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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240531C00080000 | 2024-04-19 1:21PM EDT | 80.00 | 35.05 | 40.70 | 45.50 | 0.00 | - | 11 | 17 | 79.69% |
| SPXL240531C00100000 | 2024-04-18 2:11PM EDT | 100.00 | 18.02 | 21.20 | 26.00 | 0.00 | - | - | 10 | 55.08% |
| SPXL240531C00105000 | 2024-04-12 3:59PM EDT | 105.00 | 21.57 | 16.50 | 21.40 | 0.00 | - | - | 12 | 50.34% |
| SPXL240531C00106000 | 2024-04-24 12:53PM EDT | 106.00 | 14.90 | 16.00 | 20.50 | 0.00 | - | 1 | 2 | 52.22% |
| SPXL240531C00110000 | 2024-05-01 10:44AM EDT | 110.00 | 9.50 | 12.20 | 16.00 | 0.00 | - | 2 | 14 | 61.04% |
| SPXL240531C00112000 | 2024-04-19 2:42PM EDT | 112.00 | 7.57 | 10.50 | 14.50 | 0.00 | - | 3 | 0 | 60.03% |
| SPXL240531C00113000 | 2024-04-23 11:50AM EDT | 113.00 | 10.28 | 9.60 | 14.00 | 0.00 | - | 1 | 1 | 61.47% |
| SPXL240531C00114000 | 2024-05-01 11:42AM EDT | 114.00 | 7.00 | 9.00 | 12.60 | 0.00 | - | 4 | 5 | 55.15% |
| SPXL240531C00115000 | 2024-05-03 3:52PM EDT | 115.00 | 10.50 | 9.10 | 10.50 | +4.15 | +65.35% | 13 | 42 | 42.91% |
| SPXL240531C00116000 | 2024-05-01 3:37PM EDT | 116.00 | 6.80 | 9.40 | 9.70 | 0.00 | - | 8 | 25 | 41.85% |
| SPXL240531C00117000 | 2024-05-03 9:49AM EDT | 117.00 | 8.90 | 7.10 | 10.70 | +3.90 | +78.00% | 1 | 18 | 54.96% |
| SPXL240531C00118000 | 2024-05-03 9:52AM EDT | 118.00 | 8.20 | 7.90 | 10.10 | +3.43 | +71.91% | 5 | 14 | 54.83% |
| SPXL240531C00119000 | 2024-04-30 1:13PM EDT | 119.00 | 5.64 | 7.30 | 9.40 | 0.00 | - | 4 | 4 | 53.80% |
| SPXL240531C00120000 | 2024-05-03 12:48PM EDT | 120.00 | 6.80 | 6.60 | 8.40 | +2.15 | +46.24% | 36 | 39 | 50.39% |
| SPXL240531C00121000 | 2024-04-26 10:12AM EDT | 121.00 | 6.20 | 6.00 | 7.10 | 0.00 | - | 2 | 2 | 44.70% |
| SPXL240531C00122000 | 2024-05-03 2:24PM EDT | 122.00 | 5.90 | 5.40 | 6.40 | +2.80 | +90.32% | 36 | 110 | 43.31% |
| SPXL240531C00123000 | 2024-05-03 3:45PM EDT | 123.00 | 5.00 | 4.90 | 5.10 | +1.98 | +65.56% | 14 | 102 | 37.42% |
| SPXL240531C00124000 | 2024-05-02 1:11PM EDT | 124.00 | 2.45 | 4.30 | 5.00 | 0.00 | - | 1 | 113 | 40.02% |
| SPXL240531C00125000 | 2024-05-03 3:57PM EDT | 125.00 | 4.00 | 3.90 | 4.10 | +1.45 | +56.86% | 20 | 32 | 36.60% |
| SPXL240531C00125500 | 2024-04-26 10:13AM EDT | 125.50 | 4.13 | 3.60 | 3.90 | 0.00 | - | 5 | 5 | 36.62% |
| SPXL240531C00126000 | 2024-05-02 12:56PM EDT | 126.00 | 1.70 | 3.40 | 3.60 | 0.00 | - | 1 | 120 | 35.85% |
| SPXL240531C00126500 | 2024-04-29 9:30AM EDT | 126.50 | 3.80 | 3.20 | 3.40 | 0.00 | - | 4 | 5 | 35.76% |
| SPXL240531C00127000 | 2024-05-03 2:29PM EDT | 127.00 | 3.21 | 3.00 | 3.20 | +1.46 | +83.43% | 8 | 0 | 35.61% |
| SPXL240531C00128000 | 2024-05-01 3:46PM EDT | 128.00 | 1.50 | 2.65 | 2.80 | 0.00 | - | 1 | 49 | 35.12% |
| SPXL240531C00128500 | 2024-04-26 11:03AM EDT | 128.50 | 3.10 | 2.50 | 2.60 | 0.00 | - | 6 | 6 | 34.79% |
