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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240816C00135000 | 2024-06-25 12:33PM EDT | 135.00 | 15.00 | 17.60 | 21.30 | 0.00 | - | - | 2 | 55.63% |
| SPXL240816C00136000 | 2024-06-21 9:54AM EDT | 136.00 | 14.53 | 16.70 | 20.60 | 0.00 | - | 9 | 0 | 55.55% |
| SPXL240816C00137000 | 2024-06-27 10:00AM EDT | 137.00 | 15.10 | 15.70 | 20.00 | 0.00 | - | - | 1 | 55.98% |
| SPXL240816C00139000 | 2024-06-28 3:37PM EDT | 139.00 | 12.10 | 14.40 | 17.90 | 0.00 | - | 3 | 4 | 51.54% |
| SPXL240816C00140000 | 2024-07-01 11:59AM EDT | 140.00 | 11.20 | 14.70 | 15.60 | 0.00 | - | 9 | 0 | 42.25% |
| SPXL240816C00141000 | 2024-07-01 11:59AM EDT | 141.00 | 10.50 | 12.50 | 14.50 | 0.00 | - | 6 | 0 | 39.84% |
| SPXL240816C00142000 | 2024-07-01 3:46PM EDT | 142.00 | 9.83 | 13.00 | 15.00 | 0.00 | - | 12 | 0 | 46.19% |
| SPXL240816C00145000 | 2024-07-02 2:28PM EDT | 145.00 | 9.30 | 11.00 | 11.50 | 0.00 | - | 3 | 0 | 37.55% |
| SPXL240816C00146000 | 2024-07-02 11:24AM EDT | 146.00 | 7.70 | 10.30 | 10.70 | 0.00 | - | 4 | 22 | 36.54% |
| SPXL240816C00147000 | 2024-07-03 12:55PM EDT | 147.00 | 9.90 | 9.60 | 9.90 | +2.00 | +25.32% | 62 | 17 | 35.45% |
| SPXL240816C00148000 | 2024-07-03 12:28PM EDT | 148.00 | 9.00 | 8.90 | 9.30 | +1.40 | +18.42% | 5 | 76 | 35.29% |
| SPXL240816C00149000 | 2024-07-02 1:33PM EDT | 149.00 | 6.20 | 8.30 | 8.70 | 0.00 | - | 5 | 0 | 35.01% |
| SPXL240816C00150000 | 2024-07-03 11:51AM EDT | 150.00 | 7.40 | 7.60 | 8.00 | +1.20 | +19.35% | 4 | 50 | 34.16% |
| SPXL240816C00151000 | 2024-07-01 1:03PM EDT | 151.00 | 6.20 | 5.10 | 7.40 | +1.40 | +29.17% | 2 | 31 | 33.69% |
| SPXL240816C00152000 | 2024-07-03 10:24AM EDT | 152.00 | 5.80 | 6.50 | 6.80 | +1.60 | +38.10% | 14 | 0 | 33.13% |
| SPXL240816C00154000 | 2024-07-02 3:43PM EDT | 154.00 | 4.30 | 5.40 | 5.70 | 0.00 | - | 10 | 11 | 32.14% |
| SPXL240816C00155000 | 2024-07-02 3:30PM EDT | 155.00 | 4.50 | 4.90 | 5.20 | +0.70 | +18.42% | 4 | 0 | 31.72% |
| SPXL240816C00157000 | 2024-07-02 3:33PM EDT | 157.00 | 3.10 | 4.00 | 4.30 | 0.00 | - | 3 | 0 | 31.01% |
| SPXL240816C00158000 | 2024-07-03 11:06AM EDT | 158.00 | 3.30 | 3.60 | 3.90 | +0.60 | +22.22% | 1 | 0 | 30.73% |
| SPXL240816C00159000 | 2024-07-01 2:03PM EDT | 159.00 | 1.90 | 3.20 | 3.50 | 0.00 | - | 20 | 23 | 30.32% |
| SPXL240816C00160000 | 2024-07-02 3:05PM EDT | 160.00 | 2.50 | 2.75 | 3.20 | +0.42 | +20.19% | 1 | 0 | 30.31% |
| SPXL240816C00161000 | 2024-06-25 3:35PM EDT | 161.00 | 2.20 | 1.75 | 3.20 | 0.00 | - | - | 6 | 31.80% |
| SPXL240816C00163000 | 2024-07-03 11:00AM EDT | 163.00 | 1.87 | 2.00 | 2.25 | +0.60 | +47.24% | 2 | 0 | 29.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240816P00135000 | 2024-07-03 11:45AM EDT | 135.00 | 2.00 | 1.80 | 1.95 | -0.49 | -19.68% | 10 | 47 | 37.96% |
| SPXL240816P00136000 | 2024-07-01 1:13PM EDT | 136.00 | 3.02 | 0.65 | 2.10 | 0.00 | - | 10 | 0 | 37.50% |
| SPXL240816P00137000 | 2024-06-28 11:06AM EDT | 137.00 | 3.00 | 1.55 | 2.30 | 0.00 | - | 2 | 3 | 37.31% |
| SPXL240816P00138000 | 2024-06-28 10:16AM EDT | 138.00 | 2.81 | 1.50 | 2.40 | 0.00 | - | 10 | 11 | 36.37% |
| SPXL240816P00140000 | 2024-07-03 12:50PM EDT | 140.00 | 2.70 | 2.55 | 2.75 | -0.40 | -12.90% | 413 | 649 | 35.25% |
| SPXL240816P00141000 | 2024-07-02 9:30AM EDT | 141.00 | 4.50 | 2.75 | 3.80 | 0.00 | - | 1 | 2 | 39.69% |
| SPXL240816P00142000 | 2024-07-02 9:30AM EDT | 142.00 | 4.70 | 2.95 | 3.20 | 0.00 | - | 1 | 2 | 34.44% |
| SPXL240816P00144000 | 2024-07-01 9:50AM EDT | 144.00 | 5.76 | 3.40 | 3.60 | 0.00 | - | 20 | 21 | 33.01% |
| SPXL240816P00145000 | 2024-07-03 12:38PM EDT | 145.00 | 3.85 | 3.40 | 3.90 | -0.64 | -14.25% | 11 | 0 | 32.70% |
| SPXL240816P00146000 | 2024-07-01 11:33AM EDT | 146.00 | 6.50 | 3.90 | 4.20 | 0.00 | - | 3 | 0 | 32.30% |
| SPXL240816P00147000 | 2024-07-02 3:43PM EDT | 147.00 | 5.10 | 4.20 | 5.60 | 0.00 | - | 8 | 22 | 37.31% |
| SPXL240816P00148000 | 2024-07-03 10:23AM EDT | 148.00 | 5.10 | 4.50 | 4.80 | -0.45 | -8.11% | 4 | 0 | 31.20% |
| SPXL240816P00149000 | 2024-07-03 11:13AM EDT | 149.00 | 5.40 | 3.50 | 5.10 | -0.70 | -11.48% | 8 | 21 | 30.49% |
| SPXL240816P00150000 | 2024-07-03 12:53PM EDT | 150.00 | 5.40 | 5.10 | 5.50 | -0.90 | -14.29% | 118 | 0 | 30.17% |
© 2024 Yahoo. All rights reserved.