Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524C00006000 | 2024-04-11 12:26PM EDT | 6.00 | 3.40 | 2.85 | 4.55 | 0.00 | - | - | 2 | 269.14% |
| SPXS240524C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 2.16 | 1.82 | 3.50 | 0.00 | - | - | 4 | 204.49% |
| SPXS240524C00008500 | 2024-04-23 10:20AM EDT | 8.50 | 1.43 | 1.09 | 1.74 | 0.00 | - | 20 | 55 | 55.47% |
| SPXS240524C00009000 | 2024-04-30 10:04AM EDT | 9.00 | 0.75 | 0.81 | 1.19 | +0.07 | +10.29% | 1 | 157 | 51.17% |
| SPXS240524C00009500 | 2024-04-29 3:59PM EDT | 9.50 | 0.42 | 0.52 | 0.55 | 0.00 | - | 14 | 253 | 37.89% |
| SPXS240524C00010000 | 2024-04-30 10:05AM EDT | 10.00 | 0.34 | 0.31 | 0.33 | +0.06 | +21.43% | 9 | 826 | 40.82% |
| SPXS240524C00010500 | 2024-04-30 12:02PM EDT | 10.50 | 0.22 | 0.18 | 0.21 | +0.05 | +29.41% | 11 | 216 | 45.51% |
| SPXS240524C00011000 | 2024-04-30 11:14AM EDT | 11.00 | 0.12 | 0.12 | 0.14 | +0.03 | +30.00% | 56 | 225 | 50.00% |
| SPXS240524C00011500 | 2024-04-29 9:30AM EDT | 11.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 50 | 73 | 51.95% |
| SPXS240524C00012000 | 2024-04-30 10:26AM EDT | 12.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 3 | 88 | 55.86% |
| SPXS240524C00012500 | 2024-04-25 1:39PM EDT | 12.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 36 | 58.59% |
| SPXS240524C00013000 | 2024-04-25 12:01PM EDT | 13.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 20 | 40 | 64.06% |
| SPXS240524C00013500 | 2024-04-23 2:36PM EDT | 13.50 | 0.06 | 0.01 | 0.14 | 0.00 | - | 10 | 54 | 82.42% |
| SPXS240524C00014000 | 2024-04-25 10:36AM EDT | 14.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 10 | 20 | 101.95% |
| SPXS240524C00014500 | 2024-04-19 10:29AM EDT | 14.50 | 0.11 | 0.00 | 0.24 | 0.00 | - | 4 | 6 | 106.64% |
| SPXS240524C00015000 | 2024-04-25 11:08AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 175 | 187 | 93.75% |
| SPXS240524C00016000 | 2024-04-10 10:47AM EDT | 16.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 1 | 125.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524P00008000 | 2024-04-23 12:17PM EDT | 8.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 20 | 10 | 72.27% |
| SPXS240524P00008500 | 2024-04-30 11:18AM EDT | 8.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 3 | 2 | 40.63% |
| SPXS240524P00009000 | 2024-04-30 10:35AM EDT | 9.00 | 0.13 | 0.10 | 0.12 | -0.04 | -23.53% | 6 | 448 | 40.63% |
| SPXS240524P00009500 | 2024-04-30 11:18AM EDT | 9.50 | 0.29 | 0.28 | 0.31 | -0.09 | -23.68% | 6 | 42 | 44.14% |
| SPXS240524P00010000 | 2024-04-30 11:47AM EDT | 10.00 | 0.58 | 0.58 | 0.60 | -0.11 | -15.94% | 7 | 72 | 47.85% |
| SPXS240524P00010500 | 2024-04-30 10:12AM EDT | 10.50 | 1.06 | 0.87 | 0.99 | +0.06 | +6.00% | 2 | 5 | 54.10% |
| SPXS240524P00011500 | 2024-04-30 11:30AM EDT | 11.50 | 1.86 | 1.81 | 2.51 | +0.06 | +3.33% | 1 | 48 | 100.20% |
| SPXS240524P00012500 | 2024-04-22 3:28PM EDT | 12.50 | 2.49 | 2.03 | 3.70 | 0.00 | - | - | 1 | 84.18% |
© 2024 Yahoo. All rights reserved.