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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117C00030000 | 2024-04-18 1:09PM EDT | 30.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL250117C00035000 | 2024-03-19 11:42AM EDT | 35.00 | 93.00 | 79.50 | 83.60 | 0.00 | - | 7 | 19 | 102.69% |
| SPXL250117C00040000 | 2024-01-16 4:31PM EDT | 40.00 | 64.38 | 78.60 | 83.50 | 0.00 | - | 15 | 0 | 116.65% |
| SPXL250117C00045000 | 2024-04-15 11:18AM EDT | 45.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117C00050000 | 2024-04-16 11:53AM EDT | 50.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL250117C00055000 | 2024-02-05 11:11AM EDT | 55.00 | 62.92 | 70.00 | 74.50 | 0.00 | - | 12 | 24 | 122.88% |
| SPXL250117C00060000 | 2024-04-19 11:28AM EDT | 60.00 | 58.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117C00062000 | 2024-01-26 3:26PM EDT | 62.00 | 52.33 | 63.00 | 67.50 | 0.00 | - | 2 | 16 | 107.86% |
| SPXL250117C00063000 | 2023-09-21 10:22AM EDT | 63.00 | 30.91 | 22.00 | 26.50 | 0.00 | - | 10 | 5 | 0.00% |
| SPXL250117C00064000 | 2024-04-19 10:26AM EDT | 64.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL250117C00065000 | 2024-03-21 11:32AM EDT | 65.00 | 73.47 | 50.10 | 53.60 | 0.00 | - | 2 | 48 | 54.85% |
| SPXL250117C00066000 | 2024-01-09 12:49PM EDT | 66.00 | 43.20 | 53.70 | 58.50 | 0.00 | - | 1 | 7 | 75.04% |
| SPXL250117C00067000 | 2023-11-17 10:48AM EDT | 67.00 | 31.30 | 39.00 | 44.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL250117C00068000 | 2024-04-26 3:36PM EDT | 68.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPXL250117C00069000 | 2024-03-26 3:41PM EDT | 69.00 | 66.83 | 50.50 | 55.00 | 0.00 | - | 12 | 25 | 68.87% |
| SPXL250117C00070000 | 2024-04-29 12:00PM EDT | 70.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPXL250117C00071000 | 2024-04-11 3:43PM EDT | 71.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL250117C00072000 | 2024-01-30 4:46PM EDT | 72.00 | 47.63 | 54.80 | 59.00 | 0.00 | - | 6 | 8 | 96.46% |
| SPXL250117C00073000 | 2024-04-11 11:58AM EDT | 73.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL250117C00074000 | 2023-11-06 4:34PM EDT | 74.00 | 21.00 | 26.50 | 30.10 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL250117C00075000 | 2024-04-23 10:54AM EDT | 75.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL250117C00076000 | 2024-03-25 12:27PM EDT | 76.00 | 60.77 | 46.50 | 51.00 | 0.00 | - | 100 | 25 | 72.67% |
| SPXL250117C00077000 | 2024-02-27 1:44PM EDT | 77.00 | 50.80 | 60.00 | 64.50 | 0.00 | - | 5 | 102 | 127.80% |
| SPXL250117C00078000 | 2024-04-26 1:40PM EDT | 78.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPXL250117C00079000 | 2024-01-11 4:08PM EDT | 79.00 | 34.50 | 45.70 | 49.30 | 0.00 | - | 11 | 13 | 75.29% |
| SPXL250117C00080000 | 2024-04-09 10:36AM EDT | 80.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117C00081000 | 2024-04-25 10:14AM EDT | 81.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117C00082000 | 2024-02-09 2:59PM EDT | 82.00 | 43.40 | 49.10 | 53.00 | 0.00 | - | 1 | 208 | 94.83% |
| SPXL250117C00083000 | 2024-03-07 12:04PM EDT | 83.00 | 51.20 | 52.10 | 55.10 | 0.00 | - | 4 | 10 | 105.75% |
| SPXL250117C00084000 | 2024-01-12 11:00AM EDT | 84.00 | 31.30 | 41.00 | 44.70 | 0.00 | - | 10 | 12 | 69.25% |
| SPXL250117C00085000 | 2024-04-23 3:29PM EDT | 85.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117C00086000 | 2024-04-19 11:11AM EDT | 86.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL250117C00090000 | 2024-04-26 1:40PM EDT | 90.00 | 40.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPXL250117C00095000 | 2024-04-19 10:32AM EDT | 95.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL250117C00100000 | 2024-04-25 10:41AM EDT | 100.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPXL250117C00105000 | 2024-04-19 12:10PM EDT | 105.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL250117C00108000 | 2024-04-25 10:31AM EDT | 108.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL250117C00109000 | 2024-04-22 10:30AM EDT | 109.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117C00110000 | 2024-04-26 9:39AM EDT | 110.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117C00112000 | 2024-04-22 10:15AM EDT | 112.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPXL250117C00113000 | 2024-04-26 12:44PM EDT | 113.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117C00115000 | 2024-04-30 10:00AM EDT | 115.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL250117C00116000 | 2024-04-24 10:00AM EDT | 116.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL250117C00117000 | 2024-04-25 9:54AM EDT | 117.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| SPXL250117C00119000 | 2024-04-25 10:56AM EDT | 119.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPXL250117C00120000 | 2024-04-30 2:38PM EDT | 120.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXL250117C00122000 | 2024-04-30 3:45PM EDT | 122.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPXL250117C00123000 | 2024-04-26 1:50PM EDT | 123.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPXL250117C00125000 | 2024-04-30 3:54PM EDT | 125.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPXL250117C00130000 | 2024-04-29 12:01PM EDT | 130.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| SPXL250117C00135000 | 2024-04-29 11:50AM EDT | 135.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPXL250117C00140000 | 2024-04-26 12:23PM EDT | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXL250117C00145000 | 2024-04-26 1:58PM EDT | 145.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXL250117C00150000 | 2024-04-29 10:29AM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL250117C00155000 | 2024-04-24 9:30AM EDT | 155.