Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240621C00005000 | 2024-03-22 9:36AM EDT | 5.00 | 3.75 | 4.65 | 6.00 | 0.00 | - | 1 | 0 | 234.77% |
| SPXS240621C00006000 | 2024-04-15 1:40PM EDT | 6.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SPXS240621C00007000 | 2024-04-25 2:23PM EDT | 7.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240621C00008000 | 2024-04-26 3:47PM EDT | 8.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SPXS240621C00009000 | 2024-04-29 3:55PM EDT | 9.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SPXS240621C00010000 | 2024-04-29 3:43PM EDT | 10.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 3.13% |
| SPXS240621C00011000 | 2024-04-29 2:11PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| SPXS240621C00012000 | 2024-04-29 3:58PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| SPXS240621C00013000 | 2024-04-29 3:51PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| SPXS240621C00014000 | 2024-04-29 3:57PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| SPXS240621C00015000 | 2024-04-29 3:55PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| SPXS240621C00016000 | 2024-04-29 10:00AM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPXS240621C00017000 | 2024-04-23 2:41PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXS240621C00018000 | 2024-04-29 12:21PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240621C00019000 | 2024-04-15 3:41PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPXS240621C00020000 | 2024-04-25 3:57PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPXS240621C00021000 | 2024-04-25 10:59AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240621C00022000 | 2024-04-25 10:34AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXS240621C00023000 | 2024-04-12 3:09PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPXS240621C00024000 | 2024-04-12 10:15AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXS240621C00025000 | 2024-04-17 2:42PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPXS240621C00026000 | 2024-02-29 12:37PM EDT | 26.00 | 0.15 | 0.02 | 0.29 | 0.00 | - | 1 | 17 | 153.13% |
| SPXS240621C00027000 | 2024-01-22 12:13PM EDT | 27.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 375 | 165.63% |
| SPXS240621C00028000 | 2024-04-15 9:49AM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240621C00029000 | 2023-12-18 4:46PM EDT | 29.00 | 0.27 | 0.01 | 0.50 | 0.00 | - | 4 | 10 | 182.42% |
| SPXS240621C00030000 | 2024-04-26 12:18PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240621C00031000 | 2024-04-19 12:35PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPXS240621C00032000 | 2024-01-24 3:45PM EDT | 32.00 | 0.41 | 0.05 | 0.34 | 0.00 | - | 1 | 106 | 183.20% |
| SPXS240621C00033000 | 2023-11-29 10:36AM EDT | 33.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 254 | 213.67% |
| SPXS240621C00034000 | 2023-11-14 4:35PM EDT | 34.00 | 0.40 | 0.09 | 0.52 | 0.00 | - | 3 | 5 | 207.42% |
| SPXS240621C00035000 | 2023-12-01 2:02PM EDT | 35.00 | 0.27 | 0.00 | 0.49 | 0.00 | - | 5 | 16 | 201.56% |
| SPXS240621C00036000 | 2023-12-29 1:49PM EDT | 36.00 | 0.25 | 0.06 | 0.40 | 0.00 | - | 3 | 17 | 201.95% |
| SPXS240621C00037000 | 2024-03-05 2:23PM EDT | 37.00 | 0.12 | 0.02 | 0.26 | 0.00 | - | 10 | 7 | 187.11% |
| SPXS240621C00038000 | 2024-03-07 4:40PM EDT | 38.00 | 0.11 | 0.02 | 0.15 | 0.00 | - | 2 | 28 | 175.39% |
| SPXS240621C00039000 | 2023-11-27 1:54PM EDT | 39.00 | 0.29 | 0.00 | 0.49 | 0.00 | - | 2 | 0 | 212.89% |
| SPXS240621C00040000 | 2023-12-29 1:48PM EDT | 40.00 | 0.20 | 0.06 | 0.38 | 0.00 | - | 4 | 18 | 211.33% |
| SPXS240621C00041000 | 2023-10-10 10:16AM EDT | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPXS240621C00042000 | 2023-12-22 4:29PM EDT | 42.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 1 | 1,228 | 217.19% |
