Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628C00125000 | 2024-05-28 10:05AM EDT | 125.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00128000 | 2024-05-28 11:59AM EDT | 128.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00129000 | 2024-05-23 10:37AM EDT | 129.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240628C00130000 | 2024-05-17 11:07AM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00131000 | 2024-05-23 1:56PM EDT | 131.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00133000 | 2024-05-28 2:36PM EDT | 133.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXL240628C00134000 | 2024-05-28 1:46PM EDT | 134.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00135000 | 2024-05-28 1:30PM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240628C00136000 | 2024-05-28 11:35AM EDT | 136.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPXL240628C00137000 | 2024-05-28 10:26AM EDT | 137.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXL240628C00138000 | 2024-05-28 9:48AM EDT | 138.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXL240628C00139000 | 2024-05-28 1:52PM EDT | 139.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL240628C00140000 | 2024-05-28 10:59AM EDT | 140.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPXL240628C00141000 | 2024-05-24 10:52AM EDT | 141.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL240628C00142000 | 2024-05-24 2:03PM EDT | 142.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL240628C00145000 | 2024-05-23 9:33AM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240628C00147000 | 2024-05-23 11:56AM EDT | 147.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240628C00148000 | 2024-05-24 11:51AM EDT | 148.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXL240628C00150000 | 2024-05-22 9:34AM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240628C00155000 | 2024-05-10 12:10PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240628C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628P00070000 | 2024-05-28 12:41PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL240628P00090000 | 2024-05-23 10:54AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240628P00110000 | 2024-05-28 10:08AM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240628P00113000 | 2024-05-13 1:40PM EDT | 113.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240628P00115000 | 2024-05-28 12:41PM EDT | 115.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240628P00118000 | 2024-05-28 10:14AM EDT | 118.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXL240628P00119000 | 2024-05-10 10:56AM EDT | 119.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240628P00120000 | 2024-05-28 10:08AM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240628P00122000 | 2024-05-28 10:08AM EDT | 122.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240628P00123500 | 2024-05-23 2:19PM EDT | 123.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240628P00125000 | 2024-05-28 10:24AM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL240628P00127000 | 2024-05-28 10:46AM EDT | 127.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240628P00127500 | 2024-05-23 3:12PM EDT | 127.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240628P00128000 | 2024-05-17 9:45AM EDT | 128.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240628P00128500 | 2024-05-15 2:52PM EDT | 128.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SPXL240628P00129000 | 2024-05-23 3:37PM EDT | 129.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXL240628P00129500 | 2024-05-10 3:05PM EDT | 129.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXL240628P00130000 | 2024-05-28 2:30PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPXL240628P00131000 | 2024-05-20 3:58PM EDT | 131.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXL240628P00132000 | 2024-05-15 2:31PM EDT | 132.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXL240628P00133000 | 2024-05-23 2:04PM EDT | 133.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPXL240628P00134000 | 2024-05-16 2:46PM EDT | 134.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPXL240628P00135000 | 2024-05-28 10:05AM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPXL240628P00136000 | 2024-05-23 3:10PM EDT | 136.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXL240628P00160000 | 2024-05-22 11:25AM EDT | 160.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.