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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719C00050000 | 2024-02-02 2:57PM EDT | 50.00 | 66.00 | 75.10 | 80.00 | 0.00 | - | 1 | 0 | 247.78% |
| SPXL240719C00055000 | 2024-03-19 10:33AM EDT | 55.00 | 72.00 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 120.70% |
| SPXL240719C00060000 | 2024-03-08 10:47AM EDT | 60.00 | 70.80 | 68.70 | 73.50 | 0.00 | - | 1 | 2 | 237.29% |
| SPXL240719C00065000 | 2024-02-13 11:07AM EDT | 65.00 | 51.25 | 61.50 | 66.00 | 0.00 | - | 1 | 4 | 197.29% |
| SPXL240719C00070000 | 2024-02-07 12:19PM EDT | 70.00 | 49.75 | 55.10 | 59.90 | 0.00 | - | 2 | 6 | 170.20% |
| SPXL240719C00075000 | 2024-04-25 11:09AM EDT | 75.00 | 41.16 | 40.60 | 45.50 | 0.00 | - | 5 | 3 | 72.49% |
| SPXL240719C00076000 | 2024-01-02 4:36PM EDT | 76.00 | 30.00 | 37.20 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00077000 | 2024-01-22 4:49PM EDT | 77.00 | 35.05 | 39.50 | 44.00 | 0.00 | - | - | 1 | 77.41% |
| SPXL240719C00078000 | 2024-04-19 1:10PM EDT | 78.00 | 38.22 | 37.90 | 42.50 | 0.00 | - | 1 | 1 | 69.21% |
| SPXL240719C00080000 | 2024-04-18 2:40PM EDT | 80.00 | 37.50 | 36.10 | 40.50 | 0.00 | - | 5 | 17 | 66.97% |
| SPXL240719C00081000 | 2024-01-05 11:13AM EDT | 81.00 | 25.40 | 36.50 | 39.80 | 0.00 | - | 16 | 19 | 74.15% |
| SPXL240719C00082000 | 2024-02-15 3:02PM EDT | 82.00 | 40.92 | 43.00 | 47.90 | 0.00 | - | 1 | 2 | 134.66% |
| SPXL240719C00083000 | 2023-12-26 10:32AM EDT | 83.00 | 27.40 | 31.30 | 34.00 | 0.00 | - | 2 | 2 | 43.16% |
| SPXL240719C00084000 | 2024-03-07 1:24PM EDT | 84.00 | 46.62 | 46.00 | 50.50 | 0.00 | - | 3 | 3 | 160.25% |
| SPXL240719C00085000 | 2024-04-25 3:03PM EDT | 85.00 | 34.74 | 31.40 | 36.00 | 0.00 | - | 1 | 26 | 62.67% |
| SPXL240719C00086000 | 2024-03-25 3:27PM EDT | 86.00 | 48.30 | 33.30 | 38.00 | 0.00 | - | 1 | 6 | 84.97% |
| SPXL240719C00087000 | 2024-01-11 1:56PM EDT | 87.00 | 22.39 | 34.00 | 38.30 | 0.00 | - | 1 | 1 | 93.38% |
| SPXL240719C00088000 | 2024-04-19 12:18PM EDT | 88.00 | 28.50 | 28.70 | 33.50 | 0.00 | - | 3 | 8 | 61.16% |
| SPXL240719C00089000 | 2024-01-18 4:30PM EDT | 89.00 | 21.90 | 32.10 | 35.00 | 0.00 | - | 1 | 5 | 84.97% |
| SPXL240719C00090000 | 2024-04-19 3:24PM EDT | 90.00 | 26.30 | 27.40 | 31.30 | 0.00 | - | 3 | 113 | 59.77% |
| SPXL240719C00091000 | 2024-04-17 12:13PM EDT | 91.00 | 29.13 | 26.20 | 30.50 | 0.00 | - | 3 | 10 | 58.03% |
| SPXL240719C00092000 | 2024-01-08 10:39AM EDT | 92.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPXL240719C00093000 | 2024-03-20 11:11AM EDT | 93.00 | 39.40 | 22.00 | 26.00 | 0.00 | - | 5 | 23 | 51.83% |
| SPXL240719C00094000 | 2024-04-10 10:34AM EDT | 94.00 | 36.60 | 24.50 | 27.80 | 0.00 | - | 1 | 21 | 58.67% |
| SPXL240719C00095000 | 2024-04-30 12:36PM EDT | 95.00 | 26.85 | 23.20 | 26.90 | -1.68 | -5.89% | 3 | 43 | 56.15% |
