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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621C00090000 | 2024-04-19 2:38PM EDT | 90.00 | 25.80 | 31.50 | 36.40 | 0.00 | - | 1 | 1 | 65.92% |
| SPXL240621C00100000 | 2024-05-03 2:23PM EDT | 100.00 | 25.00 | 22.20 | 27.00 | +5.17 | +26.07% | 12 | 7 | 55.71% |
| SPXL240621C00105000 | 2024-05-02 11:26AM EDT | 105.00 | 15.10 | 18.30 | 22.50 | 0.00 | - | 1 | 10 | 53.56% |
| SPXL240621C00106000 | 2024-05-02 12:20PM EDT | 106.00 | 14.00 | 17.40 | 21.00 | 0.00 | - | 2 | 3 | 64.25% |
| SPXL240621C00107000 | 2024-05-02 12:42PM EDT | 107.00 | 13.50 | 16.20 | 21.00 | 0.00 | - | 6 | 73 | 51.15% |
| SPXL240621C00108000 | 2024-04-25 11:54AM EDT | 108.00 | 12.60 | 15.20 | 20.00 | 0.00 | - | - | 6 | 66.88% |
| SPXL240621C00109000 | 2024-05-02 12:10PM EDT | 109.00 | 12.00 | 15.00 | 19.00 | 0.00 | - | 16 | 16 | 50.09% |
| SPXL240621C00110000 | 2024-05-03 10:58AM EDT | 110.00 | 14.80 | 13.50 | 18.00 | +3.30 | +28.70% | 1 | 25 | 62.11% |
| SPXL240621C00111000 | 2024-05-02 11:47AM EDT | 111.00 | 10.60 | 12.50 | 17.00 | 0.00 | - | 7 | 5 | 59.70% |
| SPXL240621C00112000 | 2024-04-30 3:00PM EDT | 112.00 | 11.60 | 13.00 | 17.00 | 0.00 | - | 4 | 7 | 50.59% |
| SPXL240621C00113000 | 2024-05-02 11:06AM EDT | 113.00 | 9.40 | 12.00 | 15.70 | 0.00 | - | 1 | 8 | 59.41% |
| SPXL240621C00114000 | 2024-05-03 12:28PM EDT | 114.00 | 12.56 | 12.60 | 13.80 | +3.77 | +42.89% | 30 | 11 | 51.16% |
| SPXL240621C00115000 | 2024-05-03 3:17PM EDT | 115.00 | 12.10 | 11.90 | 12.90 | +4.00 | +49.38% | 6 | 9 | 49.37% |
| SPXL240621C00116000 | 2024-05-02 9:46AM EDT | 116.00 | 7.80 | 11.10 | 11.40 | 0.00 | - | 20 | 22 | 43.77% |
| SPXL240621C00117000 | 2024-05-03 10:07AM EDT | 117.00 | 10.38 | 10.50 | 10.70 | +2.48 | +31.39% | 1 | 39 | 43.16% |
| SPXL240621C00118000 | 2024-05-02 11:27AM EDT | 118.00 | 6.40 | 9.80 | 10.10 | 0.00 | - | 6 | 26 | 43.07% |
| SPXL240621C00119000 | 2024-05-02 11:22AM EDT | 119.00 | 6.10 | 9.20 | 9.40 | 0.00 | - | 5 | 29 | 42.25% |
| SPXL240621C00120000 | 2024-05-03 10:19AM EDT | 120.00 | 7.80 | 7.40 | 8.80 | +1.62 | +26.21% | 1 | 57 | 41.92% |
| SPXL240621C00121000 | 2024-05-03 1:53PM EDT | 121.00 | 8.00 | 7.50 | 8.40 | +2.80 | +53.85% | 11 | 26 | 42.62% |
| SPXL240621C00122000 | 2024-05-03 10:50AM EDT | 122.00 | 6.90 | 6.80 | 7.70 | +2.60 | +60.47% | 2 | 195 | 41.47% |
| SPXL240621C00123000 | 2024-05-02 11:22AM EDT | 123.00 | 4.30 | 6.80 | 7.00 | 0.00 | - | 3 | 9 | 40.20% |
