SPXL240503C00119000 | 2024-04-30 3:59PM EDT | 119.00 | 1.65 | 1.65 | 1.85 | -2.65 | -61.63% | 178 | 637 | 65.23% |
| SPXL240503C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 1.45 | 1.10 | 1.45 | -2.35 | -61.84% | 202 | 126 | 61.38% |
| SPXL240503C00120500 | 2024-04-30 3:43PM EDT | 120.50 | 1.80 | 1.10 | 1.30 | -1.70 | -48.57% | 49 | 31 | 63.18% |
| SPXL240503C00121000 | 2024-04-30 3:34PM EDT | 121.00 | 1.35 | 1.00 | 1.15 | -1.95 | -59.09% | 255 | 192 | 63.38% |
| SPXL240503C00121500 | 2024-04-30 3:57PM EDT | 121.50 | 1.01 | 0.90 | 1.00 | -1.64 | -61.89% | 134 | 67 | 63.23% |
| SPXL240503C00122000 | 2024-04-30 3:54PM EDT | 122.00 | 0.85 | 0.75 | 0.90 | -1.87 | -68.75% | 295 | 233 | 62.70% |
| SPXL240503C00122500 | 2024-04-30 3:11PM EDT | 122.50 | 0.95 | 0.65 | 0.80 | -1.20 | -55.81% | 16 | 167 | 62.65% |
| SPXL240503C00123000 | 2024-04-30 3:56PM EDT | 123.00 | 0.69 | 0.55 | 0.65 | -1.56 | -69.33% | 86 | 185 | 61.33% |
| SPXL240503C00123500 | 2024-04-30 3:23PM EDT | 123.50 | 0.72 | 0.50 | 0.60 | -0.83 | -53.55% | 17 | 83 | 62.35% |
| SPXL240503C00124000 | 2024-04-30 3:56PM EDT | 124.00 | 0.55 | 0.40 | 0.50 | -1.20 | -68.57% | 42 | 460 | 61.13% |
| SPXL240503C00124500 | 2024-04-30 2:20PM EDT | 124.50 | 0.72 | 0.30 | 0.45 | -0.88 | -55.00% | 3 | 38 | 60.45% |
| SPXL240503C00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.31 | 0.30 | 0.35 | -0.94 | -75.20% | 86 | 277 | 60.55% |
| SPXL240503C00125500 | 2024-04-30 3:22PM EDT | 125.50 | 0.34 | 0.20 | 0.30 | -0.81 | -70.43% | 25 | 84 | 58.89% |
| SPXL240503C00126000 | 2024-04-30 3:45PM EDT | 126.00 | 0.35 | 0.20 | 0.30 | -0.44 | -55.70% | 53 | 207 | 61.23% |
| SPXL240503C00127000 | 2024-04-30 2:51PM EDT | 127.00 | 0.26 | 0.10 | 0.20 | -0.29 | -52.73% | 199 | 117 | 58.79% |
| SPXL240503C00127500 | 2024-04-30 12:44PM EDT | 127.50 | 0.20 | 0.10 | 0.20 | -0.55 | -73.33% | 2 | 47 | 60.84% |
| SPXL240503C00128000 | 2024-04-30 2:01PM EDT | 128.00 | 0.20 | 0.10 | 0.15 | -0.20 | -50.00% | 32 | 131 | 60.74% |
| SPXL240503C00128500 | 2024-04-30 3:32PM EDT | 128.50 | 0.14 | 0.10 | 0.15 | -0.26 | -65.00% | 2 | 10 | 62.70% |
| SPXL240503C00129000 | 2024-04-30 12:53PM EDT | 129.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 3 | 184 | 62.11% |
| SPXL240503C00129500 | 2024-04-30 3:11PM EDT | 129.50 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 4 | 13 | 60.94% |
| SPXL240503C00130000 | 2024-04-30 3:41PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 25 | 253 | 58.59% |
| SPXL240503C00130500 | 2024-04-30 1:16PM EDT | 130.50 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 6 | 23 | 64.45% |
| SPXL240503C00131000 | 2024-04-30 3:59PM EDT | 131.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 7 | 105 | 69.53% |
| SPXL240503C00131500 | 2024-04-29 9:30AM EDT | 131.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 20 | 32 | 71.48% |
