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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510C00100000 | 2024-04-30 3:16PM EDT | 100.00 | 18.93 | 14.90 | 19.50 | -1.07 | -5.35% | 55 | 3 | 71.39% |
| SPXL240510C00103000 | 2024-04-19 3:36PM EDT | 103.00 | 12.00 | 13.00 | 16.40 | 0.00 | - | 3 | 3 | 73.83% |
| SPXL240510C00104000 | 2024-04-30 11:29AM EDT | 104.00 | 16.50 | 11.00 | 15.50 | +5.00 | +43.48% | 1 | 1 | 58.79% |
| SPXL240510C00107000 | 2024-04-22 10:01AM EDT | 107.00 | 9.90 | 8.80 | 12.40 | 0.00 | - | - | 4 | 55.86% |
| SPXL240510C00108000 | 2024-04-23 2:34PM EDT | 108.00 | 12.49 | 8.10 | 11.70 | 0.00 | - | - | 16 | 57.72% |
| SPXL240510C00109000 | 2024-04-25 9:52AM EDT | 109.00 | 7.80 | 8.70 | 9.30 | 0.00 | - | - | 1 | 55.27% |
| SPXL240510C00110000 | 2024-04-30 2:48PM EDT | 110.00 | 9.93 | 7.60 | 9.40 | +0.41 | +4.31% | 1 | 14 | 59.18% |
| SPXL240510C00112000 | 2024-04-26 3:59PM EDT | 112.00 | 10.55 | 6.50 | 6.90 | 0.00 | - | 1 | 4 | 52.61% |
| SPXL240510C00113000 | 2024-04-26 11:02AM EDT | 113.00 | 10.20 | 5.80 | 6.10 | 0.00 | - | 2 | 4 | 51.12% |
| SPXL240510C00114000 | 2024-04-26 11:43AM EDT | 114.00 | 8.82 | 4.80 | 5.50 | -0.18 | -2.00% | 1 | 14 | 53.30% |
| SPXL240510C00115000 | 2024-04-30 3:58PM EDT | 115.00 | 4.91 | 4.50 | 4.90 | -3.70 | -42.97% | 95 | 81 | 50.17% |
| SPXL240510C00116000 | 2024-04-30 3:38PM EDT | 116.00 | 5.08 | 4.00 | 4.30 | -2.62 | -34.03% | 5 | 22 | 51.86% |
| SPXL240510C00117000 | 2024-04-30 3:59PM EDT | 117.00 | 3.70 | 3.50 | 3.70 | -0.30 | -7.50% | 5 | 34 | 50.42% |
| SPXL240510C00118000 | 2024-04-30 3:58PM EDT | 118.00 | 3.25 | 3.00 | 3.20 | -3.35 | -50.76% | 28 | 14 | 49.73% |
| SPXL240510C00119000 | 2024-04-30 3:59PM EDT | 119.00 | 2.70 | 2.50 | 2.75 | -2.96 | -52.30% | 35 | 38 | 49.15% |
| SPXL240510C00120000 | 2024-04-30 3:58PM EDT | 120.00 | 2.38 | 1.95 | 2.30 | -2.48 | -51.03% | 123 | 65 | 48.02% |
| SPXL240510C00120500 | 2024-04-30 2:08PM EDT | 120.50 | 3.10 | 1.60 | 2.15 | -1.10 | -26.19% | 47 | 20 | 48.27% |
| SPXL240510C00121000 | 2024-04-30 3:40PM EDT | 121.00 | 2.40 | 1.80 | 1.95 | -0.92 | -27.71% | 10 | 35 | 47.68% |
| SPXL240510C00122000 | 2024-04-30 3:57PM EDT | 122.00 | 1.60 | 1.45 | 1.60 | -2.00 | -55.56% | 23 | 134 | 46.75% |
| SPXL240510C00123000 | 2024-04-30 3:01PM EDT | 123.00 | 1.60 | 1.20 | 1.35 | -1.70 | -51.52% | 14 | 30 | 46.75% |
| SPXL240510C00124000 | 2024-04-30 3:53PM EDT | 124.00 | 1.25 | 0.95 | 1.10 | -1.28 | -50.59% | 19 | 52 | 46.19% |
| SPXL240510C00125000 | 2024-04-30 3:22PM EDT | 125.00 | 0.90 | 0.75 | 0.85 | -1.10 | -55.00% | 27 | 98 | 44.97% |
| SPXL240510C00126000 | 2024-04-30 3:45PM EDT | 126.00 | 0.85 | 0.55 | 0.70 | -1.00 | -54.05% | 20 | 31 | 45.02% |
| SPXL240510C00127000 | 2024-04-30 11:46AM EDT | 127.00 | 0.90 | 0.45 | 0.55 | -0.60 | -40.00% | 21 | 44 | 44.53% |