| SPXL240621C00124000 | 2024-04-29 11:23AM EDT | 124.00 | 6.50 | 6.30 | 6.50 | 0.00 | - | 1 | 13 | 39.95% |
| SPXL240621C00125000 | 2024-05-03 1:28PM EDT | 125.00 | 5.90 | 5.80 | 6.00 | +1.62 | +37.85% | 7 | 155 | 39.59% |
| SPXL240621C00126000 | 2024-04-30 11:30AM EDT | 126.00 | 4.58 | 5.30 | 5.50 | 0.00 | - | 5 | 6 | 39.09% |
| SPXL240621C00127000 | 2024-05-03 10:19AM EDT | 127.00 | 4.55 | 4.40 | 5.00 | +1.72 | +60.78% | 2 | 20 | 38.45% |
| SPXL240621C00128000 | 2024-05-02 12:34PM EDT | 128.00 | 2.55 | 4.40 | 4.60 | 0.00 | - | 1 | 6 | 38.27% |
| SPXL240621C00130000 | 2024-05-03 9:34AM EDT | 130.00 | 3.40 | 3.20 | 3.90 | +1.52 | +80.85% | 1 | 36 | 38.10% |
| SPXL240621C00131000 | 2024-05-03 9:45AM EDT | 131.00 | 3.35 | 3.30 | 3.50 | +1.46 | +77.25% | 3 | 3 | 37.51% |
| SPXL240621C00132000 | 2024-05-01 9:57AM EDT | 132.00 | 1.64 | 3.00 | 3.20 | 0.00 | - | 20 | 29 | 37.42% |
| SPXL240621C00133000 | 2024-05-03 10:14AM EDT | 133.00 | 2.40 | 2.70 | 2.85 | +0.62 | +34.83% | 3 | 372 | 36.85% |
| SPXL240621C00135000 | 2024-05-03 1:40PM EDT | 135.00 | 2.25 | 2.20 | 2.30 | +2.25 | - | 8 | 6 | 36.29% |
| SPXL240621C00140000 | 2024-05-03 3:55PM EDT | 140.00 | 1.25 | 1.20 | 1.30 | +1.25 | - | 2 | 20 | 35.28% |
| SPXL240621C00145000 | 2024-05-03 1:40PM EDT | 145.00 | 0.65 | 0.60 | 0.70 | +0.65 | - | 1 | 5 | 34.60% |
| SPXL240621C00150000 | 2024-05-03 1:28PM EDT | 150.00 | 0.35 | 0.30 | 0.40 | +0.35 | - | 5 | 0 | 34.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621P00090000 | 2024-04-30 2:28PM EDT | 90.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 1 | 9 | 55.96% |
| SPXL240621P00095000 | 2024-05-03 3:27PM EDT | 95.00 | 0.80 | 0.70 | 0.85 | -0.40 | -33.33% | 16 | 5 | 52.05% |
| SPXL240621P00100000 | 2024-05-03 9:37AM EDT | 100.00 | 1.20 | 1.05 | 1.15 | -0.45 | -27.27% | 3 | 15 | 48.90% |
| SPXL240621P00105000 | 2024-05-03 9:49AM EDT | 105.00 | 1.65 | 1.55 | 1.65 | -1.10 | -40.00% | 27 | 54 | 45.44% |
| SPXL240621P00106000 | 2024-04-29 3:10PM EDT | 106.00 | 2.50 | 1.70 | 1.80 | +2.50 | - | - | 5 | 45.00% |
| SPXL240621P00107000 | 2024-04-29 9:30AM EDT | 107.00 | 2.50 | 1.40 | 1.95 | 0.00 | - | 1 | 0 | 44.46% |
| SPXL240621P00108000 | 2024-05-01 12:06PM EDT | 108.00 | 4.10 | 1.60 | 2.10 | +4.10 | - | - | 1 | 43.84% |
| SPXL240621P00109000 | 2024-04-25 1:48PM EDT | 109.00 | 4.20 | 2.05 | 2.25 | 0.00 | - | - | 1 | 43.12% |
