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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.92 | 29.00 | 33.30 | 0.00 | - | - | 5 | 58.79% |
| SPXL240712C00124000 | 2024-06-11 11:18AM EDT | 124.00 | 15.40 | 20.30 | 24.60 | 0.00 | - | 10 | 0 | 56.25% |
| SPXL240712C00125000 | 2024-06-04 2:04PM EDT | 125.00 | 11.25 | 19.00 | 23.40 | 0.00 | - | 1 | 1 | 91.50% |
| SPXL240712C00131000 | 2024-06-06 2:08PM EDT | 131.00 | 8.90 | 13.40 | 17.70 | 0.00 | - | 1 | 0 | 76.93% |
| SPXL240712C00134000 | 2024-06-18 10:07AM EDT | 134.00 | 15.50 | 10.50 | 15.20 | 0.00 | - | - | 1 | 73.22% |
| SPXL240712C00135000 | 2024-06-21 3:37PM EDT | 135.00 | 13.18 | 9.90 | 14.20 | 0.00 | - | 1 | 2 | 69.85% |
| SPXL240712C00136000 | 2024-06-20 9:44AM EDT | 136.00 | 15.01 | 9.00 | 13.00 | 0.00 | - | 1 | 7 | 64.23% |
| SPXL240712C00137000 | 2024-06-14 12:12PM EDT | 137.00 | 9.38 | 8.10 | 12.20 | 0.00 | - | 1 | 6 | 63.05% |
| SPXL240712C00137500 | 2024-06-12 11:43AM EDT | 137.50 | 10.00 | 7.60 | 11.70 | 0.00 | - | - | 0 | 61.33% |
| SPXL240712C00138000 | 2024-06-17 1:31PM EDT | 138.00 | 11.30 | 7.30 | 11.30 | 0.00 | - | 2 | 15 | 60.64% |
| SPXL240712C00139000 | 2024-06-27 9:59AM EDT | 139.00 | 10.15 | 6.40 | 10.50 | 0.00 | - | 7 | 12 | 59.20% |
| SPXL240712C00140000 | 2024-06-27 1:33PM EDT | 140.00 | 9.41 | 6.00 | 9.70 | 0.00 | - | 1 | 24 | 57.59% |
| SPXL240712C00141000 | 2024-06-27 9:45AM EDT | 141.00 | 9.00 | 4.90 | 8.90 | 0.00 | - | 5 | 9 | 55.81% |
| SPXL240712C00142000 | 2024-06-26 12:13PM EDT | 142.00 | 7.30 | 4.00 | 8.00 | 0.00 | - | 8 | 13 | 52.93% |
| SPXL240712C00143000 | 2024-06-28 1:55PM EDT | 143.00 | 6.50 | 4.60 | 6.30 | 0.00 | - | 25 | 24 | 42.31% |
| SPXL240712C00144000 | 2024-06-28 2:05PM EDT | 144.00 | 5.90 | 4.40 | 5.20 | -0.20 | -3.28% | 29 | 9 | 37.38% |
| SPXL240712C00145000 | 2024-06-28 3:44PM EDT | 145.00 | 4.80 | 4.00 | 5.30 | -0.51 | -9.60% | 53 | 19 | 43.32% |
| SPXL240712C00146000 | 2024-06-28 3:26PM EDT | 146.00 | 3.90 | 2.60 | 4.20 | -0.60 | -13.33% | 5 | 8 | 37.89% |
| SPXL240712C00147000 | 2024-06-28 3:06PM EDT | 147.00 | 3.10 | 1.75 | 5.00 | -1.18 | -27.57% | 32 | 20 | 49.44% |
| SPXL240712C00148000 | 2024-06-28 3:57PM EDT | 148.00 | 2.67 | 2.45 | 2.70 | -0.60 | -18.35% | 22 | 10 | 32.37% |
| SPXL240712C00149000 | 2024-06-28 3:32PM EDT | 149.00 | 2.26 | 1.05 | 3.50 | -0.65 | -22.34% | 84 | 11 | 43.43% |
| SPXL240712C00150000 | 2024-06-28 3:44PM EDT | 150.00 | 2.20 | 1.70 | 1.90 | -0.25 | -10.20% | 36 | 38 | 31.59% |
| SPXL240712C00151000 | 2024-06-28 12:52PM EDT | 151.00 | 2.10 | 1.05 | 1.55 | -0.47 | -18.29% | 8 | 2 | 31.06% |
| SPXL240712C00152000 | 2024-06-28 2:47PM EDT | 152.00 | 1.45 | 0.15 | 1.30 | -0.67 | -31.60% | 4 | 11 | 31.13% |
| SPXL240712C00153000 | 2024-06-28 3:53PM EDT | 153.00 | 1.09 | 0.90 | 2.75 | -0.26 | -19.26% | 12 | 275 | 49.22% |
| SPXL240712C00155000 | 2024-06-28 3:41PM EDT | 155.00 | 0.70 | 0.55 | 1.65 | -0.24 | -25.53% | 6 | 6 | 42.97% |
| SPXL240712C00158000 | 2024-06-28 10:03AM EDT | 158.00 | 0.80 | 0.25 | 0.35 | +0.32 | +66.67% | 2 | 15 | 30.57% |
| SPXL240712C00159000 | 2024-06-28 9:38AM EDT | 159.00 | 0.55 | 0.15 | 0.30 | -0.53 | -49.07% | 1 | 10 | 31.20% |
| SPXL240712C00160000 | 2024-06-28 12:10PM EDT | 160.00 | 0.20 | 0.15 | 0.25 | -0.75 | -78.95% | 2 | 25 | 31.59% |
| SPXL240712C00162000 | 2024-06-27 11:27AM EDT | 162.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 34.86% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712P00085000 | 2024-06-03 11:07AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 152.93% |
