Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
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 | 2.89 | 4.50 | 0.00 | - | 1 | 0 | 651.56% |
| SPXS240503C00006500 | 2024-04-03 10:25AM EDT | 6.50 | 2.40 | 2.41 | 4.05 | 0.00 | - | 5 | 2 | 598.44% |
| SPXS240503C00007000 | 2024-04-12 9:52AM EDT | 7.00 | 2.21 | 1.88 | 3.65 | 0.00 | - | 1 | 0 | 565.63% |
| SPXS240503C00008000 | 2024-04-29 11:22AM EDT | 8.00 | 1.58 | 0.88 | 2.60 | 0.00 | - | 2 | 31 | 417.97% |
| SPXS240503C00008500 | 2024-04-30 11:07AM EDT | 8.50 | 1.14 | 1.04 | 1.57 | +0.04 | +3.64% | 101 | 115 | 68.75% |
| SPXS240503C00009000 | 2024-04-30 2:50PM EDT | 9.00 | 0.84 | 0.65 | 0.84 | +0.29 | +52.73% | 146 | 1,089 | 68.75% |
| SPXS240503C00009500 | 2024-04-30 3:15PM EDT | 9.50 | 0.39 | 0.40 | 0.42 | +0.17 | +77.27% | 576 | 1,481 | 57.03% |
| SPXS240503C00010000 | 2024-04-30 3:16PM EDT | 10.00 | 0.14 | 0.14 | 0.14 | +0.07 | +100.00% | 2,660 | 5,031 | 54.69% |
| SPXS240503C00010500 | 2024-04-30 3:15PM EDT | 10.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 798 | 3,364 | 56.25% |
| SPXS240503C00011000 | 2024-04-30 2:50PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 137 | 1,741 | 62.50% |
| SPXS240503C00011500 | 2024-04-30 12:50PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 358 | 71.88% |
| SPXS240503C00012000 | 2024-04-29 2:12PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,030 | 87.50% |
| SPXS240503C00012500 | 2024-04-22 12:39PM EDT | 12.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 109 | 1,219 | 103.13% |
| SPXS240503C00013000 | 2024-04-24 11:25AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 118.75% |
| SPXS240503C00013500 | 2024-04-22 10:48AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 131.25% |
| SPXS240503C00014000 | 2024-04-12 3:51PM EDT | 14.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 30 | 143.75% |
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 | 0.01 | 0.00 | - | - | 10 | 112.50% |
| SPXS240503P00008000 | 2024-04-26 11:51AM EDT | 8.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 32 | 172.66% |
| SPXS240503P00008500 | 2024-04-30 11:02AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 139 | 68.75% |
| SPXS240503P00009000 | 2024-04-30 2:53PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 237 | 807 | 50.00% |
| SPXS240503P00009500 | 2024-04-30 3:01PM EDT | 9.50 | 0.10 | 0.08 | 0.09 | -0.08 | -44.44% | 782 | 1,179 | 51.17% |
| SPXS240503P00010000 | 2024-04-30 1:51PM EDT | 10.00 | 0.36 | 0.31 | 0.33 | -0.14 | -28.00% | 61 | 1,611 | 52.34% |
| SPXS240503P00010500 | 2024-04-30 1:54PM EDT | 10.50 | 0.79 | 0.57 | 0.77 | -0.20 | -20.20% | 2 | 152 | 70.31% |
| SPXS240503P00011000 | 2024-04-26 12:05PM EDT | 11.00 | 1.34 | 0.62 | 2.05 | 0.00 | - | 117 | 100 | 123.05% |
| SPXS240503P00011500 | 2024-04-26 2:41PM EDT | 11.50 | 1.90 | 0.91 | 2.44 | 0.00 | - | 3 | 7 | 324.22% |
| SPXS240503P00012000 | 2024-04-26 2:15PM EDT | 12.00 | 2.44 | 1.38 | 3.20 | 0.00 | - | 2 | 0 | 155.47% |
| SPXS240503P00012500 | 2024-04-26 3:15PM EDT | 12.50 | 2.97 | 2.00 | 3.70 | 0.00 | - | 37 | 45 | 203.91% |
| SPXS240503P00013000 | 2024-04-29 9:55AM EDT | 13.00 | 3.43 | 2.52 | 4.20 | 0.00 | - | 1 | 1 | 229.69% |
© 2024 Yahoo. All rights reserved.