Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510C00100000 | 2024-05-03 12:26PM EDT | 100.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPXL240510C00103000 | 2024-05-03 3:56PM EDT | 103.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240510C00104000 | 2024-05-02 2:06PM EDT | 104.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240510C00107000 | 2024-04-22 10:01AM EDT | 107.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240510C00108000 | 2024-04-23 2:34PM EDT | 108.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240510C00109000 | 2024-05-06 11:05AM EDT | 109.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240510C00110000 | 2024-05-06 2:27PM EDT | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240510C00111000 | 2024-05-06 2:34PM EDT | 111.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240510C00112000 | 2024-05-06 9:30AM EDT | 112.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240510C00113000 | 2024-05-06 11:46AM EDT | 113.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240510C00114000 | 2024-05-06 9:45AM EDT | 114.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240510C00115000 | 2024-05-06 9:37AM EDT | 115.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240510C00116000 | 2024-05-03 3:13PM EDT | 116.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL240510C00117000 | 2024-05-06 3:38PM EDT | 117.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| SPXL240510C00118000 | 2024-05-06 3:23PM EDT | 118.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPXL240510C00119000 | 2024-05-06 3:54PM EDT | 119.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240510C00120000 | 2024-05-06 3:54PM EDT | 120.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXL240510C00120500 | 2024-05-06 11:47AM EDT | 120.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240510C00121000 | 2024-05-06 2:54PM EDT | 121.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240510C00122000 | 2024-05-06 3:58PM EDT | 122.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SPXL240510C00123000 | 2024-05-06 3:59PM EDT | 123.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| SPXL240510C00124000 | 2024-05-06 3:59PM EDT | 124.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SPXL240510C00125000 | 2024-05-06 3:59PM EDT | 125.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 0.00% |
| SPXL240510C00126000 | 2024-05-06 3:59PM EDT | 126.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SPXL240510C00127000 | 2024-05-06 3:59PM EDT | 127.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.78% |
| SPXL240510C00128000 | 2024-05-06 3:59PM EDT | 128.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 3.13% |
| SPXL240510C00128500 | 2024-05-06 3:36PM EDT | 128.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| SPXL240510C00129000 | 2024-05-06 3:57PM EDT | 129.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SPXL240510C00129500 | 2024-05-06 3:55PM EDT | 129.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| SPXL240510C00130000 | 2024-05-06 3:56PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| SPXL240510C00130500 | 2024-05-06 2:50PM EDT | 130.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| SPXL240510C00131000 | 2024-05-06 3:58PM EDT | 131.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| SPXL240510C00131500 | 2024-05-06 3:59PM EDT | 131.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPXL240510C00132000 | 2024-05-06 3:59PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| SPXL240510C00132500 | 2024-05-06 3:35PM EDT | 132.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SPXL240510C00133000 | 2024-05-06 2:31PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPXL240510C00133500 | 2024-04-26 12:19PM EDT | 133.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240510C00134000 | 2024-04-30 12:35PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPXL240510C00134500 | 2024-05-03 3:05PM EDT | 134.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| SPXL240510C00135000 | 2024-05-06 2:54PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXL240510C00135500 | 2024-04-22 10:14AM EDT | 135.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240510C00136000 | 2024-04-25 9:38AM EDT | 136.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240510C00137000 | 2024-04-16 10:33AM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240510C00138000 | 2024-05-03 10:48AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240510C00139000 | 2024-04-10 11:04AM EDT | 139.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240510C00140000 | 2024-05-03 9:30AM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240510C00141000 | 2024-04-16 9:30AM EDT | 141.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240510C00143000 | 2024-04-15 9:58AM EDT | 143.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240510C00144000 | 2024-04-09 11:02AM EDT | 144.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPXL240510C00145000 | 2024-04-04 2:40PM EDT | 145.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 6 | 0 | 100.88% |
| SPXL240510C00146000 | 2024-04-17 10:15AM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240510C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240510C00165000 | 2024-05-06 9:33AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510P00075000 | 2024-04-01 10:48AM EDT | 75.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 3 | 322.66% |
| SPXL240510P00090000 | 2024-05-03 10:25AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPXL240510P00095000 | 2024-05-03 12:28PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SPXL240510P00100000 | 2024-05-03 1:08PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240510P00102000 | 2024-05-01 10:31AM EDT | 102.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL240510P00103000 | 2024-05-06 1:16PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPXL240510P00104000 | 2024-05-06 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240510P00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240510P00106000 | 2024-05-03 2:22PM EDT | 106.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240510P00107000 | 2024-05-03 10:08AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240510P00108000 | 2024-05-06 3:30PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240510P00109000 | 2024-05-03 2:23PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPXL240510P00110000 | 2024-05-06 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPXL240510P00111000 | 2024-05-03 2:24PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240510P00112000 | 2024-05-06 12:43PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SPXL240510P00113000 | 2024-05-03 2:22PM EDT | 113.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SPXL240510P00114000 | 2024-05-03 2:22PM EDT | 114.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPXL240510P00115000 | 2024-05-06 3:59PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240510P00116000 | 2024-05-06 3:48PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXL240510P00117000 | 2024-05-06 2:01PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240510P00118000 | 2024-05-06 3:54PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPXL240510P00119000 | 2024-05-06 3:56PM EDT | 119.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPXL240510P00120000 | 2024-05-06 3:59PM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPXL240510P00120500 | 2024-05-06 1:39PM EDT | 120.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240510P00121000 | 2024-05-06 3:55PM EDT | 121.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| SPXL240510P00122000 | 2024-05-06 3:59PM EDT | 122.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| SPXL240510P00123000 | 2024-05-06 3:51PM EDT | 123.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SPXL240510P00124000 | 2024-05-06 3:48PM EDT | 124.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| SPXL240510P00125000 | 2024-05-06 3:59PM EDT | 125.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| SPXL240510P00126000 | 2024-05-06 3:59PM EDT | 126.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| SPXL240510P00127000 | 2024-05-06 3:57PM EDT | 127.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXL240510P00128000 | 2024-05-06 3:00PM EDT | 128.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240510P00128500 | 2024-04-04 10:26AM EDT | 128.50 | 3.81 | 4.00 | 7.80 | 0.00 | - | 2 | 2 | 92.07% |
| SPXL240510P00129000 | 2024-05-06 2:14PM EDT | 129.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240510P00129500 | 2024-04-09 10:36AM EDT | 129.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240510P00130000 | 2024-05-06 3:55PM EDT | 130.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240510P00130500 | 2024-04-04 3:59PM EDT | 130.50 | 8.68 | 7.10 | 9.70 | 0.00 | - | 1 | 0 | 116.85% |
| SPXL240510P00131000 | 2024-05-06 2:25PM EDT | 131.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240510P00131500 | 2024-04-19 3:45PM EDT | 131.50 | 19.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240510P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240510P00133000 | 2024-05-06 3:30PM EDT | 133.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240510P00133500 | 2024-04-11 3:47PM EDT | 133.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240510P00134000 | 2024-05-01 3:07PM EDT | 134.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXL240510P00135000 | 2024-04-23 10:09AM EDT | 135.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXL240510P00137000 | 2024-05-02 11:18AM EDT | 137.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240510P00138000 | 2024-05-02 11:38AM EDT | 138.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240510P00139000 | 2024-04-03 10:00AM EDT | 139.00 | 10.80 | 15.00 | 18.70 | 0.00 | - | 2 | 0 | 169.63% |
© 2024 Yahoo. All rights reserved.