| SPXL240719C00096000 | 2024-04-19 10:31AM EDT | 96.00 | 24.30 | 22.00 | 26.50 | 0.00 | - | 1 | 16 | 55.73% |
| SPXL240719C00097000 | 2024-04-02 3:05PM EDT | 97.00 | 36.50 | 21.80 | 25.30 | 0.00 | - | 1 | 22 | 55.88% |
| SPXL240719C00098000 | 2024-04-29 3:54PM EDT | 98.00 | 26.90 | 20.50 | 25.00 | 0.00 | - | 2 | 16 | 55.31% |
| SPXL240719C00099000 | 2024-04-24 1:13PM EDT | 99.00 | 23.60 | 19.70 | 23.60 | 0.00 | - | 2 | 28 | 52.83% |
| SPXL240719C00100000 | 2024-04-23 11:33AM EDT | 100.00 | 23.00 | 18.90 | 22.60 | 0.00 | - | 2 | 143 | 51.60% |
| SPXL240719C00105000 | 2024-04-23 11:25AM EDT | 105.00 | 19.20 | 15.00 | 19.00 | 0.00 | - | 2 | 147 | 59.81% |
| SPXL240719C00110000 | 2024-04-26 1:04PM EDT | 110.00 | 17.41 | 13.10 | 15.30 | 0.00 | - | 2 | 285 | 50.02% |
| SPXL240719C00112000 | 2024-04-23 11:22AM EDT | 112.00 | 14.20 | 11.70 | 12.50 | 0.00 | - | 1 | 0 | 47.03% |
| SPXL240719C00114000 | 2024-04-25 10:41AM EDT | 114.00 | 10.17 | 9.60 | 11.10 | 0.00 | - | 10 | 11 | 45.28% |
| SPXL240719C00115000 | 2024-04-30 2:20PM EDT | 115.00 | 11.62 | 9.90 | 10.50 | -1.38 | -10.62% | 1 | 287 | 44.78% |
| SPXL240719C00117000 | 2024-04-19 1:17PM EDT | 117.00 | 9.00 | 7.50 | 10.80 | 0.00 | - | 4 | 4 | 50.48% |
| SPXL240719C00118000 | 2024-04-30 3:57PM EDT | 118.00 | 8.70 | 8.30 | 9.70 | -1.30 | -13.00% | 11 | 9 | 47.45% |
| SPXL240719C00119000 | 2024-04-25 3:27PM EDT | 119.00 | 8.70 | 6.50 | 9.90 | -0.50 | -5.43% | 1 | 4 | 50.33% |
| SPXL240719C00120000 | 2024-04-30 2:28PM EDT | 120.00 | 8.35 | 6.80 | 7.70 | -2.15 | -20.48% | 7 | 299 | 42.11% |
| SPXL240719C00121000 | 2024-04-26 3:50PM EDT | 121.00 | 9.77 | 6.30 | 7.20 | 0.00 | - | 14 | 16 | 41.64% |
| SPXL240719C00125000 | 2024-04-29 12:06PM EDT | 125.00 | 7.80 | 5.00 | 5.50 | 0.00 | - | 111 | 508 | 40.32% |
| SPXL240719C00130000 | 2024-04-26 3:50PM EDT | 130.00 | 5.56 | 3.50 | 4.10 | 0.00 | - | 21 | 279 | 40.47% |
| SPXL240719C00135000 | 2024-04-30 1:49PM EDT | 135.00 | 2.95 | 2.30 | 4.20 | -0.65 | -18.06% | 1 | 193 | 47.16% |
| SPXL240719C00140000 | 2024-04-30 2:28PM EDT | 140.00 | 1.90 | 0.85 | 1.80 | -0.75 | -28.30% | 1 | 756 | 38.04% |
| SPXL240719C00145000 | 2024-04-29 2:32PM EDT | 145.00 | 1.65 | 0.85 | 2.15 | 0.00 | - | 46 | 197 | 45.13% |
| SPXL240719C00150000 | 2024-04-30 2:44PM EDT | 150.00 | 0.80 | 0.10 | 0.85 | -0.31 | -27.93% | 5 | 71 | 38.18% |
| SPXL240719C00155000 | 2024-04-30 3:05PM EDT | 155.00 | 0.50 | 0.30 | 0.50 | -0.05 | -9.09% | 8 | 109 | 37.18% |
| SPXL240719C00160000 | 2024-04-11 1:16PM EDT | 160.00 | 1.00 | 0.35 | 0.90 | -0.35 | -25.93% | 1 | 22 | 45.74% |
| SPXL240719C00165000 | 2024-04-19 1:35PM EDT | 165.00 | 0.21 | 0.10 | 0.70 | 0.00 | - | 1 | 21 | 46.39% |
| SPXL240719C00170000 | 2024-04-30 10:32AM EDT | 170.00 | 0.50 | 0.00 | 1.30 | -0.60 | -54.55% | 1 | 17 | 56.67% |
| SPXL240719C00175000 | 2024-04-25 10:38AM EDT | 175.00 | 0.09 | 0.05 | 1.20 | 0.00 | - | 11 | 12 | 51.07% |