| SPXL240531C00129000 | 2024-05-01 1:39PM EDT | 129.00 | 1.18 | 0.50 | 2.45 | 0.00 | - | 1 | 3 | 34.78% |
| SPXL240531C00129500 | 2024-05-02 2:51PM EDT | 129.50 | 1.35 | 2.15 | 2.30 | 0.00 | - | 20 | 19 | 34.72% |
| SPXL240531C00130000 | 2024-05-03 3:20PM EDT | 130.00 | 2.10 | 2.00 | 2.15 | +1.10 | +110.00% | 10 | 47 | 34.61% |
| SPXL240531C00131000 | 2024-04-29 12:06PM EDT | 131.00 | 2.10 | 1.70 | 1.85 | 0.00 | - | 1 | 5 | 34.19% |
| SPXL240531C00132000 | 2024-04-22 1:29PM EDT | 132.00 | 1.20 | 0.45 | 1.60 | 0.00 | - | - | 1 | 33.96% |
| SPXL240531C00133000 | 2024-04-29 10:09AM EDT | 133.00 | 1.70 | 1.25 | 1.40 | 0.00 | - | 5 | 9 | 33.99% |
| SPXL240531C00134000 | 2024-05-03 2:06PM EDT | 134.00 | 1.20 | 1.05 | 1.20 | +0.25 | +26.32% | 2 | 3 | 33.77% |
| SPXL240531C00135000 | 2024-05-03 9:52AM EDT | 135.00 | 1.00 | 0.90 | 1.00 | +0.25 | +33.33% | 1 | 15 | 33.30% |
| SPXL240531C00136000 | 2024-05-03 9:30AM EDT | 136.00 | 0.80 | 0.75 | 0.85 | +0.40 | +100.00% | 1 | 6 | 33.15% |
| SPXL240531C00137000 | 2024-05-01 9:47AM EDT | 137.00 | 0.20 | 0.60 | 0.75 | 0.00 | - | 6 | 17 | 33.45% |
| SPXL240531C00138000 | 2024-05-03 2:50PM EDT | 138.00 | 0.58 | 0.50 | 0.60 | +0.40 | +222.22% | 1 | 7 | 32.81% |
| SPXL240531C00139000 | 2024-05-01 9:30AM EDT | 139.00 | 0.28 | 0.40 | 0.80 | 0.00 | - | 1 | 3 | 37.13% |
| SPXL240531C00140000 | 2024-05-03 2:50PM EDT | 140.00 | 0.42 | 0.35 | 0.45 | +0.17 | +68.00% | 1 | 40 | 33.11% |
| SPXL240531C00145000 | 2024-04-29 12:02PM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 36 | 44.85% |
| SPXL240531C00155000 | 2024-04-15 9:44AM EDT | 155.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 1 | 55.93% |
| SPXL240531C00160000 | 2024-04-12 10:56AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.49% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240531P00075000 | 2024-04-26 12:12PM EDT | 75.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 110.06% |
| SPXL240531P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 23 | 20 | 86.33% |
| SPXL240531P00085000 | 2024-04-29 3:51PM EDT | 85.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 20 | 21 | 83.40% |
| SPXL240531P00090000 | 2024-04-26 12:12PM EDT | 90.00 | 0.53 | 0.05 | 0.55 | 0.00 | - | 2 | 12 | 63.04% |
| SPXL240531P00095000 | 2024-04-26 1:06PM EDT | 95.00 | 0.59 | 0.10 | 1.55 | 0.00 | - | 50 | 51 | 67.29% |
| SPXL240531P00100000 | 2024-05-03 1:55PM EDT | 100.00 | 0.42 | 0.35 | 0.45 | -0.58 | -58.00% | 7 | 30 | 48.83% |
| SPXL240531P00103000 | 2024-04-29 3:53PM EDT | 103.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 3 | 12 | 46.34% |
| SPXL240531P00104000 | 2024-05-02 9:40AM EDT | 104.00 | 1.80 | 0.55 | 0.65 | 0.00 | - | 2 | 4 | 45.31% |
| SPXL240531P00105000 | 2024-05-02 3:02PM EDT | 105.00 | 1.27 | 0.60 | 0.70 | 0.00 | - | 3 | 71 | 44.24% |
| SPXL240531P00106000 | 2024-04-30 12:46PM EDT | 106.00 | 1.67 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 43.85% |