| SPXL240503C00132000 | 2024-04-29 3:03PM EDT | 132.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 17 | 48 | 87.50% |
| SPXL240503C00132500 | 2024-04-29 2:03PM EDT | 132.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 27 | 29 | 89.55% |
| SPXL240503C00133000 | 2024-04-30 11:12AM EDT | 133.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 20 | 26 | 73.44% |
| SPXL240503C00134000 | 2024-04-29 9:30AM EDT | 134.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 188 | 95.61% |
| SPXL240503C00135000 | 2024-04-29 3:36PM EDT | 135.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 1 | 282 | 101.56% |
| SPXL240503C00136000 | 2024-04-30 11:13AM EDT | 136.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 16 | 103.52% |
| SPXL240503C00137000 | 2024-04-15 10:14AM EDT | 137.00 | 0.86 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 107.23% |
| SPXL240503C00138000 | 2024-04-25 2:03PM EDT | 138.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 111.13% |
| SPXL240503C00139000 | 2024-04-17 9:30AM EDT | 139.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 114.84% |
| SPXL240503C00140000 | 2024-04-29 11:57AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 69 | 118.56% |
| SPXL240503C00141000 | 2024-04-12 2:55PM EDT | 141.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 122.07% |
| SPXL240503C00142000 | 2024-04-15 3:53PM EDT | 142.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 125.59% |
| SPXL240503C00143000 | 2024-04-19 3:56PM EDT | 143.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 129.30% |
| SPXL240503C00144000 | 2024-04-17 2:18PM EDT | 144.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 132.62% |
| SPXL240503C00145000 | 2024-04-15 2:17PM EDT | 145.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 136.13% |
| SPXL240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 139.45% |
| SPXL240503C00150000 | 2024-04-17 2:18PM EDT | 150.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 152.73% |
| SPXL240503C00155000 | 2024-04-01 12:26PM EDT | 155.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 168.55% |
| SPXL240503C00165000 | 2024-04-29 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 26 | 197.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503P00075000 | 2024-04-24 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 258.20% |
| SPXL240503P00080000 | 2024-04-24 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 225.39% |
| SPXL240503P00085000 | 2024-04-19 2:41PM EDT | 85.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 550 | 450 | 193.95% |
| SPXL240503P00090000 | 2024-04-29 3:04PM EDT | 90.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 25 | 126 | 164.06% |
| SPXL240503P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 569 | 134.96% |
