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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240503C00100000 | 2024-04-30 3:16PM EDT | 100.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240503C00103000 | 2024-04-26 12:53PM EDT | 103.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240503C00105000 | 2024-04-17 12:43PM EDT | 105.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240503C00106000 | 2024-04-18 12:10PM EDT | 106.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240503C00107000 | 2024-04-23 3:24PM EDT | 107.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240503C00108000 | 2024-04-29 9:42AM EDT | 108.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240503C00109000 | 2024-04-26 3:34PM EDT | 109.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240503C00110000 | 2024-04-30 2:50PM EDT | 110.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240503C00111000 | 2024-04-29 2:32PM EDT | 111.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240503C00112000 | 2024-04-30 12:06PM EDT | 112.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXL240503C00113000 | 2024-04-30 3:58PM EDT | 113.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPXL240503C00114000 | 2024-04-30 2:51PM EDT | 114.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXL240503C00115000 | 2024-04-30 2:49PM EDT | 115.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXL240503C00116000 | 2024-04-30 3:56PM EDT | 116.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPXL240503C00117000 | 2024-04-30 3:59PM EDT | 117.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| SPXL240503C00118000 | 2024-04-30 3:58PM EDT | 118.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| SPXL240503C00119000 | 2024-04-30 3:59PM EDT | 119.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| SPXL240503C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| SPXL240503C00120500 | 2024-04-30 3:43PM EDT | 120.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SPXL240503C00121000 | 2024-04-30 3:54PM EDT | 121.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| SPXL240503C00121500 | 2024-04-30 3:57PM EDT | 121.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| SPXL240503C00122000 | 2024-04-30 3:59PM EDT | 122.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| SPXL240503C00122500 | 2024-04-30 3:51PM EDT | 122.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPXL240503C00123000 | 2024-04-30 3:56PM EDT | 123.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| SPXL240503C00123500 | 2024-04-30 3:23PM EDT | 123.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPXL240503C00124000 | 2024-04-30 3:56PM EDT | 124.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SPXL240503C00124500 | 2024-04-30 2:20PM EDT | 124.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240503C00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| SPXL240503C00125500 | 2024-04-30 3:53PM EDT | 125.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPXL240503C00126000 | 2024-04-30 3:45PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SPXL240503C00127000 | 2024-04-30 2:51PM EDT | 127.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| SPXL240503C00127500 | 2024-04-30 3:54PM EDT | 127.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240503C00128000 | 2024-04-30 2:01PM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SPXL240503C00128500 | 2024-04-30 3:32PM EDT | 128.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240503C00129000 | 2024-04-30 12:53PM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240503C00129500 | 2024-04-30 3:11PM EDT | 129.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPXL240503C00130000 | 2024-04-30 3:41PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPXL240503C00130500 | 2024-04-30 1:16PM EDT | 130.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPXL240503C00131000 | 2024-04-30 3:59PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPXL240503C00131500 | 2024-04-29 9:30AM EDT | 131.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPXL240503C00132000 | 2024-04-29 3:03PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPXL240503C00132500 | 2024-04-29 2:03PM EDT | 132.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPXL240503C00133000 | 2024-04-30 11:12AM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPXL240503C00134000 | 2024-04-29 9:30AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240503C00135000 | 2024-04-29 3:36PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503C00136000 | 2024-04-30 11:13AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPXL240503C00137000 | 2024-04-15 10:14AM EDT | 137.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503C00138000 | 2024-04-25 2:03PM EDT | 138.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503C00139000 | 2024-04-17 9:30AM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503C00140000 | 2024-04-29 11:57AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPXL240503C00141000 | 2024-04-12 2:55PM EDT | 141.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503C00142000 | 2024-04-15 3:53PM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240503C00143000 | 2024-04-19 3:56PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503C00144000 | 2024-04-17 2:18PM EDT | 144.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503C00145000 | 2024-04-15 2:17PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503C00150000 | 2024-04-17 2:18PM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503C00155000 | 2024-04-01 12:26PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240503C00165000 | 2024-04-29 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503P00080000 | 2024-04-24 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503P00085000 | 2024-04-19 2:41PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 50.00% |
