Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018C00075000 | 2024-04-23 10:30AM EDT | 75.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL241018C00080000 | 2024-04-12 3:45PM EDT | 80.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL241018C00085000 | 2024-04-17 1:57PM EDT | 85.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL241018C00090000 | 2024-04-18 3:32PM EDT | 90.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL241018C00095000 | 2024-04-17 12:26PM EDT | 95.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXL241018C00100000 | 2024-04-30 12:36PM EDT | 100.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| SPXL241018C00101000 | 2024-04-18 11:41AM EDT | 101.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL241018C00102000 | 2024-04-18 9:36AM EDT | 102.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 0.00% |
| SPXL241018C00103000 | 2024-04-18 11:43AM EDT | 103.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL241018C00104000 | 2024-04-22 10:30AM EDT | 104.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL241018C00105000 | 2024-04-18 12:07PM EDT | 105.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL241018C00106000 | 2024-02-23 11:29AM EDT | 106.00 | 28.60 | 33.00 | 37.50 | 0.00 | - | 7 | 7 | 99.46% |
| SPXL241018C00107000 | 2024-04-17 12:02PM EDT | 107.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SPXL241018C00108000 | 2024-04-26 9:46AM EDT | 108.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPXL241018C00109000 | 2024-04-18 10:48AM EDT | 109.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPXL241018C00110000 | 2024-04-26 11:03AM EDT | 110.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| SPXL241018C00111000 | 2024-04-16 1:32PM EDT | 111.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL241018C00112000 | 2024-04-29 9:44AM EDT | 112.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| SPXL241018C00113000 | 2024-04-22 11:21AM EDT | 113.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPXL241018C00114000 | 2024-04-26 10:52AM EDT | 114.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPXL241018C00115000 | 2024-04-19 11:56AM EDT | 115.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 0.00% |
| SPXL241018C00116000 | 2024-04-17 2:49PM EDT | 116.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPXL241018C00117000 | 2024-04-17 1:43PM EDT | 117.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.20% |
| SPXL241018C00118000 | 2024-04-30 1:00PM EDT | 118.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.39% |
| SPXL241018C00119000 | 2024-04-26 9:30AM EDT | 119.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.78% |
| SPXL241018C00120000 | 2024-04-30 9:30AM EDT | 120.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| SPXL241018C00121000 | 2024-04-26 10:14AM EDT | 121.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| SPXL241018C00122000 | 2024-04-26 12:21PM EDT | 122.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| SPXL241018C00123000 | 2024-04-29 12:00PM EDT | 123.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 102 | 218 | 1.56% |
| SPXL241018C00124000 | 2024-04-26 3:45PM EDT | 124.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 1.56% |
| SPXL241018C00125000 | 2024-04-22 2:08PM EDT | 125.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 3.13% |
| SPXL241018C00126000 | 2024-04-26 3:36PM EDT | 126.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 177 | 46 | 3.13% |
| SPXL241018C00127000 | 2024-04-25 11:06AM EDT | 127.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SPXL241018C00128000 | 2024-04-24 9:47AM EDT | 128.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| SPXL241018C00129000 | 2024-04-02 12:06PM EDT | 129.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| SPXL241018C00130000 | 2024-04-24 9:33AM EDT | 130.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| SPXL241018C00135000 | 2024-04-30 12:03PM EDT | 135.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 6.25% |
| SPXL241018C00140000 | 2024-04-30 1:51PM EDT | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| SPXL241018C00145000 | 2024-04-30 1:23PM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| SPXL241018C00150000 | 2024-04-26 11:18AM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| SPXL241018C00155000 | 2024-04-10 3:02PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| SPXL241018C00160000 | 2024-04-29 9:32AM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| SPXL241018C00165000 | 2024-04-25 12:13PM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| SPXL241018C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| SPXL241018C00175000 | 2024-04-23 12:25PM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SPXL241018C00180000 | 2024-04-29 3:30PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SPXL241018C00185000 | 2024-04-30 10:28AM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| SPXL241018C00190000 | 2024-04-25 2:32PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SPXL241018C00195000 | 2024-04-25 9:59AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPXL241018C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018P00060000 | 2024-04-30 2:45PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 25.00% |