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL250117C00160000 | 2024-04-30 11:13AM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL250117C00165000 | 2024-04-24 10:15AM EDT | 165.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL250117C00170000 | 2024-04-25 3:28PM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL250117C00175000 | 2024-04-18 1:17PM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPXL250117C00180000 | 2024-04-15 12:07PM EDT | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL250117C00185000 | 2024-04-22 10:46AM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL250117C00190000 | 2024-04-26 10:56AM EDT | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL250117C00195000 | 2024-04-17 1:38PM EDT | 195.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL250117C00200000 | 2024-04-30 10:16AM EDT | 200.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117P00030000 | 2024-04-29 11:14AM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXL250117P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL250117P00040000 | 2024-04-22 1:24PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL250117P00045000 | 2024-04-24 9:53AM EDT | 45.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL250117P00050000 | 2024-04-26 9:30AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL250117P00055000 | 2024-04-29 10:23AM EDT | 55.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL250117P00060000 | 2024-04-22 1:28PM EDT | 60.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL250117P00062000 | 2023-12-20 3:27PM EDT | 62.00 | 4.90 | 1.95 | 4.10 | 0.00 | - | 2 | 8 | 66.20% |
| SPXL250117P00063000 | 2023-12-11 12:21PM EDT | 63.00 | 5.71 | 4.20 | 4.60 | 0.00 | - | 2 | 14 | 73.47% |
| SPXL250117P00064000 | 2024-01-22 2:56PM EDT | 64.00 | 4.09 | 2.70 | 4.40 | 0.00 | - | 1 | 11 | 66.89% |
| SPXL250117P00065000 | 2024-04-18 11:39AM EDT | 65.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPXL250117P00066000 | 2024-04-19 3:39PM EDT | 66.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL250117P00067000 | 2023-10-20 10:02AM EDT | 67.00 | 11.90 | 7.10 | 7.60 | 0.00 | - | 1 | 3 | 82.97% |
| SPXL250117P00068000 | 2024-04-30 10:16AM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL250117P00069000 | 2023-12-14 11:38AM EDT | 69.00 | 6.19 | 5.10 | 5.70 | 0.00 | - | 2 | 1 | 70.28% |
| SPXL250117P00070000 | 2024-04-19 2:38PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL250117P00071000 | 2024-04-15 3:45PM EDT | 71.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL250117P00072000 | 2024-02-09 4:40PM EDT | 72.00 | 4.45 | 2.85 | 5.40 | 0.00 | - | 1 | 5 | 59.67% |
| SPXL250117P00073000 | 2024-04-30 10:36AM EDT | 73.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL250117P00074000 | 2023-10-11 3:57PM EDT | 74.00 | 12.36 | 9.90 | 10.70 | 0.00 | - | 1 | 11 | 84.83% |
| SPXL250117P00075000 | 2024-04-26 1:37PM EDT | 75.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL250117P00076000 | 2024-03-01 12:02PM EDT | 76.00 | 4.41 | 3.10 | 4.30 | 0.00 | - | 1 | 28 | 52.58% |
| SPXL250117P00077000 | 2024-04-15 1:31PM EDT | 77.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL250117P00078000 | 2024-03-07 1:07PM EDT | 78.00 | 4.72 | 4.50 | 4.70 | 0.00 | - | 1 | 7 | 54.57% |
| SPXL250117P00079000 | 2024-04-01 12:21PM EDT | 79.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL250117P00080000 | 2024-04-24 10:42AM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL250117P00081000 | 2024-04-30 3:23PM EDT | 81.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL250117P00082000 | 2024-04-26 1:39PM EDT | 82.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL250117P00083000 | 2024-04-12 10:07AM EDT | 83.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL250117P00084000 | 2024-04-29 12:36PM EDT | 84.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL250117P00085000 | 2024-04-26 10:54AM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL250117P00086000 | 2024-04-18 2:51PM EDT | 86.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL250117P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL250117P00095000 | 2024-04-30 2:34PM EDT | 95.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL250117P00100000 | 2024-04-24 1:47PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL250117P00105000 | 2024-04-24 11:54AM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL250117P00110000 | 2024-04-26 2:38PM EDT | 110.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPXL250117P00112000 | 2024-04-19 12:34PM EDT | 112.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| SPXL250117P00115000 | 2024-04-24 1:18PM EDT | 115.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPXL250117P00120000 | 2024-04-23 9:50AM EDT | 120.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117P00125000 | 2024-04-26 11:02AM EDT | 125.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117P00130000 | 2024-04-30 12:44PM EDT | 130.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117P00135000 | 2024-04-04 3:41PM EDT | 135.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL250117P00140000 | 2024-04-18 12:30PM EDT | 140.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXL250117P00145000 | 2024-04-18 1:18PM EDT | 145.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPXL250117P00150000 | 2024-04-18 12:16PM EDT | 150.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPXL250117P00155000 | 2024-04-18 2:19PM EDT | 155.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL250117P00160000 | 2024-04-19 3:00PM EDT | 160.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL250117P00165000 | 2024-02-26 12:32PM EDT | 165.00 | 43.65 | 36.10 | 38.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL250117P00190000 | 2024-03-21 9:42AM EDT | 190.00 | 56.35 | 75.20 | 79.60 | 0.00 | - | - | 10 | 50.75% |
© 2024 Yahoo. All rights reserved.