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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116C00045000 | 2024-03-26 3:29PM EDT | 45.00 | 90.50 | 74.00 | 78.50 | 0.00 | - | 1 | 3 | 69.10% |
| SPXL260116C00050000 | 2024-02-02 1:18PM EDT | 50.00 | 69.87 | 79.00 | 84.00 | 0.00 | - | 1 | 26 | 103.73% |
| SPXL260116C00055000 | 2024-02-08 2:17PM EDT | 55.00 | 68.95 | 74.50 | 79.00 | 0.00 | - | 10 | 18 | 95.23% |
| SPXL260116C00060000 | 2023-12-20 10:45AM EDT | 60.00 | 54.20 | 54.00 | 58.50 | 0.00 | - | 1 | 13 | 38.86% |
| SPXL260116C00065000 | 2024-04-08 10:26AM EDT | 65.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL260116C00070000 | 2024-03-28 3:57PM EDT | 70.00 | 74.00 | 58.50 | 63.30 | 0.00 | - | 1 | 10 | 70.26% |
| SPXL260116C00075000 | 2024-03-15 11:47AM EDT | 75.00 | 62.00 | 58.10 | 63.00 | 0.00 | - | 1 | 21 | 76.04% |
| SPXL260116C00076000 | 2023-11-10 3:38PM EDT | 76.00 | 27.53 | 35.20 | 39.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXL260116C00077000 | 2024-04-17 11:06AM EDT | 77.00 | 55.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL260116C00078000 | 2024-04-30 1:03PM EDT | 78.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116C00080000 | 2024-04-12 3:15PM EDT | 80.00 | 56.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL260116C00081000 | 2024-04-09 11:42AM EDT | 81.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116C00084000 | 2023-12-28 4:16PM EDT | 84.00 | 40.10 | 42.30 | 43.50 | 0.00 | - | 1 | 2 | 46.32% |
| SPXL260116C00085000 | 2024-03-22 1:07PM EDT | 85.00 | 61.93 | 42.00 | 46.50 | 0.00 | - | 1 | 7 | 54.50% |
| SPXL260116C00086000 | 2024-01-22 11:10AM EDT | 86.00 | 40.05 | 44.70 | 45.90 | 0.00 | - | 1 | 4 | 53.01% |
| SPXL260116C00088000 | 2024-04-17 11:06AM EDT | 88.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL260116C00089000 | 2024-02-29 10:30AM EDT | 89.00 | 50.60 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 87.59% |
| SPXL260116C00090000 | 2024-04-26 9:39AM EDT | 90.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116C00091000 | 2024-04-18 1:05PM EDT | 91.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL260116C00092000 | 2024-02-05 11:58AM EDT | 92.00 | 40.00 | 50.40 | 52.10 | 0.00 | - | 1 | 0 | 72.01% |
| SPXL260116C00093000 | 2024-02-05 11:57AM EDT | 93.00 | 39.45 | 49.70 | 51.10 | 0.00 | - | 1 | 14 | 71.08% |
| SPXL260116C00094000 | 2023-12-11 1:05PM EDT | 94.00 | 26.94 | 31.70 | 33.00 | 0.00 | - | 3 | 4 | 36.18% |
| SPXL260116C00095000 | 2024-04-16 12:19PM EDT | 95.00 | 44.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL260116C00096000 | 2024-04-12 2:08PM EDT | 96.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116C00097000 | 2024-04-18 1:11PM EDT | 97.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL260116C00098000 | 2024-04-03 11:12AM EDT | 98.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116C00099000 | 2024-02-09 4:09PM EDT | 99.00 | 41.90 | 44.60 | 47.90 | 0.00 | - | 11 | 11 | 67.55% |
| SPXL260116C00100000 | 2024-04-25 10:03AM EDT | 100.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL260116C00110000 | 2024-04-25 9:48AM EDT | 110.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL260116C00115000 | 2024-04-19 12:06PM EDT | 115.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPXL260116C00120000 | 2024-04-25 9:30AM EDT | 120.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPXL260116C00125000 | 2024-04-26 11:56AM EDT | 125.00 | 28.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPXL260116C00130000 | 2024-04-26 11:56AM EDT | 130.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPXL260116C00135000 | 2024-04-11 3:07PM EDT | 135.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL260116C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL260116C00145000 | 2024-04-30 3:54PM EDT | 145.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL260116C00150000 | 2024-04-26 12:48PM EDT | 150.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPXL260116C00155000 | 2024-04-26 12:21PM EDT | 155.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL260116C00160000 | 2024-04-29 9:33AM EDT | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXL260116C00165000 | 2024-04-26 12:03PM EDT | 165.