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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802C00110000 | 2024-06-25 3:59PM EDT | 110.00 | 37.88 | 40.40 | 44.70 | 0.00 | - | 1 | 2 | 76.17% |
| SPXL240802C00133000 | 2024-06-18 1:56PM EDT | 133.00 | 18.05 | 18.30 | 22.50 | 0.00 | - | - | 1 | 65.70% |
| SPXL240802C00135000 | 2024-06-18 1:08PM EDT | 135.00 | 16.72 | 16.50 | 20.80 | 0.00 | - | - | 0 | 63.65% |
| SPXL240802C00140000 | 2024-06-21 12:47PM EDT | 140.00 | 11.05 | 12.10 | 16.40 | 0.00 | - | 14 | 14 | 56.68% |
| SPXL240802C00140500 | 2024-06-25 3:28PM EDT | 140.50 | 10.80 | 11.70 | 15.70 | 0.00 | - | - | 1 | 54.18% |
| SPXL240802C00141000 | 2024-07-03 9:49AM EDT | 141.00 | 11.90 | 12.70 | 15.10 | +4.02 | +51.02% | 2 | 0 | 52.34% |
| SPXL240802C00143000 | 2024-06-28 12:22PM EDT | 143.00 | 9.40 | 10.10 | 12.40 | 0.00 | - | 5 | 0 | 43.09% |
| SPXL240802C00143500 | 2024-06-28 12:20PM EDT | 143.50 | 9.00 | 9.80 | 12.50 | 0.00 | - | 1 | 0 | 45.89% |
| SPXL240802C00144000 | 2024-06-27 3:19PM EDT | 144.00 | 8.30 | 9.10 | 11.70 | 0.00 | - | 6 | 8 | 42.77% |
| SPXL240802C00145500 | 2024-07-02 3:56PM EDT | 145.50 | 8.00 | 8.10 | 10.40 | 0.00 | - | 1 | 0 | 40.50% |
| SPXL240802C00146500 | 2024-07-03 12:27PM EDT | 146.50 | 8.70 | 7.90 | 9.00 | +2.20 | +33.85% | 4 | 4 | 35.60% |
| SPXL240802C00147000 | 2024-07-03 12:08PM EDT | 147.00 | 8.06 | 8.20 | 8.60 | +2.06 | +34.33% | 2 | 0 | 35.01% |
| SPXL240802C00147500 | 2024-06-20 9:37AM EDT | 147.50 | 8.05 | 7.00 | 8.30 | 0.00 | - | - | 0 | 35.00% |
| SPXL240802C00148000 | 2024-07-03 9:33AM EDT | 148.00 | 6.50 | 6.10 | 7.90 | +0.55 | +9.24% | 1 | 7 | 34.34% |
| SPXL240802C00149000 | 2024-06-18 1:50PM EDT | 149.00 | 7.10 | 6.50 | 7.30 | 0.00 | - | - | 1 | 34.14% |
| SPXL240802C00150000 | 2024-07-03 10:22AM EDT | 150.00 | 5.40 | 6.30 | 6.60 | +1.44 | +36.36% | 11 | 0 | 33.20% |
| SPXL240802C00151000 | 2024-07-03 11:16AM EDT | 151.00 | 5.30 | 4.50 | 6.00 | +0.23 | +4.54% | 4 | 0 | 32.70% |
| SPXL240802C00153000 | 2024-07-03 11:06AM EDT | 153.00 | 4.10 | 4.30 | 4.90 | +0.30 | +7.89% | 30 | 296 | 31.80% |
| SPXL240802C00155000 | 2024-07-03 12:40PM EDT | 155.00 | 3.58 | 3.60 | 3.90 | +0.48 | +15.48% | 10 | 0 | 30.81% |
| SPXL240802C00156000 | 2024-06-26 9:40AM EDT | 156.00 | 2.35 | 3.20 | 3.40 | 0.00 | - | - | 0 | 30.04% |
| SPXL240802C00159000 | 2024-07-02 9:48AM EDT | 159.00 | 1.50 | 1.60 | 2.35 | 0.00 | - | 1 | 2 | 29.37% |
| SPXL240802C00160000 | 2024-06-27 2:00PM EDT | 160.00 | 1.55 | 1.85 | 2.70 | 0.00 | - | 1 | 2 | 33.47% |
| SPXL240802C00165000 | 2024-06-28 10:04AM EDT | 165.00 | 1.40 | 0.80 | 2.05 | 0.00 | - | 3 | 0 | 37.10% |
| SPXL240802C00170000 | 2024-06-26 1:34PM EDT | 170.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | - | 0 | 46.29% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802P00080000 | 2024-06-14 10:15AM EDT | 80.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 0 | 141.36% |
| SPXL240802P00090000 | 2024-06-24 10:44AM EDT | 90.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | - | 5 | 104.59% |
| SPXL240802P00095000 | 2024-06-26 3:55PM EDT | 95.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 10 | 0 | 99.71% |