| SPXL240510C00128000 | 2024-04-30 3:57PM EDT | 128.00 | 0.40 | 0.30 | 0.40 | -0.75 | -65.22% | 29 | 24 | 43.31% |
| SPXL240510C00128500 | 2024-04-29 10:29AM EDT | 128.50 | 1.20 | 0.30 | 0.40 | 0.00 | - | 2 | 11 | 44.63% |
| SPXL240510C00129000 | 2024-04-30 1:25PM EDT | 129.00 | 0.47 | 0.25 | 0.35 | -0.53 | -53.00% | 2 | 23 | 44.39% |
| SPXL240510C00129500 | 2024-04-30 3:54PM EDT | 129.50 | 0.30 | 0.20 | 0.30 | -0.35 | -53.85% | 21 | 6 | 43.95% |
| SPXL240510C00130000 | 2024-04-30 3:17PM EDT | 130.00 | 0.30 | 0.15 | 0.25 | -0.35 | -53.85% | 7 | 34 | 43.31% |
| SPXL240510C00130500 | 2024-04-09 10:57AM EDT | 130.50 | 4.90 | 0.15 | 0.25 | 0.00 | - | - | 1 | 44.48% |
| SPXL240510C00131000 | 2024-04-24 11:45AM EDT | 131.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 1 | 1 | 43.56% |
| SPXL240510C00131500 | 2024-04-30 12:41PM EDT | 131.50 | 0.25 | 0.05 | 0.20 | -0.30 | -54.55% | 5 | 52 | 44.63% |
| SPXL240510C00132000 | 2024-04-26 12:55PM EDT | 132.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 45.70% |
| SPXL240510C00132500 | 2024-04-30 1:22PM EDT | 132.50 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 77 | 208 | 44.24% |
| SPXL240510C00133000 | 2024-04-12 2:01PM EDT | 133.00 | 2.30 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 47.95% |
| SPXL240510C00133500 | 2024-04-26 12:19PM EDT | 133.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 48.98% |
| SPXL240510C00134000 | 2024-04-30 12:35PM EDT | 134.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 11 | 9 | 50.00% |
| SPXL240510C00135000 | 2024-04-26 11:03AM EDT | 135.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 52.15% |
| SPXL240510C00135500 | 2024-04-22 10:14AM EDT | 135.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 55.57% |
| SPXL240510C00136000 | 2024-04-25 9:38AM EDT | 136.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 56.64% |
| SPXL240510C00137000 | 2024-04-16 10:33AM EDT | 137.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 58.79% |
| SPXL240510C00138000 | 2024-04-25 9:38AM EDT | 138.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 60.84% |
| SPXL240510C00139000 | 2024-04-10 11:04AM EDT | 139.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 62.89% |
| SPXL240510C00140000 | 2024-04-30 12:20PM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 20 | 62.21% |
| SPXL240510C00141000 | 2024-04-16 9:30AM EDT | 141.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 66.89% |
| SPXL240510C00143000 | 2024-04-15 9:58AM EDT | 143.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 70.80% |
| SPXL240510C00144000 | 2024-04-09 11:02AM EDT | 144.00 | 0.98 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 72.66% |
| SPXL240510C00145000 | 2024-04-04 2:40PM EDT | 145.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 6 | 0 | 74.61% |