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPXL260116C00170000 | 2024-04-29 11:57AM EDT | 170.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL260116C00175000 | 2024-04-26 12:22PM EDT | 175.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL260116C00180000 | 2024-04-19 11:46AM EDT | 180.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| SPXL260116C00185000 | 2024-04-30 3:23PM EDT | 185.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL260116C00190000 | 2024-04-19 2:39PM EDT | 190.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPXL260116C00195000 | 2024-04-16 2:34PM EDT | 195.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXL260116C00200000 | 2024-04-26 1:52PM EDT | 200.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL260116P00045000 | 2024-04-25 12:07PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL260116P00050000 | 2024-04-26 10:32AM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL260116P00055000 | 2024-04-29 10:58AM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL260116P00060000 | 2023-11-29 4:37PM EDT | 60.00 | 9.77 | 6.40 | 11.00 | 0.00 | - | 1 | 1 | 66.03% |
| SPXL260116P00065000 | 2024-02-12 12:31PM EDT | 65.00 | 7.50 | 5.80 | 9.30 | 0.00 | - | 1 | 4 | 56.44% |
| SPXL260116P00070000 | 2024-04-26 3:48PM EDT | 70.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL260116P00075000 | 2024-04-22 12:15PM EDT | 75.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL260116P00077000 | 2024-04-04 1:50PM EDT | 77.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL260116P00078000 | 2024-03-07 3:48PM EDT | 78.00 | 10.00 | 9.60 | 10.20 | 0.00 | - | - | 2 | 50.53% |
| SPXL260116P00079000 | 2024-04-15 1:49PM EDT | 79.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPXL260116P00080000 | 2024-03-11 2:43PM EDT | 80.00 | 10.97 | 10.20 | 10.70 | 0.00 | - | 2 | 16 | 49.80% |
| SPXL260116P00081000 | 2024-03-11 2:43PM EDT | 81.00 | 11.13 | 10.40 | 11.00 | 0.00 | - | 4 | 0 | 49.55% |
| SPXL260116P00082000 | 2023-10-06 12:00PM EDT | 82.00 | 21.50 | 17.00 | 21.00 | 0.00 | - | 3 | 2 | 67.37% |
| SPXL260116P00083000 | 2024-03-21 11:15AM EDT | 83.00 | 10.30 | 11.10 | 13.80 | 0.00 | - | - | 1 | 51.01% |
| SPXL260116P00085000 | 2024-04-24 1:25PM EDT | 85.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL260116P00090000 | 2024-04-29 11:28AM EDT | 90.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL260116P00093000 | 2024-03-05 1:04PM EDT | 93.00 | 14.76 | 12.60 | 14.70 | 0.00 | - | 100 | 164 | 46.07% |
| SPXL260116P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL260116P00100000 | 2024-04-26 10:46AM EDT | 100.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPXL260116P00105000 | 2024-01-24 4:00PM EDT | 105.00 | 20.35 | 17.70 | 18.30 | 0.00 | - | 26 | 25 | 41.42% |
| SPXL260116P00110000 | 2024-04-26 11:35AM EDT | 110.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXL260116P00115000 | 2024-04-18 1:27PM EDT | 115.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SPXL260116P00120000 | 2024-04-02 2:02PM EDT | 120.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116P00125000 | 2024-04-19 1:56PM EDT | 125.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPXL260116P00130000 | 2024-04-25 9:54AM EDT | 130.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116P00135000 | 2024-03-26 2:57PM EDT | 135.00 | 29.20 | 31.80 | 34.50 | 0.00 | - | 9 | 9 | 37.29% |
| SPXL260116P00140000 | 2024-03-26 2:57PM EDT | 140.00 | 31.60 | 33.50 | 37.00 | 0.00 | - | 9 | 18 | 35.47% |
| SPXL260116P00150000 | 2024-04-22 9:43AM EDT | 150.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116P00160000 | 2024-02-02 4:55PM EDT | 160.00 | 49.40 | 44.00 | 45.40 | 0.00 | - | 2 | 1 | 20.23% |
| SPXL260116P00165000 | 2024-02-22 3:57PM EDT | 165.00 | 48.87 | 43.80 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116P00175000 | 2024-04-12 10:48AM EDT | 175.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL260116P00185000 | 2024-04-10 9:30AM EDT | 185.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.