| SPXL241018P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| SPXL241018P00070000 | 2024-04-29 3:39PM EDT | 70.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 12.50% |
| SPXL241018P00075000 | 2024-04-24 9:37AM EDT | 75.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| SPXL241018P00080000 | 2024-04-30 3:04PM EDT | 80.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| SPXL241018P00085000 | 2024-04-30 3:37PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 12.50% |
| SPXL241018P00090000 | 2024-04-26 11:11AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 6.25% |
| SPXL241018P00095000 | 2024-03-21 10:04AM EDT | 95.00 | 4.10 | 6.50 | 7.70 | 0.00 | - | 1 | 2 | 54.44% |
| SPXL241018P00100000 | 2024-04-30 12:36PM EDT | 100.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| SPXL241018P00102000 | 2024-04-19 3:50PM EDT | 102.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| SPXL241018P00103000 | 2024-04-18 11:17AM EDT | 103.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| SPXL241018P00104000 | 2024-04-24 1:25PM EDT | 104.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SPXL241018P00105000 | 2024-04-19 12:20PM EDT | 105.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 3.13% |
| SPXL241018P00106000 | 2024-04-22 1:52PM EDT | 106.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| SPXL241018P00107000 | 2024-04-26 2:47PM EDT | 107.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SPXL241018P00108000 | 2024-04-24 1:22PM EDT | 108.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SPXL241018P00110000 | 2024-04-30 3:56PM EDT | 110.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 1.56% |
| SPXL241018P00111000 | 2024-04-25 9:49AM EDT | 111.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| SPXL241018P00112000 | 2024-04-26 2:31PM EDT | 112.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| SPXL241018P00113000 | 2024-04-26 11:12AM EDT | 113.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 1.56% |
| SPXL241018P00114000 | 2024-04-24 9:47AM EDT | 114.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| SPXL241018P00115000 | 2024-04-26 10:22AM EDT | 115.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.78% |
| SPXL241018P00116000 | 2024-04-30 10:20AM EDT | 116.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| SPXL241018P00117000 | 2024-04-30 10:20AM EDT | 117.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPXL241018P00118000 | 2024-04-30 10:20AM EDT | 118.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPXL241018P00119000 | 2024-03-21 11:09AM EDT | 119.00 | 9.20 | 15.10 | 17.10 | 0.00 | - | 1 | 2 | 49.62% |
| SPXL241018P00120000 | 2024-04-30 3:24PM EDT | 120.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| SPXL241018P00122000 | 2024-04-26 2:05PM EDT | 122.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL241018P00123000 | 2024-04-29 2:09PM EDT | 123.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| SPXL241018P00124000 | 2024-04-15 11:12AM EDT | 124.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| SPXL241018P00125000 | 2024-04-18 11:08AM EDT | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPXL241018P00127000 | 2024-03-01 4:50PM EDT | 127.00 | 14.47 | 11.30 | 13.40 | 0.00 | - | 20 | 20 | 21.16% |
| SPXL241018P00128000 | 2024-04-30 3:53PM EDT | 128.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPXL241018P00129000 | 2024-04-17 3:00PM EDT | 129.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL241018P00130000 | 2024-04-08 10:25AM EDT | 130.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPXL241018P00135000 | 2024-04-19 10:32AM EDT | 135.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| SPXL241018P00140000 | 2024-04-26 11:01AM EDT | 140.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPXL241018P00145000 | 2024-04-23 3:31PM EDT | 145.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXL241018P00150000 | 2024-04-24 3:53PM EDT | 150.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXL241018P00155000 | 2024-04-25 9:30AM EDT | 155.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL241018P00165000 | 2024-04-17 12:57PM EDT | 165.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241018P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 65.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.