| SPXL240503P00100000 | 2024-04-29 3:01PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 54 | 89.84% |
| SPXL240503P00103000 | 2024-04-26 3:17PM EDT | 103.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 7 | 90.04% |
| SPXL240503P00104000 | 2024-04-30 2:19PM EDT | 104.00 | 0.05 | 0.00 | 0.45 | -0.52 | -91.23% | 4 | 17 | 82.52% |
| SPXL240503P00105000 | 2024-04-29 9:54AM EDT | 105.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 19 | 67 | 78.91% |
| SPXL240503P00106000 | 2024-04-25 3:29PM EDT | 106.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 8 | 28 | 71.48% |
| SPXL240503P00107000 | 2024-04-30 3:54PM EDT | 107.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 2 | 1,702 | 64.26% |
| SPXL240503P00108000 | 2024-04-30 3:59PM EDT | 108.00 | 0.25 | 0.20 | 0.35 | +0.02 | +8.70% | 3 | 19 | 63.57% |
| SPXL240503P00109000 | 2024-04-30 1:06PM EDT | 109.00 | 0.32 | 0.35 | 0.45 | +0.22 | +220.00% | 15 | 86 | 64.26% |
| SPXL240503P00110000 | 2024-04-30 3:58PM EDT | 110.00 | 0.52 | 0.50 | 0.60 | +0.32 | +160.00% | 321 | 1,836 | 64.40% |
| SPXL240503P00111000 | 2024-04-30 3:58PM EDT | 111.00 | 0.68 | 0.65 | 0.80 | +0.48 | +240.00% | 6 | 53 | 64.06% |
| SPXL240503P00112000 | 2024-04-30 3:51PM EDT | 112.00 | 0.88 | 0.90 | 1.05 | +0.58 | +193.33% | 33 | 64 | 64.70% |
| SPXL240503P00113000 | 2024-04-30 3:58PM EDT | 113.00 | 1.18 | 1.15 | 1.30 | +0.88 | +293.33% | 45 | 63 | 63.87% |
| SPXL240503P00114000 | 2024-04-30 3:59PM EDT | 114.00 | 1.55 | 1.50 | 1.65 | +1.05 | +210.00% | 157 | 155 | 64.36% |
| SPXL240503P00115000 | 2024-04-30 3:55PM EDT | 115.00 | 1.95 | 1.90 | 2.05 | +1.30 | +200.00% | 359 | 290 | 64.65% |
| SPXL240503P00116000 | 2024-04-30 3:58PM EDT | 116.00 | 2.25 | 2.30 | 2.55 | +1.41 | +167.86% | 31 | 55 | 64.75% |
| SPXL240503P00117000 | 2024-04-30 3:59PM EDT | 117.00 | 2.85 | 2.75 | 3.00 | +1.85 | +185.00% | 41 | 97 | 63.48% |
| SPXL240503P00118000 | 2024-04-30 3:58PM EDT | 118.00 | 3.30 | 3.30 | 3.50 | +2.26 | +217.31% | 114 | 75 | 62.55% |
| SPXL240503P00119000 | 2024-04-30 3:56PM EDT | 119.00 | 3.70 | 3.80 | 4.10 | +2.38 | +180.30% | 105 | 107 | 60.74% |
| SPXL240503P00120000 | 2024-04-30 3:57PM EDT | 120.00 | 4.40 | 4.50 | 4.80 | +2.80 | +175.00% | 103 | 108 | 61.23% |
| SPXL240503P00120500 | 2024-04-30 3:55PM EDT | 120.50 | 4.50 | 4.80 | 5.10 | +2.00 | +80.00% | 49 | 22 | 59.57% |
| SPXL240503P00121000 | 2024-04-30 3:50PM EDT | 121.00 | 4.30 | 5.20 | 5.50 | +1.95 | +82.98% | 72 | 41 | 60.35% |
| SPXL240503P00121500 | 2024-04-30 3:15PM EDT | 121.50 | 4.20 | 5.50 | 7.00 | +1.65 | +64.71% | 39 | 30 | 75.34% |
| SPXL240503P00122000 | 2024-04-30 3:55PM EDT | 122.00 | 5.41 | 5.90 | 6.30 | +2.51 | +86.55% | 49 | 149 | 59.33% |
| SPXL240503P00122500 | 2024-04-30 3:31PM EDT | 122.50 | 5.00 | 6.30 | 7.50 | +1.90 | +61.29% | 73 | 20 | 72.12% |