| SPXL240510C00146000 | 2024-04-17 10:15AM EDT | 146.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 76.47% |
| SPXL240510C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 83.69% |
| SPXL240510C00165000 | 2024-04-01 10:49AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510P00075000 | 2024-04-01 10:48AM EDT | 75.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 3 | 141.41% |
| SPXL240510P00090000 | 2024-04-29 2:53PM EDT | 90.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 91.41% |
| SPXL240510P00095000 | 2024-04-25 11:18AM EDT | 95.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 15 | 25 | 75.39% |
| SPXL240510P00100000 | 2024-04-30 3:37PM EDT | 100.00 | 0.17 | 0.15 | 0.75 | -0.08 | -32.00% | 9 | 12 | 66.89% |
| SPXL240510P00103000 | 2024-04-30 3:16PM EDT | 103.00 | 0.27 | 0.35 | 0.45 | +0.06 | +28.57% | 3 | 9 | 55.18% |
| SPXL240510P00104000 | 2024-04-30 2:35PM EDT | 104.00 | 0.35 | 0.40 | 0.50 | -0.25 | -41.67% | 6 | 1 | 53.52% |
| SPXL240510P00105000 | 2024-04-30 11:13AM EDT | 105.00 | 0.32 | 0.45 | 0.55 | +0.05 | +18.52% | 16 | 58 | 51.61% |
| SPXL240510P00106000 | 2024-04-30 11:08AM EDT | 106.00 | 0.30 | 0.55 | 0.70 | -0.03 | -9.09% | 6 | 11 | 51.51% |
| SPXL240510P00107000 | 2024-04-30 3:37PM EDT | 107.00 | 0.54 | 0.70 | 0.85 | +0.20 | +58.82% | 4 | 13 | 51.42% |
| SPXL240510P00108000 | 2024-04-30 3:29PM EDT | 108.00 | 0.65 | 0.85 | 1.00 | -0.15 | -18.75% | 21 | 4 | 50.83% |
| SPXL240510P00109000 | 2024-04-30 3:58PM EDT | 109.00 | 1.04 | 1.00 | 1.15 | +0.49 | +89.09% | 18 | 90 | 51.12% |
| SPXL240510P00110000 | 2024-04-30 11:37AM EDT | 110.00 | 0.75 | 1.25 | 1.40 | +0.25 | +50.00% | 22 | 46 | 50.00% |
| SPXL240510P00111000 | 2024-04-29 2:38PM EDT | 111.00 | 0.60 | 1.50 | 1.60 | 0.00 | - | 4 | 5 | 50.07% |
| SPXL240510P00112000 | 2024-04-30 2:38PM EDT | 112.00 | 1.15 | 1.75 | 1.90 | +0.40 | +53.33% | 8 | 40 | 49.95% |
| SPXL240510P00113000 | 2024-04-26 11:02AM EDT | 113.00 | 1.20 | 2.05 | 2.20 | 0.00 | - | 38 | 422 | 49.27% |
| SPXL240510P00114000 | 2024-04-30 3:40PM EDT | 114.00 | 1.85 | 2.40 | 2.55 | +0.75 | +68.18% | 6 | 29 | 48.78% |
| SPXL240510P00115000 | 2024-04-30 1:51PM EDT | 115.00 | 1.90 | 2.75 | 2.95 | +0.40 | +26.67% | 21 | 34 | 48.44% |
| SPXL240510P00116000 | 2024-04-30 3:40PM EDT | 116.00 | 2.50 | 3.10 | 3.40 | +0.77 | +44.51% | 6 | 14 | 48.22% |
| SPXL240510P00117000 | 2024-04-30 3:43PM EDT | 117.00 | 2.80 | 3.60 | 3.90 | +0.80 | +40.00% | 19 | 44 | 48.07% |
| SPXL240510P00118000 | 2024-04-30 2:51PM EDT | 118.00 | 3.38 | 4.10 | 4.40 | +1.33 | +64.88% | 8 | 25 | 47.36% |
| SPXL240510P00119000 | 2024-04-30 3:59PM EDT | 119.00 | 4.70 | 4.70 | 4.90 | +2.25 | +91.84% | 10 | 47 | 46.09% |
| SPXL240510P00120000 | 2024-04-30 3:53PM EDT | 120.00 | 4.60 | 5.20 | 5.50 | +1.92 | +71.64% | 15 | 51 | 45.56% |