| SPXL240531P00107000 | 2024-05-03 9:30AM EDT | 107.00 | 0.89 | 0.80 | 0.90 | -1.36 | -60.44% | 1 | 6 | 43.31% |
| SPXL240531P00108000 | 2024-05-02 2:06PM EDT | 108.00 | 1.93 | 0.90 | 1.00 | 0.00 | - | 1 | 7 | 42.63% |
| SPXL240531P00109000 | 2024-04-26 10:05AM EDT | 109.00 | 1.97 | 1.00 | 1.10 | 0.00 | - | 2 | 1 | 41.80% |
| SPXL240531P00110000 | 2024-05-03 12:39PM EDT | 110.00 | 1.15 | 0.00 | 1.25 | -1.25 | -52.08% | 5 | 82 | 41.43% |
| SPXL240531P00112000 | 2024-05-03 2:19PM EDT | 112.00 | 1.50 | 1.40 | 2.05 | -2.00 | -57.14% | 5 | 15 | 45.31% |
| SPXL240531P00113000 | 2024-05-02 10:10AM EDT | 113.00 | 4.58 | 1.60 | 1.70 | 0.00 | - | 10 | 13 | 39.36% |
| SPXL240531P00114000 | 2024-05-02 10:10AM EDT | 114.00 | 4.93 | 0.05 | 1.90 | 0.00 | - | 10 | 2 | 38.83% |
| SPXL240531P00115000 | 2024-05-03 10:13AM EDT | 115.00 | 2.55 | 2.00 | 2.10 | -1.31 | -33.94% | 2 | 121 | 38.12% |
| SPXL240531P00116000 | 2024-05-03 3:48PM EDT | 116.00 | 2.35 | 0.35 | 2.35 | -1.55 | -39.74% | 19 | 57 | 37.68% |
| SPXL240531P00117000 | 2024-04-29 12:12PM EDT | 117.00 | 3.33 | 2.00 | 3.00 | 0.00 | - | 4 | 8 | 40.33% |
| SPXL240531P00118000 | 2024-05-03 2:06PM EDT | 118.00 | 2.93 | 2.75 | 2.90 | -2.47 | -45.74% | 10 | 21 | 36.62% |
| SPXL240531P00119000 | 2024-05-03 3:33PM EDT | 119.00 | 3.10 | 3.10 | 3.20 | -2.00 | -39.22% | 3 | 14 | 35.97% |
| SPXL240531P00120000 | 2024-05-03 1:54PM EDT | 120.00 | 3.65 | 3.40 | 3.60 | -3.05 | -45.52% | 3 | 25 | 35.89% |
| SPXL240531P00121000 | 2024-05-03 11:59AM EDT | 121.00 | 4.10 | 3.80 | 4.00 | -3.06 | -42.74% | 2 | 32 | 35.56% |
| SPXL240531P00122000 | 2024-05-03 9:39AM EDT | 122.00 | 5.00 | 4.20 | 4.40 | -2.80 | -35.90% | 10 | 12 | 35.01% |
| SPXL240531P00123000 | 2024-05-03 3:36PM EDT | 123.00 | 4.60 | 4.60 | 4.80 | -2.00 | -30.30% | 72 | 45 | 34.23% |
| SPXL240531P00123500 | 2024-05-03 2:17PM EDT | 123.50 | 4.92 | 3.10 | 5.10 | -5.08 | -50.80% | 2 | 10 | 34.47% |
| SPXL240531P00124000 | 2024-04-30 3:37PM EDT | 124.00 | 8.30 | 5.10 | 5.30 | 0.00 | - | 25 | 13 | 33.94% |
| SPXL240531P00124500 | 2024-04-24 12:23PM EDT | 124.50 | 9.30 | 4.30 | 5.60 | 0.00 | - | - | 7 | 34.06% |
| SPXL240531P00125000 | 2024-05-03 1:18PM EDT | 125.00 | 5.80 | 5.60 | 5.80 | -4.05 | -41.12% | 1 | 9 | 33.40% |
| SPXL240531P00126000 | 2024-04-30 11:47AM EDT | 126.00 | 8.80 | 4.60 | 6.40 | 0.00 | - | 10 | 5 | 33.34% |
| SPXL240531P00128000 | 2024-04-17 10:19AM EDT | 128.00 | 12.17 | 5.80 | 7.60 | 0.00 | - | 1 | 1 | 32.48% |
| SPXL240531P00129000 | 2024-04-15 12:25PM EDT | 129.00 | 9.80 | 7.00 | 9.60 | 0.00 | - | 44 | 12 | 42.69% |
| SPXL240531P00129500 | 2024-04-15 10:51AM EDT | 129.50 | 9.45 | 6.30 | 10.00 | 0.00 | - | - | 3 | 43.14% |
| SPXL240531P00130000 | 2024-04-30 2:53PM EDT | 130.00 | 12.50 | 6.70 | 10.80 | 0.00 | - | 2 | 11 | 46.67% |
| SPXL240531P00133000 | 2024-04-12 11:13AM EDT | 133.00 | 11.70 | 9.80 | 12.70 | 0.00 | - | 4 | 4 | 44.48% |
© 2024 Yahoo. All rights reserved.