| SPXL240621P00110000 | 2024-05-03 3:02PM EDT | 110.00 | 2.40 | 2.30 | 2.40 | -2.00 | -45.45% | 72 | 107 | 42.31% |
| SPXL240621P00111000 | 2024-05-01 1:04PM EDT | 111.00 | 5.10 | 2.50 | 2.65 | 0.00 | - | 2 | 32 | 42.19% |
| SPXL240621P00112000 | 2024-05-03 1:32PM EDT | 112.00 | 2.75 | 2.70 | 2.80 | -1.95 | -41.49% | 4 | 46 | 41.21% |
| SPXL240621P00113000 | 2024-05-03 10:01AM EDT | 113.00 | 2.96 | 2.90 | 3.10 | -1.19 | -28.67% | 7 | 20 | 41.20% |
| SPXL240621P00114000 | 2024-05-03 3:49PM EDT | 114.00 | 3.20 | 3.10 | 3.30 | -2.10 | -39.62% | 1 | 29 | 40.38% |
| SPXL240621P00115000 | 2024-05-02 1:47PM EDT | 115.00 | 5.43 | 3.40 | 3.60 | 0.00 | - | 4 | 31 | 40.13% |
| SPXL240621P00116000 | 2024-05-01 9:35AM EDT | 116.00 | 6.70 | 3.70 | 3.90 | 0.00 | - | 1 | 38 | 39.73% |
| SPXL240621P00117000 | 2024-05-03 3:59PM EDT | 117.00 | 4.00 | 4.00 | 4.90 | -2.07 | -34.10% | 11 | 8 | 43.54% |
| SPXL240621P00118000 | 2024-05-03 11:15AM EDT | 118.00 | 5.00 | 4.30 | 4.50 | -2.50 | -33.33% | 8 | 108 | 38.61% |
| SPXL240621P00119000 | 2024-04-30 1:12PM EDT | 119.00 | 7.00 | 4.60 | 4.80 | 0.00 | - | 2 | 4 | 37.87% |
| SPXL240621P00120000 | 2024-05-03 3:05PM EDT | 120.00 | 5.02 | 5.00 | 5.20 | -2.57 | -33.86% | 10 | 105 | 37.60% |
| SPXL240621P00121000 | 2024-05-03 10:06AM EDT | 121.00 | 5.70 | 5.40 | 5.60 | -1.95 | -25.49% | 4 | 13 | 37.20% |
| SPXL240621P00122000 | 2024-05-03 2:45PM EDT | 122.00 | 5.86 | 5.80 | 6.00 | -1.91 | -24.58% | 55 | 7 | 36.67% |
| SPXL240621P00123000 | 2024-05-03 3:05PM EDT | 123.00 | 6.22 | 6.20 | 6.40 | -5.08 | -44.96% | 87 | 4 | 36.00% |
| SPXL240621P00124000 | 2024-04-25 1:38PM EDT | 124.00 | 10.80 | 6.70 | 6.90 | 0.00 | - | - | 5 | 35.76% |
| SPXL240621P00125000 | 2024-05-03 9:56AM EDT | 125.00 | 7.18 | 7.20 | 7.40 | +7.18 | - | 1 | 4 | 35.38% |
| SPXL240621P00126000 | 2024-05-03 10:01AM EDT | 126.00 | 7.88 | 7.60 | 8.60 | -3.82 | -32.65% | 1 | 34 | 38.87% |
| SPXL240621P00127000 | 2024-05-03 10:45AM EDT | 127.00 | 8.50 | 7.80 | 8.50 | +8.50 | - | 1 | 2 | 34.77% |
| SPXL240621P00128000 | 2024-05-03 10:08AM EDT | 128.00 | 9.59 | 8.70 | 10.80 | +9.59 | - | 1 | 0 | 44.43% |
| SPXL240621P00129000 | 2024-04-24 10:55AM EDT | 129.00 | 12.90 | 8.70 | 9.70 | 0.00 | - | - | 2 | 34.14% |
| SPXL240621P00130000 | 2024-05-03 10:28AM EDT | 130.00 | 10.90 | 10.00 | 11.60 | -0.90 | -7.63% | 6 | 30 | 41.47% |
| SPXL240621P00133000 | 2024-04-25 3:02PM EDT | 133.00 | 16.80 | 9.70 | 14.00 | 0.00 | - | - | 79 | 43.31% |
© 2024 Yahoo. All rights reserved.