Australia markets closed

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.73+1.52 (+1.23%)
At close: 4:00PM EDT
123.57 -1.16 (-0.93%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL211119C000550002021-10-06 12:06PM EDT55.0052.550.000.000.00-550.00%
SPXL211119C000650002021-09-22 3:45PM EDT65.0050.030.000.000.00--10.00%
SPXL211119C000700002021-10-13 11:05AM EDT70.0039.960.000.000.00-1220.00%
SPXL211119C000750002021-10-06 11:50AM EDT75.0033.600.000.000.00-220.00%
SPXL211119C000800002021-10-19 11:42AM EDT80.0042.900.000.000.00-1310.00%
SPXL211119C000850002021-10-19 1:44PM EDT85.0038.200.000.000.00-2240.00%
SPXL211119C000900002021-10-20 1:32PM EDT90.0034.440.000.000.00-6980.00%
SPXL211119C000950002021-10-19 11:02AM EDT95.0028.450.000.000.00-1140.00%
SPXL211119C001000002021-10-20 3:00PM EDT100.0025.500.000.000.00-141,0040.00%
SPXL211119C001040002021-10-19 10:11AM EDT104.0019.700.000.000.00-1170.00%
SPXL211119C001050002021-10-20 3:39PM EDT105.0020.450.000.000.00-65090.00%
SPXL211119C001060002021-10-14 12:10PM EDT106.0013.200.000.000.00-1190.00%
SPXL211119C001070002021-10-19 12:58PM EDT107.0017.750.000.000.00-3410.00%
SPXL211119C001080002021-10-19 10:41AM EDT108.0016.250.000.000.00-1440.00%
SPXL211119C001090002021-10-20 9:47AM EDT109.0016.560.000.000.00-2840.00%
SPXL211119C001100002021-10-20 3:46PM EDT110.0016.080.000.000.00-313960.00%
SPXL211119C001110002021-10-20 3:52PM EDT111.0015.200.000.000.00-113370.00%
SPXL211119C001120002021-10-20 10:50AM EDT112.0014.750.000.000.00-16140.00%
SPXL211119C001130002021-10-20 1:18PM EDT113.0013.300.000.000.00-2700.00%
SPXL211119C001140002021-10-20 11:32AM EDT114.0012.730.000.000.00-21220.00%
SPXL211119C001150002021-10-20 1:17PM EDT115.0011.540.000.000.00-211,9020.00%
SPXL211119C001160002021-10-20 3:48PM EDT116.0011.000.000.000.00-22480.00%
SPXL211119C001170002021-10-20 3:48PM EDT117.0010.200.000.000.00-322440.00%
SPXL211119C001180002021-10-20 2:32PM EDT118.009.500.000.000.00-172710.00%
SPXL211119C001190002021-10-20 2:50PM EDT119.008.650.000.000.00-171300.00%
SPXL211119C001200002021-10-20 3:59PM EDT120.008.000.000.000.00-521,0270.00%
SPXL211119C001210002021-10-20 1:23PM EDT121.006.700.000.000.00-161650.00%
SPXL211119C001220002021-10-20 3:38PM EDT122.006.360.000.000.00-751,4470.00%
SPXL211119C001230002021-10-20 3:54PM EDT123.005.770.000.000.00-2423040.00%
SPXL211119C001240002021-10-20 3:57PM EDT124.005.130.000.000.00-3153330.00%
SPXL211119C001250002021-10-20 3:59PM EDT125.004.720.000.000.00-2798220.20%
SPXL211119C001260002021-10-20 3:59PM EDT126.004.100.000.000.00-702400.78%
SPXL211119C001270002021-10-20 3:11PM EDT127.003.670.000.000.00-131971.56%
SPXL211119C001280002021-10-20 3:54PM EDT128.003.000.000.000.00-1662503.13%
SPXL211119C001290002021-10-20 2:38PM EDT129.002.700.000.000.00-3563.13%
SPXL211119C001300002021-10-20 3:53PM EDT130.002.240.000.000.00-2476113.13%
SPXL211119C001310002021-10-20 2:35PM EDT131.001.970.000.000.00-462213.13%
SPXL211119C001320002021-10-20 3:59PM EDT132.001.650.000.000.00-383456.25%
SPXL211119C001350002021-10-20 3:08PM EDT135.001.000.000.000.00-1024066.25%