| SPXL240712P00115000 | 2024-06-12 9:57AM EDT | 115.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 21 | 14 | 87.40% |
| SPXL240712P00117000 | 2024-06-04 12:50PM EDT | 117.00 | 1.65 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 71.78% |
| SPXL240712P00119000 | 2024-06-04 2:56PM EDT | 119.00 | 1.75 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 63.18% |
| SPXL240712P00120000 | 2024-06-07 10:24AM EDT | 120.00 | 1.05 | 0.05 | 1.20 | 0.00 | - | 1 | 2 | 72.90% |
| SPXL240712P00122000 | 2024-06-03 12:21PM EDT | 122.00 | 3.10 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 66.70% |
| SPXL240712P00123000 | 2024-06-06 11:56AM EDT | 123.00 | 1.36 | 0.10 | 0.70 | 0.00 | - | - | 1 | 59.18% |
| SPXL240712P00125000 | 2024-06-21 2:21PM EDT | 125.00 | 0.40 | 0.10 | 0.90 | 0.00 | - | 1 | 7 | 57.62% |
| SPXL240712P00128000 | 2024-05-31 3:59PM EDT | 128.00 | 4.20 | 0.25 | 0.35 | 0.00 | - | 2 | 2 | 46.58% |
| SPXL240712P00129000 | 2024-06-25 1:45PM EDT | 129.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 47.12% |
| SPXL240712P00130000 | 2024-06-28 3:31PM EDT | 130.00 | 0.35 | 0.30 | 2.45 | -0.05 | -12.50% | 4 | 19 | 62.35% |
| SPXL240712P00130500 | 2024-06-07 3:56PM EDT | 130.50 | 2.63 | 0.35 | 0.45 | 0.00 | - | 4 | 5 | 43.75% |
| SPXL240712P00131000 | 2024-06-28 11:09AM EDT | 131.00 | 0.30 | 0.35 | 0.50 | -2.70 | -90.00% | 1 | 13 | 43.75% |
| SPXL240712P00132000 | 2024-06-21 2:12PM EDT | 132.00 | 1.01 | 0.45 | 0.55 | 0.00 | - | 1 | 3 | 42.53% |
| SPXL240712P00133000 | 2024-06-17 11:41AM EDT | 133.00 | 1.02 | 0.50 | 0.55 | 0.00 | - | - | 1 | 40.19% |
| SPXL240712P00135000 | 2024-06-27 12:55PM EDT | 135.00 | 0.67 | 0.65 | 0.80 | 0.00 | - | 2 | 6 | 39.82% |
| SPXL240712P00136000 | 2024-06-27 3:10PM EDT | 136.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 11 | 16 | 38.79% |
| SPXL240712P00137000 | 2024-06-28 12:20PM EDT | 137.00 | 0.70 | 0.90 | 2.05 | -1.25 | -64.10% | 1 | 5 | 50.90% |
| SPXL240712P00138000 | 2024-06-27 10:50AM EDT | 138.00 | 1.01 | 1.05 | 2.20 | 0.00 | - | 1 | 8 | 49.44% |
| SPXL240712P00139000 | 2024-06-28 3:26PM EDT | 139.00 | 1.10 | 1.20 | 1.35 | -0.25 | -18.52% | 1 | 11 | 36.45% |
| SPXL240712P00140000 | 2024-06-28 3:31PM EDT | 140.00 | 1.42 | 1.40 | 1.55 | -0.14 | -8.97% | 48 | 34 | 35.74% |
| SPXL240712P00141000 | 2024-06-28 12:40PM EDT | 141.00 | 1.45 | 1.50 | 2.15 | +0.02 | +1.40% | 10 | 11 | 38.95% |
| SPXL240712P00142000 | 2024-06-28 2:28PM EDT | 142.00 | 1.75 | 1.85 | 2.10 | -0.66 | -27.39% | 16 | 10 | 34.99% |
| SPXL240712P00143000 | 2024-06-28 3:59PM EDT | 143.00 | 2.26 | 1.00 | 3.70 | +0.16 | +7.62% | 5 | 6 | 46.78% |
| SPXL240712P00144000 | 2024-06-28 3:04PM EDT | 144.00 | 2.35 | 2.20 | 3.40 | +0.05 | +2.17% | 10 | 7 | 39.92% |
| SPXL240712P00145000 | 2024-06-28 3:04PM EDT | 145.00 | 2.70 | 2.85 | 3.20 | -0.12 | -4.26% | 19 | 14 | 33.86% |
| SPXL240712P00146000 | 2024-06-28 3:03PM EDT | 146.00 | 3.30 | 3.30 | 3.60 | +0.34 | +11.49% | 23 | 9 | 33.07% |
| SPXL240712P00147000 | 2024-06-28 3:06PM EDT | 147.00 | 3.60 | 2.40 | 5.10 | +0.10 | +2.86% | 8 | 19 | 41.90% |
| SPXL240712P00148000 | 2024-06-28 2:50PM EDT | 148.00 | 4.10 | 4.00 | 5.00 | -0.45 | -9.89% | 8 | 3 | 35.79% |
| SPXL240712P00150000 | 2024-06-28 3:31PM EDT | 150.00 | 5.49 | 5.40 | 7.70 | +0.09 | +1.67% | 27 | 20 | 49.49% |
| SPXL240712P00170000 | 2024-06-28 11:23AM EDT | 170.00 | 20.80 | 21.80 | 26.20 | -0.50 | -2.35% | 25 | 25 | 84.23% |
© 2024 Yahoo. All rights reserved.