Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517C00005000 | 2024-04-02 9:58AM EDT | 5.00 | 4.08 | 3.70 | 5.10 | 0.00 | - | 1 | 1 | 330.47% |
| SPXS240517C00006000 | 2024-03-15 11:58AM EDT | 6.00 | 2.53 | 2.54 | 4.35 | 0.00 | - | 1 | 0 | 311.33% |
| SPXS240517C00007000 | 2024-04-16 3:51PM EDT | 7.00 | 2.78 | 1.69 | 3.30 | 0.00 | - | 2 | 5 | 234.38% |
| SPXS240517C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 1.55 | 0.85 | 1.95 | 0.00 | - | 26 | 265 | 121.48% |
| SPXS240517C00009000 | 2024-04-29 3:09PM EDT | 9.00 | 0.67 | 0.67 | 0.78 | -0.07 | -9.46% | 6 | 3,330 | 50.00% |
| SPXS240517C00009500 | 2024-04-30 10:22AM EDT | 9.50 | 0.39 | 0.38 | 0.40 | +0.01 | +2.63% | 84 | 1,729 | 41.02% |
| SPXS240517C00010000 | 2024-04-30 10:19AM EDT | 10.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.56% | 143 | 4,096 | 44.53% |
| SPXS240517C00010500 | 2024-04-30 10:20AM EDT | 10.50 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 13 | 51 | 48.05% |
| SPXS240517C00011000 | 2024-04-30 10:12AM EDT | 11.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 14 | 1,488 | 50.78% |
| SPXS240517C00011500 | 2024-04-29 9:54AM EDT | 11.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 100 | 257 | 55.47% |
| SPXS240517C00012000 | 2024-04-30 9:42AM EDT | 12.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 129 | 772 | 56.25% |
| SPXS240517C00012500 | 2024-04-30 9:30AM EDT | 12.50 | 0.03 | 0.01 | 0.14 | -0.01 | -25.00% | 3 | 19 | 84.77% |
| SPXS240517C00013000 | 2024-04-29 1:46PM EDT | 13.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 297 | 523 | 106.64% |
| SPXS240517C00014000 | 2024-04-29 11:13AM EDT | 14.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 545 | 92.19% |
| SPXS240517C00015000 | 2024-04-26 2:50PM EDT | 15.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 140 | 523 | 137.11% |
| SPXS240517C00016000 | 2024-04-19 3:54PM EDT | 16.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 150.00% |
| SPXS240517C00017000 | 2024-04-22 9:30AM EDT | 17.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | - | 4 | 162.50% |
| SPXS240517C00018000 | 2024-04-22 11:48AM EDT | 18.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 11 | 174.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517P00005000 | 2024-04-15 3:00PM EDT | 5.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 5 | 207.03% |
| SPXS240517P00007000 | 2024-04-10 10:52AM EDT | 7.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 3 | 109.38% |
| SPXS240517P00008000 | 2024-04-26 11:50AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 893 | 52.34% |
| SPXS240517P00008500 | 2024-04-30 10:20AM EDT | 8.50 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 27 | 19 | 39.84% |
| SPXS240517P00009000 | 2024-04-30 9:57AM EDT | 9.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 1,429 | 39.45% |
| SPXS240517P00009500 | 2024-04-29 3:03PM EDT | 9.50 | 0.27 | 0.28 | 0.31 | 0.00 | - | 6 | 45 | 42.38% |
| SPXS240517P00010000 | 2024-04-29 3:02PM EDT | 10.00 | 0.60 | 0.61 | 0.63 | 0.00 | - | 10 | 420 | 45.90% |
| SPXS240517P00010500 | 2024-04-30 9:57AM EDT | 10.50 | 1.00 | 0.89 | 1.05 | -0.05 | -4.76% | 1 | 100 | 52.73% |
| SPXS240517P00011000 | 2024-04-29 3:00PM EDT | 11.00 | 1.47 | 1.36 | 1.51 | 0.00 | - | 3 | 75 | 60.16% |
| SPXS240517P00011500 | 2024-04-29 10:07AM EDT | 11.50 | 1.96 | 1.62 | 2.61 | 0.00 | - | 3 | 2 | 91.02% |
| SPXS240517P00013000 | 2024-04-26 1:34PM EDT | 13.00 | 3.30 | 2.53 | 4.25 | 0.00 | - | 1 | 1 | 216.80% |
© 2024 Yahoo. All rights reserved.