| SPXL240802P00100000 | 2024-06-26 3:55PM EDT | 100.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 91.06% |
| SPXL240802P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 1.35 | 0.05 | 2.40 | 0.00 | - | - | 0 | 64.65% |
| SPXL240802P00125000 | 2024-07-01 10:57AM EDT | 125.00 | 1.10 | 0.10 | 1.95 | 0.00 | - | 1 | 0 | 53.27% |
| SPXL240802P00130000 | 2024-07-02 12:01PM EDT | 130.00 | 1.22 | 0.35 | 1.45 | 0.00 | - | 1 | 9 | 50.04% |
| SPXL240802P00131000 | 2024-06-28 11:53AM EDT | 131.00 | 1.35 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 45.46% |
| SPXL240802P00132000 | 2024-06-24 12:01PM EDT | 132.00 | 1.75 | 0.05 | 1.60 | 0.00 | - | 2 | 0 | 48.10% |
| SPXL240802P00133000 | 2024-07-02 3:58PM EDT | 133.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | 2 | 0 | 40.94% |
| SPXL240802P00135000 | 2024-06-18 3:26PM EDT | 135.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | - | 2 | 52.44% |
| SPXL240802P00136000 | 2024-06-17 2:11PM EDT | 136.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 10 | 0 | 55.96% |
| SPXL240802P00138000 | 2024-07-03 11:57AM EDT | 138.00 | 1.55 | 0.00 | 2.75 | -1.10 | -41.51% | 3 | 0 | 46.79% |
| SPXL240802P00138500 | 2024-07-01 9:48AM EDT | 138.50 | 3.33 | 0.75 | 2.70 | 0.00 | - | 1 | 2 | 45.39% |
| SPXL240802P00140000 | 2024-07-02 12:01PM EDT | 140.00 | 2.70 | 1.65 | 2.05 | 0.00 | - | 3 | 0 | 37.33% |
| SPXL240802P00142500 | 2024-06-17 2:07PM EDT | 142.50 | 4.20 | 1.55 | 3.30 | 0.00 | - | 2 | 4 | 41.31% |
| SPXL240802P00143000 | 2024-07-02 1:53PM EDT | 143.00 | 3.01 | 2.15 | 2.95 | 0.00 | - | 25 | 71 | 37.82% |
| SPXL240802P00143500 | 2024-07-01 9:48AM EDT | 143.50 | 4.83 | 1.95 | 4.40 | 0.00 | - | 1 | 0 | 46.35% |
| SPXL240802P00144000 | 2024-06-28 1:08PM EDT | 144.00 | 3.90 | 1.75 | 3.10 | 0.00 | - | 1 | 3 | 36.66% |
| SPXL240802P00144500 | 2024-07-03 12:45PM EDT | 144.50 | 2.76 | 2.20 | 3.20 | -2.57 | -48.22% | 20 | 0 | 36.22% |
| SPXL240802P00145000 | 2024-07-03 11:51AM EDT | 145.00 | 2.85 | 2.50 | 3.30 | -0.45 | -13.64% | 3 | 0 | 35.74% |
| SPXL240802P00145500 | 2024-06-25 1:47PM EDT | 145.50 | 5.70 | 2.70 | 3.40 | 0.00 | - | 20 | 0 | 35.24% |
| SPXL240802P00146000 | 2024-07-02 2:26PM EDT | 146.00 | 3.78 | 2.80 | 3.30 | 0.00 | - | 2 | 0 | 33.45% |
| SPXL240802P00146500 | 2024-06-21 1:42PM EDT | 146.50 | 6.51 | 2.90 | 5.00 | 0.00 | - | 6 | 0 | 42.82% |
| SPXL240802P00147000 | 2024-07-03 10:19AM EDT | 147.00 | 3.20 | 2.90 | 3.40 | -0.90 | -21.95% | 2 | 0 | 31.74% |
| SPXL240802P00147500 | 2024-07-02 2:48PM EDT | 147.50 | 4.30 | 2.35 | 3.60 | 0.00 | - | 1 | 0 | 31.76% |
| SPXL240802P00149000 | 2024-07-01 11:56AM EDT | 149.00 | 6.80 | 3.70 | 5.80 | 0.00 | - | 3 | 1 | 41.05% |
| SPXL240802P00150000 | 2024-06-17 3:39PM EDT | 150.00 | 7.10 | 4.00 | 4.40 | 0.00 | - | - | 0 | 30.12% |
| SPXL240802P00154000 | 2024-06-17 3:15PM EDT | 154.00 | 9.75 | 5.80 | 7.80 | 0.00 | - | - | 0 | 37.61% |
| SPXL240802P00155000 | 2024-06-20 12:34PM EDT | 155.00 | 11.00 | 6.30 | 7.00 | 0.00 | - | - | 0 | 29.47% |
| SPXL240802P00160000 | 2024-06-27 11:59AM EDT | 160.00 | 14.00 | 7.70 | 11.70 | 0.00 | - | - | 1 | 37.79% |
© 2024 Yahoo. All rights reserved.