Australia markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.03-0.05 (-0.04%)
At close: 04:00PM EDT
134.09 +0.06 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240405C000900002024-03-21 3:32PM EDT90.0044.3042.1046.500.00--1143.16%
SPXL240405C001000002024-03-28 1:09PM EDT100.0033.6132.1036.50-1.19-3.42%14109.96%
SPXL240405C001010002024-03-21 9:37AM EDT101.0033.7531.1035.500.00-11106.84%
SPXL240405C001050002024-03-21 9:40AM EDT105.0030.4826.9031.500.00-1086.91%
SPXL240405C001100002024-03-27 11:11AM EDT110.0021.5222.1026.500.00-1379.20%
SPXL240405C001120002024-03-18 12:25PM EDT112.0016.8720.1024.500.00--373.24%
SPXL240405C001125002024-03-20 3:10PM EDT112.5020.1019.6024.000.00--071.78%
SPXL240405C001140002024-03-22 12:34PM EDT114.0019.3018.3022.500.00-1371.97%
SPXL240405C001150002024-03-27 11:16AM EDT115.0016.5317.2021.500.00-11766.70%
SPXL240405C001160002024-03-04 11:47AM EDT116.0012.2516.3020.500.00-3365.82%
SPXL240405C001165002024-02-27 1:39PM EDT116.508.5016.2019.400.00--3059.96%
SPXL240405C001170002024-02-29 12:44PM EDT117.008.2815.3019.500.00--362.70%
SPXL240405C001175002024-03-11 9:48AM EDT117.509.8014.8019.000.00--361.13%
SPXL240405C001180002024-03-28 2:35PM EDT118.0016.8914.2018.50+0.92+5.76%7557.62%
SPXL240405C001190002024-03-22 3:30PM EDT119.0014.5713.3017.500.00-11156.54%
SPXL240405C001200002024-03-27 3:50PM EDT120.0014.3212.4016.50+0.62+4.53%71855.18%
SPXL240405C001210002024-03-26 3:09PM EDT121.0011.8511.2015.500.00-14795.51%
SPXL240405C001220002024-03-28 2:58PM EDT122.0013.1010.1014.50+6.17+89.03%28891.06%
SPXL240405C001230002024-03-22 3:37PM EDT123.0011.0010.0013.500.00-18153.52%
SPXL240405C001240002024-03-25 1:07PM EDT124.008.979.0012.400.00-31380.42%
SPXL240405C001250002024-03-28 10:05AM EDT125.0010.008.2011.50+1.80+21.95%314177.49%
SPXL240405C001260002024-03-27 3:10PM EDT126.006.467.5010.500.00-72472.88%
SPXL240405C001270002024-03-28 3:59PM EDT127.007.406.908.30+0.27+3.79%443449.22%
SPXL240405C001280002024-03-28 2:22PM EDT128.006.856.107.30+2.02+41.82%45345.07%
SPXL240405C001290002024-03-28 10:12AM EDT129.005.805.306.40+1.20+26.09%14542.38%
SPXL240405C001300002024-03-28 12:39PM EDT130.005.014.505.50+0.52+11.58%5210039.43%
SPXL240405C001310002024-03-28 3:52PM EDT131.004.793.704.70+1.80+60.20%149537.57%
SPXL240405C001320002024-03-28 3:32PM EDT132.004.003.303.80+1.35+50.94%239133.89%
SPXL240405C001330002024-03-28 3:32PM EDT133.003.402.603.10+0.44+14.86%9521932.37%
SPXL240405C001340002024-03-28 3:50PM EDT134.002.552.102.50+0.25+10.87%4716731.40%
SPXL240405C001350002024-03-28 3:59PM EDT135.001.991.602.00+0.31+18.45%1,04125530.91%
SPXL240405C001360002024-03-28 3:29PM EDT136.001.751.201.55+0.40+29.63%376730.20%
SPXL240405C001370002024-03-28 3:54PM EDT137.001.180.851.10+0.18+18.00%2244728.54%
SPXL240405C001380002024-03-28 3:54PM EDT138.000.820.600.85+0.40+95.24%1403828.81%
SPXL240405C001390002024-03-28 3:46PM EDT139.000.600.400.60+0.05+9.09%1557628.17%
SPXL240405C001400002024-03-28 3:22PM EDT140.000.480.250.45+0.28+140.00%748128.47%
SPXL240405C001410002024-03-28 3:06PM EDT141.000.300.150.30+0.05+20.00%1572227.88%
SPXL240405C001420002024-03-28 2:22PM EDT142.000.180.100.20+0.06+50.00%2110727.59%
SPXL240405C001430002024-03-28 1:58PM EDT143.000.150.050.15+0.10+200.00%2982628.22%
SPXL240405C001440002024-03-28 3:19PM EDT144.000.120.000.30-0.03-20.00%12535.84%
SPXL240405C001450002024-03-28 3:19PM EDT145.000.070.000.10-0.06-46.15%34930.27%
SPXL240405C001500002024-03-12 10:53AM EDT150.000.250.000.500.00-2456.84%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240405P000700002024-02-26 3:21PM EDT70.000.230.000.750.00-11232.42%
SPXL240405P000900002024-03-26 9:42AM EDT90.000.050.000.500.00-12141.21%
