Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240503C00006000 | 2024-04-23 11:34AM EDT | 6.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240503C00006500 | 2024-04-03 10:25AM EDT | 6.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SPXS240503C00007000 | 2024-04-12 9:52AM EDT | 7.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240503C00008000 | 2024-04-29 11:22AM EDT | 8.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SPXS240503C00008500 | 2024-04-29 3:30PM EDT | 8.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| SPXS240503C00009000 | 2024-04-29 3:59PM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 84 | 1,089 | 0.00% |
| SPXS240503C00009500 | 2024-04-29 3:55PM EDT | 9.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 516 | 1,481 | 0.00% |
| SPXS240503C00010000 | 2024-04-29 3:59PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,953 | 5,031 | 12.50% |
| SPXS240503C00010500 | 2024-04-29 3:47PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 505 | 3,364 | 25.00% |
| SPXS240503C00011000 | 2024-04-29 3:33PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,150 | 1,741 | 50.00% |
| SPXS240503C00011500 | 2024-04-29 3:33PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 358 | 50.00% |
| SPXS240503C00012000 | 2024-04-29 2:12PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,030 | 50.00% |
| SPXS240503C00012500 | 2024-04-22 12:39PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 1,219 | 50.00% |
| SPXS240503C00013000 | 2024-04-24 11:25AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| SPXS240503C00013500 | 2024-04-22 10:48AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| SPXS240503C00014000 | 2024-04-12 3:51PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240503P00007500 | 2024-04-23 12:26PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SPXS240503P00008000 | 2024-04-26 11:51AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| SPXS240503P00008500 | 2024-04-26 3:11PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 139 | 25.00% |
| SPXS240503P00009000 | 2024-04-29 3:56PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 371 | 807 | 12.50% |
| SPXS240503P00009500 | 2024-04-29 3:51PM EDT | 9.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 366 | 1,179 | 1.56% |
| SPXS240503P00010000 | 2024-04-29 3:49PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,611 | 0.00% |
| SPXS240503P00010500 | 2024-04-29 12:14PM EDT | 10.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 18 | 152 | 0.00% |
| SPXS240503P00011000 | 2024-04-26 12:05PM EDT | 11.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 117 | 100 | 0.00% |
| SPXS240503P00011500 | 2024-04-26 2:41PM EDT | 11.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SPXS240503P00012000 | 2024-04-26 2:15PM EDT | 12.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240503P00012500 | 2024-04-26 3:15PM EDT | 12.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 0.00% |
| SPXS240503P00013000 | 2024-04-29 9:55AM EDT | 13.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.