Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726C00115000 | 2024-07-03 9:40AM EDT | 115.00 | 35.56 | 35.20 | 39.50 | +0.62 | +1.77% | 5 | 0 | 72.75% |
| SPXL240726C00125000 | 2024-06-11 11:18AM EDT | 125.00 | 15.40 | 25.40 | 29.70 | 0.00 | - | - | 0 | 58.37% |
| SPXL240726C00129000 | 2024-06-11 1:18PM EDT | 129.00 | 12.88 | 21.60 | 25.90 | 0.00 | - | - | 3 | 54.08% |
| SPXL240726C00130000 | 2024-07-02 10:12AM EDT | 130.00 | 18.00 | 20.60 | 24.90 | 0.00 | - | 17 | 4 | 52.17% |
| SPXL240726C00132000 | 2024-06-12 3:31PM EDT | 132.00 | 13.75 | 18.70 | 23.00 | 0.00 | - | - | 1 | 72.85% |
| SPXL240726C00133000 | 2024-06-18 12:10PM EDT | 133.00 | 17.70 | 17.70 | 22.00 | 0.00 | - | - | 0 | 70.46% |
| SPXL240726C00134000 | 2024-06-20 10:19AM EDT | 134.00 | 19.10 | 16.80 | 21.00 | 0.00 | - | - | 0 | 68.07% |
| SPXL240726C00135000 | 2024-07-02 3:18PM EDT | 135.00 | 15.20 | 15.90 | 18.60 | 0.00 | - | 20 | 0 | 52.30% |
| SPXL240726C00138000 | 2024-06-12 11:54AM EDT | 138.00 | 10.83 | 13.10 | 17.40 | 0.00 | - | - | 0 | 61.84% |
| SPXL240726C00138500 | 2024-06-07 1:47PM EDT | 138.50 | 7.30 | 12.70 | 17.00 | 0.00 | - | 4 | 0 | 61.41% |
| SPXL240726C00139000 | 2024-06-21 12:45PM EDT | 139.00 | 11.67 | 12.20 | 16.50 | 0.00 | - | 14 | 0 | 60.16% |
| SPXL240726C00139500 | 2024-06-18 10:20AM EDT | 139.50 | 12.75 | 11.90 | 15.90 | 0.00 | - | 1 | 0 | 58.09% |
| SPXL240726C00140000 | 2024-06-26 11:11AM EDT | 140.00 | 9.28 | 11.90 | 15.10 | 0.00 | - | 1 | 0 | 54.42% |
| SPXL240726C00140500 | 2024-07-01 10:50AM EDT | 140.50 | 8.04 | 11.20 | 14.30 | 0.00 | - | 6 | 0 | 50.73% |
| SPXL240726C00141000 | 2024-07-01 10:50AM EDT | 141.00 | 7.71 | 10.40 | 14.80 | 0.00 | - | 6 | 0 | 57.46% |
| SPXL240726C00142000 | 2024-06-28 12:37PM EDT | 142.00 | 9.06 | 9.60 | 13.90 | 0.00 | - | 6 | 0 | 55.63% |
| SPXL240726C00143000 | 2024-07-02 3:50PM EDT | 143.00 | 8.43 | 9.40 | 11.00 | 0.00 | - | 67 | 0 | 38.21% |
| SPXL240726C00144000 | 2024-06-25 10:07AM EDT | 144.00 | 7.40 | 8.00 | 10.80 | 0.00 | - | 6 | 0 | 42.09% |
| SPXL240726C00145000 | 2024-07-03 12:58PM EDT | 145.00 | 9.06 | 8.00 | 9.90 | +2.81 | +44.96% | 14 | 0 | 40.30% |
| SPXL240726C00146000 | 2024-07-02 3:59PM EDT | 146.00 | 7.00 | 7.30 | 10.40 | 0.00 | - | 3 | 8 | 48.43% |
| SPXL240726C00147000 | 2024-07-02 10:27AM EDT | 147.00 | 4.50 | 6.20 | 7.70 | 0.00 | - | 8 | 0 | 33.59% |
| SPXL240726C00148000 | 2024-06-28 10:03AM EDT | 148.00 | 6.60 | 5.00 | 7.20 | 0.00 | - | 1 | 13 | 34.39% |
| SPXL240726C00149000 | 2024-07-03 12:16PM EDT | 149.00 | 6.00 | 5.30 | 6.30 | +1.50 | +33.33% | 3 | 77 | 32.22% |
| SPXL240726C00150000 | 2024-07-03 12:13PM EDT | 150.00 | 5.20 | 3.70 | 5.60 | +0.95 | +22.35% | 13 | 97 | 31.24% |