SPXL211119C001400002021-10-20 3:39PM EDT140.000.400.000.000.00-1944812.50%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL211119P000550002021-10-20 11:51AM EDT55.000.060.000.000.00-141650.00%
SPXL211119P000600002021-10-20 1:03PM EDT60.000.080.000.000.00-39250.00%
SPXL211119P000650002021-10-18 3:35PM EDT65.000.130.000.000.00-10912550.00%
SPXL211119P000700002021-10-20 9:49AM EDT70.000.110.000.000.00-1613750.00%
SPXL211119P000750002021-10-19 12:45PM EDT75.000.210.000.000.00-5618550.00%
SPXL211119P000800002021-10-20 11:33AM EDT80.000.280.000.000.00-917325.00%
SPXL211119P000850002021-10-19 3:48PM EDT85.000.390.000.000.00-4027925.00%
SPXL211119P000900002021-10-20 3:47PM EDT90.000.520.000.000.00-1638625.00%
SPXL211119P000950002021-10-20 2:18PM EDT95.000.750.000.000.00-1254925.00%
SPXL211119P001000002021-10-20 2:20PM EDT100.001.030.000.000.00-201,67312.50%
SPXL211119P001040002021-10-20 3:37PM EDT104.001.320.000.000.00-54712.50%
SPXL211119P001050002021-10-20 2:08PM EDT105.001.400.000.000.00-3350812.50%
SPXL211119P001060002021-10-20 1:17PM EDT106.001.480.000.000.00-114912.50%
SPXL211119P001070002021-10-20 11:47AM EDT107.001.560.000.000.00-13712.50%
SPXL211119P001080002021-10-20 1:16PM EDT108.001.670.000.000.00-16512.50%
SPXL211119P001090002021-10-19 3:34PM EDT109.002.070.000.000.00-126212.50%
SPXL211119P001100002021-10-20 2:49PM EDT110.001.880.000.000.00-1021,82712.50%
SPXL211119P001110002021-10-20 1:21PM EDT111.002.100.000.000.00-212412.50%
SPXL211119P001120002021-10-20 1:18PM EDT112.002.200.000.000.00-12936.25%
SPXL211119P001130002021-10-19 1:02PM EDT113.002.600.000.000.00-121206.25%
SPXL211119P001140002021-10-20 2:19PM EDT114.002.420.000.000.00-10676.25%
SPXL211119P001150002021-10-20 3:45PM EDT115.002.580.000.000.00-811816.25%
SPXL211119P001160002021-10-20 2:16PM EDT116.002.750.000.000.00-5986.25%
SPXL211119P001170002021-10-20 2:19PM EDT117.002.950.000.000.00-11276.25%
SPXL211119P001180002021-10-20 2:21PM EDT118.003.150.000.000.00-21496.25%
SPXL211119P001190002021-10-20 11:20AM EDT119.003.400.000.000.00-9483.13%
SPXL211119P001200002021-10-20 3:55PM EDT120.003.700.000.000.00-341843.13%
SPXL211119P001210002021-10-20 2:33PM EDT121.003.850.000.000.00-33613.13%
SPXL211119P001220002021-10-20 1:17PM EDT122.004.330.000.000.00-5771.56%
SPXL211119P001230002021-10-20 3:59PM EDT123.004.500.000.000.00-15591.56%
SPXL211119P001240002021-10-20 2:49PM EDT124.004.970.000.000.00-211240.78%
SPXL211119P001250002021-10-20 3:30PM EDT125.005.400.000.000.00-221270.00%
SPXL211119P001260002021-10-20 10:54AM EDT126.005.670.000.000.00-7530.00%
SPXL211119P001270002021-10-20 10:46AM EDT127.006.150.000.000.00-36610.00%
SPXL211119P001280002021-10-19 3:32PM EDT128.007.900.000.000.00-110.00%
SPXL211119P001290002021-10-18 10:09AM EDT129.0011.260.000.000.00-41540.00%
SPXL211119P001300002021-10-20 3:09PM EDT130.007.800.000.000.00-561820.00%
SPXL211119P001320002021-10-19 11:31AM EDT132.0010.740.000.000.00-12890.00%
SPXL211119P001350002021-10-19 2:33PM EDT135.0013.550.000.000.00-290.00%
SPXL211119P001400002021-10-20 1:07PM EDT140.0016.250.000.000.00-5590.00%