Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510C00008000 | 2024-04-29 11:22AM EDT | 8.00 | 1.56 | 1.08 | 2.50 | 0.00 | - | 2 | 52 | 228.91% |
| SPXS240510C00008500 | 2024-04-25 12:36PM EDT | 8.50 | 1.64 | 0.65 | 2.01 | 0.00 | - | 1 | 70 | 195.31% |
| SPXS240510C00009000 | 2024-04-30 12:44PM EDT | 9.00 | 0.85 | 0.51 | 1.05 | +0.24 | +39.34% | 146 | 436 | 82.42% |
| SPXS240510C00009500 | 2024-04-30 2:28PM EDT | 9.50 | 0.45 | 0.43 | 0.45 | +0.16 | +55.17% | 951 | 2,313 | 37.50% |
| SPXS240510C00010000 | 2024-04-30 2:33PM EDT | 10.00 | 0.23 | 0.20 | 0.23 | +0.09 | +64.29% | 671 | 2,587 | 44.92% |
| SPXS240510C00010500 | 2024-04-30 2:19PM EDT | 10.50 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 756 | 726 | 49.22% |
| SPXS240510C00011000 | 2024-04-30 1:53PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 102 | 718 | 51.17% |
| SPXS240510C00011500 | 2024-04-30 2:04PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 127 | 208 | 57.03% |
| SPXS240510C00012000 | 2024-04-29 12:00PM EDT | 12.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 13 | 231 | 77.34% |
| SPXS240510C00012500 | 2024-04-26 1:20PM EDT | 12.50 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 187 | 111.72% |
| SPXS240510C00013000 | 2024-04-19 1:54PM EDT | 13.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 3 | 4 | 122.27% |
| SPXS240510C00013500 | 2024-04-17 9:38AM EDT | 13.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 53 | 62 | 133.59% |
| SPXS240510C00014000 | 2024-04-18 9:43AM EDT | 14.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 3 | 4 | 144.53% |
| SPXS240510C00015000 | 2024-04-26 1:10PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 98.44% |
| SPXS240510C00016000 | 2024-04-18 2:44PM EDT | 16.00 | 0.25 | 0.00 | 0.21 | 0.00 | - | - | 1 | 182.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510P00008000 | 2024-04-29 2:32PM EDT | 8.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 95.31% |
| SPXS240510P00008500 | 2024-04-30 10:04AM EDT | 8.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 80.86% |
| SPXS240510P00009000 | 2024-04-30 1:44PM EDT | 9.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 32 | 212 | 45.70% |
| SPXS240510P00009500 | 2024-04-30 1:54PM EDT | 9.50 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 917 | 325 | 47.66% |
| SPXS240510P00010000 | 2024-04-30 1:12PM EDT | 10.00 | 0.46 | 0.43 | 0.45 | -0.14 | -23.33% | 47 | 1,516 | 50.78% |
| SPXS240510P00010500 | 2024-04-30 12:34PM EDT | 10.50 | 0.82 | 0.79 | 0.82 | -0.20 | -19.61% | 2 | 48 | 53.91% |
| SPXS240510P00011000 | 2024-04-29 3:36PM EDT | 11.00 | 1.44 | 1.13 | 1.40 | 0.00 | - | 1 | 6 | 64.06% |
| SPXS240510P00012500 | 2024-04-15 3:01PM EDT | 12.50 | 2.98 | 2.01 | 3.65 | 0.00 | - | 1 | 0 | 124.61% |
© 2024 Yahoo. All rights reserved.