| SPXL240719C00180000 | 2024-03-21 10:13AM EDT | 180.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 51.56% |
| SPXL240719C00185000 | 2024-03-08 12:20PM EDT | 185.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 55.49% |
| SPXL240719C00190000 | 2024-03-21 12:57PM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 50.49% |
| SPXL240719C00195000 | 2024-03-26 10:51AM EDT | 195.00 | 0.31 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 65.31% |
| SPXL240719C00200000 | 2024-04-30 3:20PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 1 | 60 | 48.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719P00050000 | 2024-04-29 1:38PM EDT | 50.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 295 | 84.77% |
| SPXL240719P00055000 | 2024-04-15 3:57PM EDT | 55.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 96 | 106.49% |
| SPXL240719P00060000 | 2024-04-01 11:23AM EDT | 60.00 | 0.39 | 0.00 | 2.35 | 0.00 | - | 1 | 116 | 96.78% |
| SPXL240719P00065000 | 2024-04-16 3:25PM EDT | 65.00 | 0.80 | 0.10 | 0.85 | 0.00 | - | 1 | 88 | 71.63% |
| SPXL240719P00070000 | 2024-04-29 3:39PM EDT | 70.00 | 0.52 | 0.00 | 2.30 | 0.00 | - | 18 | 191 | 77.17% |
| SPXL240719P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.35 | 0.05 | 2.55 | -0.51 | -59.30% | 12 | 53 | 70.70% |
| SPXL240719P00076000 | 2024-04-10 1:08PM EDT | 76.00 | 1.10 | 0.10 | 1.15 | 0.00 | - | 1 | 13 | 58.06% |
| SPXL240719P00080000 | 2024-04-29 2:50PM EDT | 80.00 | 0.94 | 0.90 | 2.20 | 0.00 | - | 2 | 63 | 65.48% |
| SPXL240719P00082000 | 2024-02-26 12:06PM EDT | 82.00 | 1.90 | 0.80 | 1.50 | 0.00 | - | 1 | 1 | 57.25% |
| SPXL240719P00083000 | 2024-03-18 1:33PM EDT | 83.00 | 0.80 | 2.05 | 2.60 | 0.00 | - | 1 | 1 | 68.56% |
| SPXL240719P00084000 | 2024-04-17 12:45PM EDT | 84.00 | 2.43 | 0.00 | 3.00 | 0.00 | - | 8 | 45 | 58.30% |
| SPXL240719P00085000 | 2024-04-22 10:58AM EDT | 85.00 | 2.25 | 0.80 | 1.55 | 0.00 | - | 3 | 50 | 52.93% |
| SPXL240719P00086000 | 2024-04-12 12:48PM EDT | 86.00 | 2.15 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 56.70% |
| SPXL240719P00087000 | 2024-04-08 11:45AM EDT | 87.00 | 1.62 | 1.00 | 1.70 | 0.00 | - | 1 | 2 | 51.90% |
| SPXL240719P00088000 | 2024-02-02 10:38AM EDT | 88.00 | 4.10 | 2.05 | 2.25 | 0.00 | - | 1 | 1 | 58.25% |
| SPXL240719P00089000 | 2023-12-06 1:56PM EDT | 89.00 | 9.70 | 7.10 | 7.40 | 0.00 | - | 18 | 28 | 93.73% |
| SPXL240719P00090000 | 2024-04-30 3:23PM EDT | 90.00 | 1.70 | 0.20 | 3.20 | -0.20 | -10.53% | 8 | 120 | 50.81% |
| SPXL240719P00091000 | 2024-03-28 3:34PM EDT | 91.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 1 | 4 | 50.16% |
| SPXL240719P00092000 | 2024-04-01 3:44PM EDT | 92.00 | 1.70 | 1.95 | 2.65 | 0.00 | - | 1 | 26 | 52.86% |
| SPXL240719P00093000 | 2024-03-27 9:49AM EDT | 93.00 | 1.83 | 1.05 | 2.30 | 0.00 | - | 5 | 9 | 51.20% |