| SPXL240510P00120500 | 2024-04-30 1:26PM EDT | 120.50 | 4.20 | 5.50 | 5.90 | +1.55 | +58.49% | 16 | 25 | 46.46% |
| SPXL240510P00121000 | 2024-04-30 2:44PM EDT | 121.00 | 4.50 | 5.90 | 6.20 | +1.30 | +40.62% | 29 | 18 | 45.83% |
| SPXL240510P00122000 | 2024-04-30 2:54PM EDT | 122.00 | 5.50 | 6.50 | 6.90 | +2.40 | +77.42% | 16 | 24 | 45.53% |
| SPXL240510P00123000 | 2024-04-30 12:34PM EDT | 123.00 | 5.70 | 7.20 | 7.60 | +2.00 | +54.05% | 19 | 62 | 44.65% |
| SPXL240510P00124000 | 2024-04-30 2:50PM EDT | 124.00 | 6.80 | 7.50 | 8.30 | +2.40 | +54.55% | 17 | 4 | 42.99% |
| SPXL240510P00125000 | 2024-04-30 3:51PM EDT | 125.00 | 7.55 | 7.10 | 10.60 | +2.68 | +55.03% | 16 | 15 | 67.87% |
| SPXL240510P00126000 | 2024-04-26 10:06AM EDT | 126.00 | 6.65 | 7.80 | 11.50 | 0.00 | - | 5 | 14 | 70.04% |
| SPXL240510P00127000 | 2024-04-25 9:38AM EDT | 127.00 | 13.02 | 8.90 | 12.50 | 0.00 | - | 3 | 7 | 73.66% |
| SPXL240510P00128000 | 2024-04-19 3:59PM EDT | 128.00 | 16.00 | 10.10 | 13.90 | 0.00 | - | 50 | 55 | 83.52% |
| SPXL240510P00128500 | 2024-04-04 10:26AM EDT | 128.50 | 3.81 | 9.80 | 14.50 | 0.00 | - | 2 | 2 | 86.87% |
| SPXL240510P00129000 | 2024-04-30 12:34PM EDT | 129.00 | 10.88 | 10.30 | 14.70 | -4.28 | -28.23% | 1 | 6 | 83.86% |
| SPXL240510P00129500 | 2024-04-09 10:36AM EDT | 129.50 | 6.80 | 10.70 | 15.30 | 0.00 | - | - | 1 | 87.18% |
| SPXL240510P00130000 | 2024-04-23 9:32AM EDT | 130.00 | 13.65 | 11.00 | 15.80 | 0.00 | - | 1 | 7 | 88.87% |
| SPXL240510P00130500 | 2024-04-04 3:59PM EDT | 130.50 | 8.68 | 11.50 | 16.40 | 0.00 | - | 1 | 5 | 92.19% |
| SPXL240510P00131000 | 2024-04-22 10:08AM EDT | 131.00 | 16.83 | 12.00 | 16.80 | 0.00 | - | 1 | 1 | 92.21% |
| SPXL240510P00131500 | 2024-04-19 3:45PM EDT | 131.50 | 19.79 | 12.50 | 17.30 | 0.00 | - | 5 | 10 | 93.85% |
| SPXL240510P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.93 | 13.00 | 17.80 | +2.53 | +30.12% | 3 | 1 | 95.48% |
| SPXL240510P00133000 | 2024-04-30 10:47AM EDT | 133.00 | 11.47 | 14.00 | 18.80 | -6.46 | -36.03% | 10 | 1 | 98.68% |
| SPXL240510P00133500 | 2024-04-11 3:47PM EDT | 133.50 | 7.10 | 14.50 | 19.30 | 0.00 | - | - | 1 | 100.24% |
| SPXL240510P00134000 | 2024-04-29 3:59PM EDT | 134.00 | 11.70 | 15.00 | 19.80 | 0.00 | - | 3 | 23 | 101.81% |
| SPXL240510P00135000 | 2024-04-23 10:09AM EDT | 135.00 | 16.87 | 16.00 | 20.80 | 0.00 | - | 12 | 12 | 104.88% |
| SPXL240510P00137000 | 2024-04-26 9:38AM EDT | 137.00 | 16.86 | 18.00 | 22.90 | 0.00 | - | 1 | 7 | 112.62% |
| SPXL240510P00138000 | 2024-04-23 9:57AM EDT | 138.00 | 19.94 | 19.00 | 23.80 | 0.00 | - | 8 | 9 | 113.77% |
| SPXL240510P00139000 | 2024-04-03 10:00AM EDT | 139.00 | 10.80 | 20.00 | 24.80 | 0.00 | - | 2 | 0 | 116.65% |
© 2024 Yahoo. All rights reserved.