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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240628C00005000 | 2024-05-16 3:50PM EDT | 5.00 | 3.60 | 2.00 | 4.75 | 0.00 | - | 15 | 16 | 344.92% |
| SPXS240628C00006000 | 2024-05-31 1:06PM EDT | 6.00 | 3.10 | 1.00 | 3.75 | +0.10 | +3.33% | 10 | 305 | 269.53% |
| SPXS240628C00007000 | 2024-05-16 1:14PM EDT | 7.00 | 1.60 | 0.86 | 2.75 | 0.00 | - | - | 100 | 67.19% |
| SPXS240628C00007500 | 2024-05-30 2:37PM EDT | 7.50 | 1.58 | 0.30 | 2.24 | 0.00 | - | 1 | 5 | 175.39% |
| SPXS240628C00008000 | 2024-05-20 1:42PM EDT | 8.00 | 1.47 | 0.05 | 1.66 | 0.00 | - | - | 1 | 138.09% |
| SPXS240628C00008500 | 2024-05-31 3:32PM EDT | 8.50 | 0.96 | 0.10 | 0.90 | +0.33 | +52.38% | 88 | 378 | 82.62% |
| SPXS240628C00009000 | 2024-05-31 3:54PM EDT | 9.00 | 0.27 | 0.00 | 0.76 | -0.09 | -25.00% | 208 | 177 | 51.95% |
| SPXS240628C00009500 | 2024-05-31 3:21PM EDT | 9.50 | 0.19 | 0.02 | 0.36 | -0.01 | -5.00% | 77 | 541 | 67.77% |
| SPXS240628C00010000 | 2024-05-31 3:23PM EDT | 10.00 | 0.08 | 0.01 | 0.47 | -0.05 | -38.46% | 813 | 388 | 67.97% |
| SPXS240628C00010500 | 2024-05-31 11:21AM EDT | 10.50 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 11 | 66 | 54.30% |
| SPXS240628C00011000 | 2024-05-30 3:52PM EDT | 11.00 | 0.03 | 0.00 | 0.08 | -0.06 | -66.67% | 500 | 22 | 54.69% |
| SPXS240628C00012000 | 2024-05-14 12:44PM EDT | 12.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 4 | 95.70% |
| SPXS240628C00014000 | 2024-05-29 12:29PM EDT | 14.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | - | 10 | 124.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240628P00008000 | 2024-05-30 3:36PM EDT | 8.00 | 0.05 | 0.04 | 0.40 | +0.02 | +66.67% | 10 | 1 | 54.30% |
| SPXS240628P00008500 | 2024-05-31 2:07PM EDT | 8.50 | 0.12 | 0.14 | 0.27 | -0.04 | -25.00% | 15 | 50 | 38.87% |
| SPXS240628P00009000 | 2024-05-31 12:31PM EDT | 9.00 | 0.50 | 0.53 | 1.42 | +0.06 | +13.64% | 28 | 241 | 84.77% |
| SPXS240628P00009500 | 2024-05-24 2:47PM EDT | 9.50 | 1.16 | 0.21 | 1.95 | 0.00 | - | 4 | 4 | 60.94% |
| SPXS240628P00010000 | 2024-05-16 1:07PM EDT | 10.00 | 1.66 | 0.62 | 2.34 | 0.00 | - | - | 1 | 62.89% |
| SPXS240628P00012500 | 2024-05-10 1:38PM EDT | 12.50 | 3.55 | 2.90 | 4.90 | 0.00 | - | - | 1 | 97.66% |
| SPXS240628P00017000 | 2024-05-15 10:33AM EDT | 17.00 | 8.26 | 7.30 | 9.35 | 0.00 | - | 4 | 14 | 126.56% |
© 2024 Yahoo. All rights reserved.