Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240531C00006000 | 2024-04-29 9:32AM EDT | 6.00 | 2.95 | 2.55 | 4.45 | 0.00 | - | 1 | 0 | 100.00% |
| SPXS240531C00006500 | 2024-05-01 3:46PM EDT | 6.50 | 3.20 | 2.07 | 3.75 | 0.00 | - | 5 | 3 | 227.73% |
| SPXS240531C00007000 | 2024-04-16 3:44PM EDT | 7.00 | 2.80 | 1.58 | 3.15 | 0.00 | - | - | 1 | 186.33% |
| SPXS240531C00009000 | 2024-05-03 3:41PM EDT | 9.00 | 0.66 | 0.50 | 0.96 | -0.29 | -30.53% | 4 | 1,902 | 70.70% |
| SPXS240531C00009500 | 2024-05-03 3:36PM EDT | 9.50 | 0.38 | 0.16 | 0.59 | -0.44 | -53.66% | 28 | 252 | 59.38% |
| SPXS240531C00010000 | 2024-05-03 3:32PM EDT | 10.00 | 0.21 | 0.18 | 0.23 | -0.19 | -47.50% | 359 | 960 | 42.58% |
| SPXS240531C00010500 | 2024-05-03 2:41PM EDT | 10.50 | 0.14 | 0.12 | 0.14 | -0.17 | -54.84% | 103 | 498 | 45.90% |
| SPXS240531C00011000 | 2024-05-03 3:45PM EDT | 11.00 | 0.08 | 0.00 | 0.08 | -0.08 | -50.00% | 27 | 296 | 47.66% |
| SPXS240531C00011500 | 2024-05-03 2:12PM EDT | 11.50 | 0.04 | 0.04 | 0.07 | -0.12 | -75.00% | 30 | 285 | 51.56% |
| SPXS240531C00012000 | 2024-05-03 3:34PM EDT | 12.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 2 | 100 | 57.03% |
| SPXS240531C00012500 | 2024-05-03 2:38PM EDT | 12.50 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 2 | 4 | 60.94% |
| SPXS240531C00013000 | 2024-04-30 11:36AM EDT | 13.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 50 | 241 | 92.19% |
| SPXS240531C00014000 | 2024-05-02 2:06PM EDT | 14.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 102.34% |
| SPXS240531C00014500 | 2024-04-23 9:56AM EDT | 14.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 110.94% |
| SPXS240531C00015000 | 2024-04-29 11:56AM EDT | 15.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 10 | 14 | 116.02% |
| SPXS240531C00017000 | 2024-04-19 12:26PM EDT | 17.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 44 | 44 | 136.72% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240531P00006000 | 2024-04-19 12:03PM EDT | 6.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 126.17% |
| SPXS240531P00008000 | 2024-05-03 11:54AM EDT | 8.00 | 0.03 | 0.02 | 0.20 | +0.01 | +50.00% | 4 | 78 | 59.77% |
| SPXS240531P00009000 | 2024-05-03 12:38PM EDT | 9.00 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 16 | 777 | 38.67% |
| SPXS240531P00009500 | 2024-05-03 3:42PM EDT | 9.50 | 0.38 | 0.21 | 0.41 | +0.13 | +52.00% | 237 | 31 | 37.89% |
| SPXS240531P00010000 | 2024-05-03 2:20PM EDT | 10.00 | 0.76 | 0.11 | 1.00 | +0.21 | +38.18% | 38 | 61 | 66.21% |
| SPXS240531P00010500 | 2024-05-01 3:00PM EDT | 10.50 | 1.03 | 0.67 | 1.37 | 0.00 | - | 9 | 24 | 68.16% |
| SPXS240531P00011000 | 2024-05-01 2:26PM EDT | 11.00 | 1.20 | 1.01 | 2.14 | 0.00 | - | 3 | 6 | 110.35% |
| SPXS240531P00012000 | 2024-04-26 9:30AM EDT | 12.00 | 2.55 | 1.71 | 3.45 | 0.00 | - | 10 | 10 | 55.47% |
© 2024 Yahoo. All rights reserved.