| SPXL240719P00094000 | 2024-04-04 3:47PM EDT | 94.00 | 2.60 | 1.00 | 3.80 | 0.00 | - | 1 | 2 | 50.34% |
| SPXL240719P00095000 | 2024-04-30 12:36PM EDT | 95.00 | 2.18 | 1.05 | 4.30 | +0.27 | +14.14% | 1 | 126 | 50.76% |
| SPXL240719P00096000 | 2024-04-22 10:38AM EDT | 96.00 | 3.80 | 2.45 | 4.30 | 0.00 | - | 1 | 3 | 54.00% |
| SPXL240719P00097000 | 2024-04-26 9:30AM EDT | 97.00 | 2.60 | 2.05 | 4.60 | 0.00 | - | 1 | 74 | 51.88% |
| SPXL240719P00098000 | 2024-04-15 1:53PM EDT | 98.00 | 4.05 | 2.00 | 4.30 | 0.00 | - | 1 | 12 | 56.40% |
| SPXL240719P00099000 | 2024-04-22 12:02PM EDT | 99.00 | 4.34 | 1.85 | 4.70 | 0.00 | - | 1 | 8 | 56.97% |
| SPXL240719P00100000 | 2024-04-30 2:01PM EDT | 100.00 | 2.80 | 3.10 | 3.40 | +0.25 | +9.80% | 3 | 562 | 47.06% |
| SPXL240719P00105000 | 2024-04-29 12:01PM EDT | 105.00 | 3.26 | 2.65 | 4.70 | 0.00 | - | 4 | 165 | 45.50% |
| SPXL240719P00110000 | 2024-04-30 3:58PM EDT | 110.00 | 5.72 | 4.40 | 6.20 | +1.12 | +24.35% | 3 | 349 | 43.24% |
| SPXL240719P00111000 | 2024-04-26 2:23PM EDT | 111.00 | 4.93 | 6.00 | 6.80 | 0.00 | - | 1 | 1 | 44.04% |
| SPXL240719P00112000 | 2024-04-25 9:30AM EDT | 112.00 | 7.55 | 4.60 | 7.00 | 0.00 | - | - | 1 | 42.82% |
| SPXL240719P00113000 | 2024-04-26 2:07PM EDT | 113.00 | 5.44 | 5.10 | 7.50 | 0.00 | - | 5 | 5 | 42.97% |
| SPXL240719P00115000 | 2024-04-30 2:54PM EDT | 115.00 | 6.98 | 6.40 | 9.30 | +1.08 | +18.31% | 11 | 100 | 46.74% |
| SPXL240719P00117000 | 2024-04-25 9:34AM EDT | 117.00 | 9.60 | 8.20 | 9.60 | 0.00 | - | - | 1 | 43.21% |
| SPXL240719P00120000 | 2024-04-30 11:42AM EDT | 120.00 | 8.50 | 9.20 | 11.30 | -3.40 | -28.57% | 1 | 214 | 43.14% |
| SPXL240719P00121000 | 2024-04-26 2:23PM EDT | 121.00 | 8.33 | 10.00 | 11.60 | 0.00 | - | 1 | 1 | 41.74% |
| SPXL240719P00125000 | 2024-04-29 3:03PM EDT | 125.00 | 10.45 | 11.00 | 14.30 | 0.00 | - | 1 | 239 | 42.33% |
| SPXL240719P00130000 | 2024-04-26 2:15PM EDT | 130.00 | 13.10 | 14.20 | 17.90 | 0.00 | - | 3 | 147 | 42.63% |
| SPXL240719P00135000 | 2024-04-30 3:32PM EDT | 135.00 | 18.30 | 18.10 | 21.40 | +2.30 | +14.37% | 5 | 130 | 40.65% |
| SPXL240719P00140000 | 2024-04-26 3:03PM EDT | 140.00 | 20.00 | 22.00 | 25.70 | 0.00 | - | 20 | 52 | 41.60% |
| SPXL240719P00145000 | 2024-04-23 3:31PM EDT | 145.00 | 26.28 | 26.20 | 31.00 | 0.00 | - | 3 | 11 | 48.34% |
| SPXL240719P00150000 | 2024-04-24 3:53PM EDT | 150.00 | 30.83 | 31.00 | 35.90 | 0.00 | - | 1 | 23 | 52.15% |
| SPXL240719P00155000 | 2024-04-12 1:28PM EDT | 155.00 | 32.17 | 36.00 | 40.80 | 0.00 | - | 5 | 5 | 55.62% |
| SPXL240719P00160000 | 2024-04-17 12:58PM EDT | 160.00 | 44.20 | 41.00 | 45.80 | 0.00 | - | 1 | 0 | 59.53% |
| SPXL240719P00170000 | 2024-04-17 12:57PM EDT | 170.00 | 54.10 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 66.80% |
| SPXL240719P00175000 | 2024-04-17 12:57PM EDT | 175.00 | 59.10 | 56.00 | 60.80 | 0.00 | - | 2 | 0 | 70.17% |
© 2024 Yahoo. All rights reserved.