Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719C00002000 | 2024-01-02 4:47PM EDT | 2.00 | 9.85 | 7.60 | 9.95 | 0.00 | - | - | 0 | 473.44% |
| SPXS240719C00005000 | 2024-04-19 2:38PM EDT | 5.00 | 5.40 | 3.80 | 4.90 | 0.00 | - | 1 | 1 | 98.83% |
| SPXS240719C00006000 | 2024-04-25 12:26PM EDT | 6.00 | 4.00 | 2.85 | 4.85 | 0.00 | - | 3 | 11 | 65.63% |
| SPXS240719C00007000 | 2024-04-25 12:26PM EDT | 7.00 | 3.00 | 1.84 | 3.70 | 0.00 | - | 1 | 16 | 129.98% |
| SPXS240719C00008000 | 2024-04-30 12:57PM EDT | 8.00 | 1.85 | 1.64 | 2.10 | +0.05 | +2.78% | 6 | 339 | 56.84% |
| SPXS240719C00009000 | 2024-04-30 11:58AM EDT | 9.00 | 0.98 | 0.70 | 1.18 | -0.02 | -2.00% | 12 | 1,842 | 40.53% |
| SPXS240719C00010000 | 2024-04-30 1:02PM EDT | 10.00 | 0.69 | 0.66 | 0.69 | +0.09 | +15.00% | 15 | 1,937 | 42.48% |
| SPXS240719C00011000 | 2024-04-30 11:45AM EDT | 11.00 | 0.42 | 0.41 | 0.45 | +0.03 | +7.69% | 8 | 2,199 | 47.85% |
| SPXS240719C00012000 | 2024-04-30 11:26AM EDT | 12.00 | 0.28 | 0.28 | 0.31 | +0.03 | +12.00% | 11 | 4,902 | 51.56% |
| SPXS240719C00013000 | 2024-04-30 10:42AM EDT | 13.00 | 0.19 | 0.20 | 0.22 | 0.00 | - | 1 | 330 | 55.66% |
| SPXS240719C00014000 | 2024-04-29 9:35AM EDT | 14.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 7 | 1,013 | 59.38% |
| SPXS240719C00015000 | 2024-04-29 10:13AM EDT | 15.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 18 | 258 | 64.84% |
| SPXS240719C00016000 | 2024-04-24 12:51PM EDT | 16.00 | 0.14 | 0.05 | 0.41 | 0.00 | - | 1 | 174 | 81.84% |
| SPXS240719C00017000 | 2024-04-23 9:41AM EDT | 17.00 | 0.15 | 0.04 | 0.39 | 0.00 | - | 50 | 246 | 86.91% |
| SPXS240719C00018000 | 2024-04-30 11:31AM EDT | 18.00 | 0.09 | 0.07 | 0.10 | -0.19 | -67.86% | 40 | 86 | 75.78% |
| SPXS240719C00019000 | 2024-03-08 4:46PM EDT | 19.00 | 0.19 | 0.06 | 0.40 | 0.00 | - | 1 | 80 | 100.20% |
| SPXS240719C00020000 | 2024-04-04 1:19PM EDT | 20.00 | 0.04 | 0.03 | 0.36 | 0.00 | - | 1 | 190 | 101.56% |
| SPXS240719C00021000 | 2024-02-16 2:30PM EDT | 21.00 | 0.19 | 0.06 | 0.42 | 0.00 | - | 6 | 120 | 111.52% |
| SPXS240719C00022000 | 2024-02-20 1:19PM EDT | 22.00 | 0.22 | 0.04 | 0.36 | 0.00 | - | 13 | 26 | 111.33% |
| SPXS240719C00023000 | 2024-02-13 4:07PM EDT | 23.00 | 0.22 | 0.04 | 0.38 | 0.00 | - | 5 | 19 | 116.99% |
| SPXS240719C00024000 | 2024-03-25 12:04PM EDT | 24.00 | 0.10 | 0.04 | 0.36 | 0.00 | - | 40 | 41 | 119.73% |
| SPXS240719C00025000 | 2024-04-25 3:06PM EDT | 25.00 | 0.07 | 0.07 | 0.25 | 0.00 | - | 4 | 332 | 117.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719P00005000 | 2024-04-01 11:47AM EDT | 5.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | - | 10 | 106.64% |
| SPXS240719P00007000 | 2024-04-19 1:27PM EDT | 7.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 27 | 63.28% |
| SPXS240719P00008000 | 2024-04-29 3:14PM EDT | 8.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 30 | 657 | 38.87% |
| SPXS240719P00009000 | 2024-04-30 12:41PM EDT | 9.00 | 0.36 | 0.36 | 0.40 | -0.09 | -20.00% | 6 | 1,062 | 41.41% |
| SPXS240719P00010000 | 2024-04-29 3:09PM EDT | 10.00 | 1.02 | 0.91 | 0.95 | 0.00 | - | 3 | 100 | 45.41% |
| SPXS240719P00011000 | 2024-04-29 11:09AM EDT | 11.00 | 1.88 | 1.64 | 1.70 | 0.00 | - | 1 | 41 | 50.39% |
| SPXS240719P00012000 | 2024-04-24 3:02PM EDT | 12.00 | 2.56 | 1.98 | 2.58 | 0.00 | - | 1 | 528 | 56.84% |
| SPXS240719P00013000 | 2024-04-23 1:43PM EDT | 13.00 | 3.50 | 2.52 | 4.35 | 0.00 | - | 2 | 85 | 57.23% |
| SPXS240719P00014000 | 2024-04-16 12:39PM EDT | 14.00 | 4.59 | 3.70 | 5.50 | 0.00 | - | 4 | 52 | 79.49% |
| SPXS240719P00015000 | 2024-04-12 2:17PM EDT | 15.00 | 5.75 | 4.85 | 6.35 | 0.00 | - | 4 | 10 | 88.18% |
| SPXS240719P00016000 | 2024-01-05 4:43PM EDT | 16.00 | 4.50 | 4.90 | 6.75 | 0.00 | - | 3 | 2 | 107.13% |
| SPXS240719P00017000 | 2024-01-03 12:42PM EDT | 17.00 | 5.55 | 5.75 | 7.70 | 0.00 | - | - | 5 | 110.94% |
| SPXS240719P00018000 | 2024-04-16 12:39PM EDT | 18.00 | 8.45 | 7.40 | 9.35 | 0.00 | - | 4 | 48 | 87.70% |
| SPXS240719P00019000 | 2024-01-04 12:26PM EDT | 19.00 | 7.45 | 7.65 | 9.70 | 0.00 | - | 14 | 355 | 123.83% |
| SPXS240719P00020000 | 2023-12-18 12:36PM EDT | 20.00 | 8.65 | 7.60 | 9.15 | 0.00 | - | - | 2 | 0.00% |
| SPXS240719P00021000 | 2024-01-02 1:34PM EDT | 21.00 | 10.00 | 9.45 | 11.35 | 0.00 | - | - | 520 | 99.61% |
© 2024 Yahoo. All rights reserved.