| SPXS240621C00045000 | 2024-04-19 1:43PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240621P00005000 | 2024-04-24 1:53PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240621P00006000 | 2024-04-01 11:21AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPXS240621P00007000 | 2024-04-23 3:53PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXS240621P00008000 | 2024-04-24 1:53PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXS240621P00009000 | 2024-04-29 3:03PM EDT | 9.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 6.25% |
| SPXS240621P00010000 | 2024-04-29 10:33AM EDT | 10.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXS240621P00011000 | 2024-04-29 11:00AM EDT | 11.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240621P00012000 | 2024-04-29 3:10PM EDT | 12.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXS240621P00013000 | 2024-04-24 3:02PM EDT | 13.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240621P00014000 | 2024-04-22 11:10AM EDT | 14.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXS240621P00015000 | 2024-04-17 1:08PM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240621P00016000 | 2024-01-02 1:28PM EDT | 16.00 | 4.68 | 4.40 | 6.45 | 0.00 | - | 450 | 377 | 0.00% |
| SPXS240621P00017000 | 2024-04-17 11:31AM EDT | 17.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240621P00018000 | 2024-04-16 12:39PM EDT | 18.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXS240621P00019000 | 2024-04-09 10:28AM EDT | 19.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXS240621P00020000 | 2024-01-02 1:34PM EDT | 20.00 | 9.10 | 9.15 | 9.95 | 0.00 | - | 1 | 2 | 0.00% |
| SPXS240621P00021000 | 2023-11-21 1:48PM EDT | 21.00 | 8.20 | 8.40 | 11.80 | 0.00 | - | 1 | 1 | 152.73% |
| SPXS240621P00022000 | 2023-06-26 3:38PM EDT | 22.00 | 8.70 | 9.50 | 10.15 | 0.00 | - | 5 | 6 | 0.00% |
| SPXS240621P00023000 | 2023-11-02 9:36AM EDT | 23.00 | 8.10 | 9.80 | 12.95 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240621P00024000 | 2022-09-01 11:57AM EDT | 24.00 | 8.50 | 6.00 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| SPXS240621P00025000 | 2024-03-07 4:21PM EDT | 25.00 | 15.73 | 13.55 | 18.30 | 0.00 | - | 20 | 0 | 189.26% |
| SPXS240621P00028000 | 2023-06-05 2:39PM EDT | 28.00 | 13.60 | 14.15 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS240621P00029000 | 2024-03-26 1:31PM EDT | 29.00 | 19.77 | 18.40 | 19.75 | 0.00 | - | 2 | 0 | 184.77% |
| SPXS240621P00030000 | 2023-11-21 12:49PM EDT | 30.00 | 16.80 | 17.05 | 20.80 | 0.00 | - | 1 | 12 | 195.70% |
| SPXS240621P00033000 | 2022-11-04 10:45AM EDT | 33.00 | 15.53 | 16.90 | 19.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240621P00034000 | 2024-03-26 1:42PM EDT | 34.00 | 25.12 | 23.25 | 24.85 | 0.00 | - | 2 | 1 | 216.41% |
| SPXS240621P00035000 | 2023-09-21 10:21AM EDT | 35.00 | 20.33 | 18.85 | 19.35 | 0.00 | - | 1 | 5 | 0.00% |
| SPXS240621P00036000 | 2023-09-14 10:25AM EDT | 36.00 | 22.28 | 20.70 | 21.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPXS240621P00037000 | 2023-07-28 11:59AM EDT | 37.00 | 24.15 | 20.50 | 23.75 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240621P00040000 | 2023-09-08 1:21PM EDT | 40.00 | 26.00 | 24.45 | 24.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS240621P00041000 | 2023-08-04 3:56PM EDT | 41.00 | 27.40 | 26.80 | 28.25 | 0.00 | - | 20 | 0 | 0.00% |
| SPXS240621P00042000 | 2023-09-20 1:03PM EDT | 42.00 | 28.00 | 25.60 | 26.05 | 0.00 | - | - | 1 | 0.00% |
| SPXS240621P00045000 | 2023-09-19 12:04PM EDT | 45.00 | 30.70 | 29.10 | 29.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.