SPXL240405P000950002024-03-26 9:53AM EDT95.000.070.000.500.00-13124.61%
SPXL240405P001000002024-03-27 1:26PM EDT100.000.050.000.350.00-176102.15%
SPXL240405P001010002024-03-05 4:23PM EDT101.000.800.000.500.00--1105.47%
SPXL240405P001020002024-03-01 2:24PM EDT102.000.600.000.500.00-11102.34%
SPXL240405P001030002024-03-12 12:09PM EDT103.000.380.000.500.00--1299.22%
SPXL240405P001040002024-03-21 9:49AM EDT104.000.150.000.500.00-2496.09%
SPXL240405P001050002024-03-28 12:29PM EDT105.000.050.000.15-0.07-58.33%421276.56%
SPXL240405P001060002024-03-18 10:45AM EDT106.000.350.000.500.00-2390.04%
SPXL240405P001070002024-03-08 10:59AM EDT107.000.550.000.500.00-7387.01%
SPXL240405P001080002024-03-26 2:32PM EDT108.000.100.000.500.00-1283.98%
SPXL240405P001090002024-03-28 11:29AM EDT109.000.300.000.250.00-1671.68%
SPXL240405P001100002024-03-25 2:13PM EDT110.000.150.000.200.00-91166.60%
SPXL240405P001110002024-03-18 12:01PM EDT111.000.550.000.250.00-1166.21%
SPXL240405P001120002024-03-20 3:37PM EDT112.000.220.000.500.00-8372.17%
SPXL240405P001125002024-03-20 12:53PM EDT112.500.450.000.500.00-2170.70%
SPXL240405P001130002024-03-26 12:01PM EDT113.000.270.000.500.00-3769.14%
SPXL240405P001135002024-03-28 3:40PM EDT113.500.120.000.15-0.15-55.56%3654.88%
SPXL240405P001140002024-03-28 1:52PM EDT114.000.060.050.10-0.21-77.78%23353.71%
SPXL240405P001150002024-03-20 2:30PM EDT115.000.450.050.500.00-302964.65%
SPXL240405P001155002024-03-13 1:30PM EDT115.500.900.050.500.00-1163.09%
SPXL240405P001160002024-03-28 10:15AM EDT116.000.150.050.15-0.02-11.76%1650.98%
SPXL240405P001165002024-03-27 3:24PM EDT116.500.250.050.250.00-2353.32%
SPXL240405P001170002024-03-28 10:01AM EDT117.000.100.050.10-0.08-44.44%210448.44%
SPXL240405P001175002024-03-21 1:32PM EDT117.500.250.050.150.00-111050.59%
SPXL240405P001180002024-03-25 10:06AM EDT118.000.230.050.150.00-81949.32%
SPXL240405P001190002024-03-28 1:12PM EDT119.000.100.050.15-0.05-33.33%12646.58%
SPXL240405P001200002024-03-28 2:14PM EDT120.000.100.050.15-0.08-44.44%4015343.95%
SPXL240405P001210002024-03-27 3:51PM EDT121.000.130.050.150.00-233141.21%
SPXL240405P001220002024-03-27 12:03PM EDT122.000.310.050.250.00-48342.97%
SPXL240405P001230002024-03-27 3:48PM EDT123.000.180.100.20-0.02-10.00%13438.04%
SPXL240405P001240002024-03-28 3:19PM EDT124.000.230.150.25-0.18-43.90%62837.11%
SPXL240405P001250002024-03-28 3:19PM EDT125.000.200.150.30-0.27-57.45%2616435.74%
SPXL240405P001260002024-03-28 1:43PM EDT126.000.250.200.35-0.12-32.43%188434.08%
SPXL240405P001270002024-03-28 3:33PM EDT127.000.310.300.45-0.09-22.50%895333.35%
SPXL240405P001280002024-03-28 3:47PM EDT128.000.350.350.55-0.20-36.36%6419632.08%
SPXL240405P001290002024-03-28 3:44PM EDT129.000.550.450.70-0.15-21.43%4412331.30%
SPXL240405P001300002024-03-28 3:58PM EDT130.000.650.650.85-0.25-27.78%11222029.91%
SPXL240405P001310002024-03-28 3:40PM EDT131.000.920.851.15-0.33-26.40%5811430.18%
SPXL240405P001320002024-03-28 3:57PM EDT132.001.051.151.35-0.80-43.24%626328.25%
SPXL240405P001330002024-03-28 3:51PM EDT133.001.521.401.85-0.37-19.58%9218629.54%
SPXL240405P001340002024-03-28 3:59PM EDT134.002.001.852.25-0.23-10.31%1569128.61%
SPXL240405P001350002024-03-28 3:38PM EDT135.002.252.252.75-1.85-45.12%689128.10%
SPXL240405P001360002024-03-28 3:51PM EDT136.002.802.803.30-1.70-37.78%12627.27%
SPXL240405P001370002024-03-28 3:37PM EDT137.003.353.404.10-1.55-31.63%17128.98%
SPXL240405P001380002024-03-28 2:57PM EDT138.004.104.005.10-2.50-37.88%21233.08%
SPXL240405P001400002024-03-27 3:47PM EDT140.006.875.407.000.00-91539.01%
SPXL240405P001450002024-03-28 12:00PM EDT145.0010.609.0012.90-2.10-16.54%1471.07%
SPXL240405P001500002024-03-19 9:52AM EDT150.0024.0013.5018.200.00-1192.31%