| SPXL240503P00090000 | 2024-04-29 3:04PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPXL240503P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240503P00100000 | 2024-04-29 3:01PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPXL240503P00103000 | 2024-04-26 3:17PM EDT | 103.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXL240503P00104000 | 2024-04-30 2:19PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPXL240503P00105000 | 2024-04-29 9:54AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPXL240503P00106000 | 2024-04-25 3:29PM EDT | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPXL240503P00107000 | 2024-04-30 3:54PM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240503P00108000 | 2024-04-30 3:59PM EDT | 108.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240503P00109000 | 2024-04-30 3:56PM EDT | 109.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPXL240503P00110000 | 2024-04-30 3:58PM EDT | 110.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| SPXL240503P00111000 | 2024-04-30 3:58PM EDT | 111.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXL240503P00112000 | 2024-04-30 3:58PM EDT | 112.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SPXL240503P00113000 | 2024-04-30 3:59PM EDT | 113.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SPXL240503P00114000 | 2024-04-30 3:59PM EDT | 114.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| SPXL240503P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 3.13% |
| SPXL240503P00116000 | 2024-04-30 3:58PM EDT | 116.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| SPXL240503P00117000 | 2024-04-30 3:59PM EDT | 117.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPXL240503P00118000 | 2024-04-30 3:59PM EDT | 118.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SPXL240503P00119000 | 2024-04-30 3:56PM EDT | 119.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SPXL240503P00120000 | 2024-04-30 3:57PM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPXL240503P00120500 | 2024-04-30 3:55PM EDT | 120.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPXL240503P00121000 | 2024-04-30 3:52PM EDT | 121.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPXL240503P00121500 | 2024-04-30 3:15PM EDT | 121.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPXL240503P00122000 | 2024-04-30 3:55PM EDT | 122.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPXL240503P00122500 | 2024-04-30 3:31PM EDT | 122.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPXL240503P00123000 | 2024-04-30 2:50PM EDT | 123.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPXL240503P00123500 | 2024-04-30 2:26PM EDT | 123.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPXL240503P00124000 | 2024-04-30 3:57PM EDT | 124.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240503P00124500 | 2024-04-30 11:30AM EDT | 124.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXL240503P00125000 | 2024-04-30 3:57PM EDT | 125.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXL240503P00125500 | 2024-04-30 11:11AM EDT | 125.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL240503P00126000 | 2024-04-30 12:32PM EDT | 126.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240503P00127000 | 2024-04-30 12:14PM EDT | 127.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240503P00127500 | 2024-04-22 9:30AM EDT | 127.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240503P00128000 | 2024-04-26 3:43PM EDT | 128.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240503P00128500 | 2024-04-22 2:03PM EDT | 128.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240503P00129000 | 2024-04-30 3:57PM EDT | 129.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240503P00129500 | 2024-04-10 11:58AM EDT | 129.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240503P00130000 | 2024-04-30 3:57PM EDT | 130.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240503P00130500 | 2024-04-09 11:01AM EDT | 130.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240503P00131000 | 2024-04-22 10:08AM EDT | 131.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240503P00131500 | 2024-04-01 11:10AM EDT | 131.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240503P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240503P00132500 | 2024-04-11 3:46PM EDT | 132.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240503P00133000 | 2024-04-30 10:47AM EDT | 133.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240503P00134000 | 2024-04-30 10:39AM EDT | 134.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXL240503P00135000 | 2024-04-19 11:48AM EDT | 135.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240503P00136000 | 2024-04-22 9:59AM EDT | 136.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240503P00137000 | 2024-04-15 3:49PM EDT | 137.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240503P00138000 | 2024-04-18 10:37AM EDT | 138.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.