| SPXL240726C00151000 | 2024-07-03 12:46PM EDT | 151.00 | 4.56 | 4.60 | 5.40 | +1.36 | +42.50% | 4 | 0 | 33.37% |
| SPXL240726C00152000 | 2024-07-03 12:22PM EDT | 152.00 | 4.30 | 2.65 | 4.40 | +1.20 | +38.71% | 6 | 0 | 30.02% |
| SPXL240726C00153000 | 2024-07-02 10:05AM EDT | 153.00 | 2.15 | 3.50 | 4.90 | 0.00 | - | 2 | 0 | 36.33% |
| SPXL240726C00154000 | 2024-07-03 12:56PM EDT | 154.00 | 3.40 | 3.10 | 3.40 | +1.05 | +44.68% | 8 | 0 | 29.20% |
| SPXL240726C00155000 | 2024-07-03 12:53PM EDT | 155.00 | 2.80 | 2.40 | 2.95 | +1.30 | +86.67% | 16 | 0 | 28.77% |
| SPXL240726C00156000 | 2024-06-28 10:15AM EDT | 156.00 | 2.87 | 2.30 | 3.00 | 0.00 | - | 1 | 0 | 31.57% |
| SPXL240726C00158000 | 2024-06-24 1:21PM EDT | 158.00 | 2.10 | 0.95 | 3.80 | 0.00 | - | - | 0 | 41.81% |
| SPXL240726C00159000 | 2024-07-01 9:48AM EDT | 159.00 | 0.96 | 1.05 | 2.65 | 0.00 | - | 12 | 0 | 35.78% |
| SPXL240726C00160000 | 2024-07-02 10:38AM EDT | 160.00 | 0.50 | 0.30 | 1.30 | 0.00 | - | 1 | 13 | 27.05% |
| SPXL240726C00161000 | 2024-06-28 1:59PM EDT | 161.00 | 0.80 | 0.40 | 1.10 | 0.00 | - | 2 | 0 | 26.98% |
| SPXL240726C00162000 | 2024-07-02 11:31AM EDT | 162.00 | 0.39 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 26.66% |
| SPXL240726C00165000 | 2024-06-24 2:25PM EDT | 165.00 | 0.67 | 0.30 | 0.55 | 0.00 | - | 15 | 0 | 27.00% |
| SPXL240726C00170000 | 2024-06-17 10:55AM EDT | 170.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | - | 1 | 44.14% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726P00070000 | 2024-06-26 3:46PM EDT | 70.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 0 | 173.73% |
| SPXL240726P00110000 | 2024-06-21 9:38AM EDT | 110.00 | 0.75 | 0.05 | 0.70 | 0.00 | - | 36 | 36 | 72.85% |
| SPXL240726P00124000 | 2024-06-28 2:51PM EDT | 124.00 | 0.60 | 0.15 | 2.45 | 0.00 | - | 12 | 5 | 67.04% |
| SPXL240726P00125000 | 2024-06-28 3:32PM EDT | 125.00 | 0.70 | 0.20 | 1.10 | 0.00 | - | 15 | 0 | 54.10% |
| SPXL240726P00126000 | 2024-06-28 9:36AM EDT | 126.00 | 0.55 | 0.20 | 1.70 | 0.00 | - | 1 | 0 | 57.72% |
| SPXL240726P00127000 | 2024-06-26 3:46PM EDT | 127.00 | 1.00 | 0.20 | 1.70 | 0.00 | - | - | 0 | 55.86% |
| SPXL240726P00128000 | 2024-06-06 11:01AM EDT | 128.00 | 3.00 | 0.20 | 1.20 | 0.00 | - | - | 1 | 57.74% |
| SPXL240726P00130000 | 2024-07-02 11:10AM EDT | 130.00 | 0.60 | 0.25 | 1.85 | -0.16 | -21.05% | 4 | 21 | 51.76% |
| SPXL240726P00131000 | 2024-06-26 10:28AM EDT | 131.00 | 1.37 | 0.25 | 1.50 | 0.00 | - | 2 | 0 | 55.76% |
| SPXL240726P00132000 | 2024-06-27 10:50AM EDT | 132.00 | 1.19 | 0.35 | 1.90 | 0.00 | - | 3 | 0 | 58.35% |
| SPXL240726P00133000 | 2024-06-20 9:42AM EDT | 133.00 | 1.37 | 0.35 | 2.70 | 0.00 | - | 1 | 0 | 52.00% |
| SPXL240726P00133500 | 2024-07-03 10:49AM EDT | 133.50 | 1.18 | 0.30 | 1.15 | +0.13 | +12.38% | 1 | 0 | 46.46% |