| SPXL240503P00123000 | 2024-04-30 2:50PM EDT | 123.00 | 5.40 | 6.60 | 7.60 | +2.53 | +88.15% | 22 | 221 | 65.58% |
| SPXL240503P00123500 | 2024-04-30 2:26PM EDT | 123.50 | 5.30 | 6.80 | 9.20 | +2.10 | +65.62% | 40 | 8 | 81.74% |
| SPXL240503P00124000 | 2024-04-30 3:57PM EDT | 124.00 | 7.30 | 5.80 | 9.70 | +3.10 | +73.81% | 5 | 89 | 57.62% |
| SPXL240503P00124500 | 2024-04-30 11:30AM EDT | 124.50 | 5.40 | 6.20 | 10.10 | +0.40 | +8.00% | 11 | 142 | 55.18% |
| SPXL240503P00125000 | 2024-04-30 3:57PM EDT | 125.00 | 8.56 | 7.90 | 10.50 | +3.96 | +86.09% | 8 | 79 | 81.05% |
| SPXL240503P00125500 | 2024-04-30 11:11AM EDT | 125.50 | 6.00 | 7.50 | 11.00 | +1.20 | +25.00% | 14 | 15 | 65.33% |
| SPXL240503P00126000 | 2024-04-30 12:32PM EDT | 126.00 | 7.00 | 7.50 | 11.50 | +2.50 | +55.56% | 3 | 22 | 51.95% |
| SPXL240503P00127000 | 2024-04-30 12:14PM EDT | 127.00 | 7.47 | 8.40 | 12.30 | +1.98 | +36.07% | 2 | 16 | 128.61% |
| SPXL240503P00127500 | 2024-04-22 9:30AM EDT | 127.50 | 13.60 | 8.80 | 12.60 | 0.00 | - | 2 | 17 | 125.68% |
| SPXL240503P00128000 | 2024-04-26 3:43PM EDT | 128.00 | 6.85 | 9.00 | 12.90 | 0.00 | - | 6 | 36 | 122.46% |
| SPXL240503P00128500 | 2024-04-22 2:03PM EDT | 128.50 | 12.00 | 9.50 | 14.00 | 0.00 | - | 2 | 1 | 144.04% |
| SPXL240503P00129000 | 2024-04-30 3:57PM EDT | 129.00 | 12.30 | 10.00 | 13.60 | +4.83 | +64.66% | 4 | 20 | 118.16% |
| SPXL240503P00129500 | 2024-04-10 11:58AM EDT | 129.50 | 6.83 | 10.50 | 15.40 | 0.00 | - | 1 | 1 | 60.16% |
| SPXL240503P00130000 | 2024-04-30 3:57PM EDT | 130.00 | 12.86 | 11.00 | 15.90 | +1.47 | +12.91% | 2 | 7 | 62.11% |
| SPXL240503P00130500 | 2024-04-09 11:01AM EDT | 130.50 | 6.80 | 11.50 | 16.40 | 0.00 | - | 1 | 1 | 63.67% |
| SPXL240503P00131000 | 2024-04-22 10:08AM EDT | 131.00 | 16.78 | 12.00 | 16.90 | 0.00 | - | 1 | 10 | 65.63% |
| SPXL240503P00131500 | 2024-04-01 11:10AM EDT | 131.50 | 4.60 | 12.50 | 17.40 | 0.00 | - | - | 2 | 67.38% |
| SPXL240503P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.83 | 13.00 | 17.90 | -2.72 | -20.07% | 3 | 8 | 69.14% |
| SPXL240503P00132500 | 2024-04-11 3:46PM EDT | 132.50 | 6.00 | 13.50 | 18.30 | 0.00 | - | - | 1 | 59.38% |
| SPXL240503P00133000 | 2024-04-30 10:47AM EDT | 133.00 | 11.42 | 14.00 | 18.80 | -1.04 | -8.35% | 10 | 14 | 60.94% |
| SPXL240503P00134000 | 2024-04-30 10:39AM EDT | 134.00 | 12.96 | 15.00 | 19.80 | -0.66 | -4.85% | 15 | 18 | 64.06% |
| SPXL240503P00135000 | 2024-04-19 11:48AM EDT | 135.00 | 20.47 | 16.00 | 20.80 | 0.00 | - | 4 | 11 | 67.19% |
| SPXL240503P00136000 | 2024-04-22 9:59AM EDT | 136.00 | 21.90 | 17.00 | 21.80 | 0.00 | - | 3 | 1 | 70.31% |
| SPXL240503P00137000 | 2024-04-15 3:49PM EDT | 137.00 | 17.93 | 18.00 | 22.80 | 0.00 | - | - | 0 | 72.66% |
| SPXL240503P00138000 | 2024-04-18 10:37AM EDT | 138.00 | 20.43 | 19.00 | 23.80 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.