Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705C00100000 | 2024-06-11 10:50AM EDT | 100.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00110000 | 2024-06-11 10:50AM EDT | 110.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00115000 | 2024-06-17 3:17PM EDT | 115.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240705C00118000 | 2024-06-14 11:57AM EDT | 118.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240705C00120000 | 2024-06-07 1:35PM EDT | 120.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXL240705C00123000 | 2024-05-31 12:58PM EDT | 123.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| SPXL240705C00124000 | 2024-06-03 12:50PM EDT | 124.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240705C00126000 | 2024-05-30 9:34AM EDT | 126.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00127000 | 2024-06-12 12:11PM EDT | 127.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SPXL240705C00128000 | 2024-06-03 10:43AM EDT | 128.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240705C00130000 | 2024-06-21 10:17AM EDT | 130.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPXL240705C00131000 | 2024-05-31 10:55AM EDT | 131.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL240705C00132000 | 2024-06-12 3:58PM EDT | 132.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXL240705C00133000 | 2024-06-18 3:03PM EDT | 133.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| SPXL240705C00134000 | 2024-06-07 12:03PM EDT | 134.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXL240705C00135000 | 2024-06-20 2:47PM EDT | 135.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 0.00% |
| SPXL240705C00135500 | 2024-05-31 3:43PM EDT | 135.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPXL240705C00136000 | 2024-06-18 3:26PM EDT | 136.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPXL240705C00137000 | 2024-06-12 12:56PM EDT | 137.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXL240705C00138000 | 2024-06-21 9:32AM EDT | 138.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL240705C00139000 | 2024-06-21 12:51PM EDT | 139.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 38 | 47 | 0.00% |
| SPXL240705C00140000 | 2024-06-21 12:34PM EDT | 140.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 0.00% |
| SPXL240705C00142000 | 2024-06-21 9:53AM EDT | 142.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXL240705C00143000 | 2024-06-21 12:12PM EDT | 143.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SPXL240705C00144000 | 2024-06-17 1:40PM EDT | 144.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SPXL240705C00145000 | 2024-06-21 9:43AM EDT | 145.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPXL240705C00146000 | 2024-06-21 2:43PM EDT | 146.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 66 | 80 | 0.00% |
| SPXL240705C00147000 | 2024-06-21 12:52PM EDT | 147.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| SPXL240705C00148000 | 2024-06-21 2:44PM EDT | 148.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 1.56% |
| SPXL240705C00149000 | 2024-06-21 1:52PM EDT | 149.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 3.13% |
| SPXL240705C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 78 | 93 | 3.13% |
| SPXL240705C00151000 | 2024-06-21 3:56PM EDT | 151.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 3.13% |
| SPXL240705C00152000 | 2024-06-20 1:36PM EDT | 152.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| SPXL240705C00153000 | 2024-06-20 11:49AM EDT | 153.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPXL240705C00154000 | 2024-06-21 2:27PM EDT | 154.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPXL240705C00155000 | 2024-06-21 3:21PM EDT | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| SPXL240705C00156000 | 2024-06-20 11:21AM EDT | 156.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| SPXL240705C00157000 | 2024-06-20 10:48AM EDT | 157.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 21 | 6.25% |
| SPXL240705C00158000 | 2024-06-18 9:39AM EDT | 158.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| SPXL240705C00170000 | 2024-06-12 12:04PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705P00070000 | 2024-06-10 12:05PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPXL240705P00085000 | 2024-05-28 10:39AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SPXL240705P00095000 | 2024-05-31 11:29AM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPXL240705P00115000 | 2024-05-31 2:08PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| SPXL240705P00116000 | 2024-06-07 9:30AM EDT | 116.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240705P00117000 | 2024-06-04 10:04AM EDT | 117.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240705P00118000 | 2024-06-04 2:55PM EDT | 118.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| SPXL240705P00119000 | 2024-06-10 3:16PM EDT | 119.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240705P00120000 | 2024-06-14 2:10PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SPXL240705P00122000 | 2024-06-14 3:45PM EDT | 122.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SPXL240705P00123000 | 2024-06-10 11:27AM EDT | 123.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPXL240705P00124000 | 2024-06-21 11:12AM EDT | 124.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| SPXL240705P00125000 | 2024-06-11 10:34AM EDT | 125.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 8 | 200 | 25.00% |
| SPXL240705P00126000 | 2024-06-20 9:43AM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240705P00127000 | 2024-06-14 3:56PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| SPXL240705P00128000 | 2024-06-06 12:21PM EDT | 128.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SPXL240705P00129000 | 2024-06-04 10:14AM EDT | 129.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SPXL240705P00130000 | 2024-06-18 1:30PM EDT | 130.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| SPXL240705P00131000 | 2024-06-14 10:12AM EDT | 131.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| SPXL240705P00132000 | 2024-06-20 3:41PM EDT | 132.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SPXL240705P00132500 | 2024-06-12 11:33AM EDT | 132.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPXL240705P00134000 | 2024-06-12 12:21PM EDT | 134.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPXL240705P00134500 | 2024-05-24 10:22AM EDT | 134.50 | 5.30 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 42.53% |
| SPXL240705P00135000 | 2024-06-20 12:28PM EDT | 135.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| SPXL240705P00135500 | 2024-06-14 3:45PM EDT | 135.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SPXL240705P00136000 | 2024-06-21 3:13PM EDT | 136.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 12.50% |
| SPXL240705P00136500 | 2024-06-20 11:52AM EDT | 136.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPXL240705P00137000 | 2024-06-21 12:50PM EDT | 137.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 6.25% |
| SPXL240705P00137500 | 2024-06-11 1:14PM EDT | 137.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPXL240705P00138000 | 2024-06-20 11:01AM EDT | 138.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SPXL240705P00139000 | 2024-06-17 3:10PM EDT | 139.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPXL240705P00140000 | 2024-06-21 3:56PM EDT | 140.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| SPXL240705P00141000 | 2024-06-17 9:55AM EDT | 141.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPXL240705P00142000 | 2024-06-18 10:00AM EDT | 142.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPXL240705P00143000 | 2024-06-21 9:51AM EDT | 143.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| SPXL240705P00144000 | 2024-06-21 10:24AM EDT | 144.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| SPXL240705P00145000 | 2024-06-20 12:39PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 93 | 1.56% |
| SPXL240705P00146000 | 2024-06-21 3:40PM EDT | 146.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.78% |
| SPXL240705P00147000 | 2024-06-21 1:18PM EDT | 147.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240705P00148000 | 2024-06-21 11:17AM EDT | 148.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPXL240705P00149000 | 2024-06-20 11:45AM EDT | 149.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXL240705P00155000 | 2024-06-18 9:48AM EDT | 155.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXL240705P00170000 | 2024-06-17 3:59PM EDT | 170.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.