| SPXL240726P00134000 | 2024-07-01 1:42PM EDT | 134.00 | 1.25 | 0.30 | 0.80 | 0.00 | - | 21 | 0 | 40.77% |
| SPXL240726P00134500 | 2024-06-26 9:30AM EDT | 134.50 | 0.84 | 0.10 | 0.80 | -1.16 | -58.00% | 1 | 0 | 39.87% |
| SPXL240726P00135000 | 2024-07-03 12:50PM EDT | 135.00 | 0.75 | 0.25 | 0.80 | -0.45 | -37.50% | 1 | 9 | 38.97% |
| SPXL240726P00135500 | 2024-06-13 1:46PM EDT | 135.50 | 3.10 | 0.70 | 1.75 | 0.00 | - | 2 | 0 | 49.37% |
| SPXL240726P00136500 | 2024-07-03 12:42PM EDT | 136.50 | 0.95 | 0.75 | 0.90 | -0.45 | -32.14% | 1 | 3 | 37.60% |
| SPXL240726P00137500 | 2024-06-11 9:47AM EDT | 137.50 | 6.50 | 0.00 | 1.05 | 0.00 | - | - | 0 | 37.57% |
| SPXL240726P00138000 | 2024-07-02 9:35AM EDT | 138.00 | 2.00 | 0.85 | 1.20 | 0.00 | - | 1 | 0 | 38.33% |
| SPXL240726P00138500 | 2024-06-10 2:25PM EDT | 138.50 | 6.39 | 0.00 | 3.10 | 0.00 | - | - | 1 | 55.31% |
| SPXL240726P00139000 | 2024-06-20 3:16PM EDT | 139.00 | 2.97 | 0.95 | 2.05 | 0.00 | - | 3 | 13 | 44.84% |
| SPXL240726P00140000 | 2024-07-03 12:12PM EDT | 140.00 | 1.22 | 0.00 | 1.25 | -1.11 | -47.64% | 10 | 84 | 34.91% |
| SPXL240726P00141000 | 2024-07-02 2:28PM EDT | 141.00 | 1.75 | 0.85 | 1.35 | 0.00 | - | 2 | 0 | 33.90% |
| SPXL240726P00142000 | 2024-06-27 10:46AM EDT | 142.00 | 2.88 | 1.35 | 2.50 | 0.00 | - | 2 | 30 | 41.97% |
| SPXL240726P00143000 | 2024-07-03 11:52AM EDT | 143.00 | 1.75 | 1.30 | 2.50 | -0.65 | -27.08% | 1 | 2 | 39.60% |
| SPXL240726P00144000 | 2024-06-28 2:46PM EDT | 144.00 | 3.70 | 1.70 | 2.20 | 0.00 | - | 5 | 12 | 34.82% |
| SPXL240726P00145000 | 2024-07-03 10:16AM EDT | 145.00 | 2.26 | 1.90 | 2.95 | -0.44 | -16.30% | 1 | 0 | 38.21% |
| SPXL240726P00146000 | 2024-07-02 11:19AM EDT | 146.00 | 3.80 | 2.15 | 4.20 | 0.00 | - | 2 | 0 | 44.68% |
| SPXL240726P00147000 | 2024-07-03 12:56PM EDT | 147.00 | 2.38 | 2.35 | 2.80 | -2.02 | -45.91% | 3 | 0 | 31.95% |
| SPXL240726P00148000 | 2024-07-02 3:44PM EDT | 148.00 | 3.30 | 2.05 | 4.90 | -0.40 | -10.81% | 1 | 8 | 43.82% |
| SPXL240726P00149000 | 2024-07-02 9:51AM EDT | 149.00 | 5.52 | 2.95 | 4.70 | 0.00 | - | 2 | 0 | 39.48% |
| SPXL240726P00153000 | 2024-06-28 10:50AM EDT | 153.00 | 6.18 | 4.50 | 4.80 | 0.00 | - | 1 | 1 | 26.89% |
| SPXL240726P00155000 | 2024-06-21 9:45AM EDT | 155.00 | 11.05 | 5.20 | 5.90 | 0.00 | - | 1 | 1 | 26.17% |
| SPXL240726P00160000 | 2024-06-28 9:31AM EDT | 160.00 | 12.38 | 8.10 | 10.90 | 0.00 | - | 10 | 0 | 37.26% |
| SPXL240726P00165000 | 2024-06-21 11:16AM EDT | 165.00 | 18.50 | 11.20 | 15.50 | 0.00 | - | 1 | 0 | 43.41% |
| SPXL240726P00170000 | 2024-06-28 12:28PM EDT | 170.00 | 21.70 | 16.10 | 20.40 | 0.00 | - | 1 | 0 | 50.77% |
© 2024 Yahoo. All rights reserved.