Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS241018C00006000 | 2024-04-17 2:42PM EDT | 6.00 | 3.90 | 2.71 | 5.00 | 0.00 | - | 1 | 1 | 130.66% |
| SPXS241018C00007000 | 2024-04-30 12:32PM EDT | 7.00 | 2.85 | 1.89 | 3.40 | +0.05 | +1.79% | 2 | 15 | 72.36% |
| SPXS241018C00008000 | 2024-04-30 11:27AM EDT | 8.00 | 2.05 | 1.98 | 2.49 | +0.09 | +4.59% | 48 | 159 | 58.50% |
| SPXS241018C00009000 | 2024-04-30 10:40AM EDT | 9.00 | 1.38 | 1.48 | 1.52 | +0.03 | +2.22% | 14 | 1,323 | 41.80% |
| SPXS241018C00010000 | 2024-04-30 2:50PM EDT | 10.00 | 1.10 | 1.08 | 1.13 | +0.08 | +7.84% | 243 | 2,434 | 45.46% |
| SPXS241018C00011000 | 2024-04-30 12:52PM EDT | 11.00 | 0.83 | 0.82 | 0.87 | +0.10 | +13.70% | 1 | 179 | 49.02% |
| SPXS241018C00012000 | 2024-04-26 11:21AM EDT | 12.00 | 0.64 | 0.65 | 0.68 | 0.00 | - | 8 | 156 | 51.27% |
| SPXS241018C00013000 | 2024-04-30 1:43PM EDT | 13.00 | 0.53 | 0.53 | 0.55 | +0.03 | +6.00% | 2 | 70 | 54.35% |
| SPXS241018C00014000 | 2024-04-22 1:55PM EDT | 14.00 | 0.57 | 0.43 | 0.47 | 0.00 | - | 2 | 57 | 57.23% |
| SPXS241018C00015000 | 2024-04-29 3:57PM EDT | 15.00 | 0.34 | 0.37 | 0.40 | 0.00 | - | 5 | 188 | 59.96% |
| SPXS241018C00016000 | 2024-04-22 11:10AM EDT | 16.00 | 0.52 | 0.32 | 0.35 | 0.00 | - | 50 | 62 | 62.60% |
| SPXS241018C00017000 | 2024-04-29 10:06AM EDT | 17.00 | 0.28 | 0.29 | 0.32 | 0.00 | - | 10 | 44 | 65.53% |
| SPXS241018C00018000 | 2024-04-30 2:34PM EDT | 18.00 | 0.26 | 0.26 | 0.27 | -0.01 | -3.70% | 11 | 8 | 67.29% |
| SPXS241018C00019000 | 2024-04-26 11:06AM EDT | 19.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 1 | 139 | 69.82% |
| SPXS241018C00020000 | 2024-04-30 2:07PM EDT | 20.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 10 | 261 | 71.58% |
| SPXS241018C00021000 | 2024-04-29 9:45AM EDT | 21.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 6 | 130 | 73.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS241018P00005000 | 2024-04-01 2:50PM EDT | 5.00 | 0.06 | 0.02 | 0.36 | 0.00 | - | 30 | 631 | 78.91% |
| SPXS241018P00006000 | 2024-04-05 3:11PM EDT | 6.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 54.30% |
| SPXS241018P00007000 | 2024-04-25 1:42PM EDT | 7.00 | 0.27 | 0.08 | 0.20 | 0.00 | - | 121 | 240 | 46.68% |
| SPXS241018P00008000 | 2024-04-29 11:30AM EDT | 8.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 2 | 156 | 41.41% |
| SPXS241018P00009000 | 2024-04-30 9:30AM EDT | 9.00 | 0.97 | 0.70 | 0.76 | +0.12 | +14.12% | 10 | 254 | 43.46% |
| SPXS241018P00010000 | 2024-04-26 10:50AM EDT | 10.00 | 1.44 | 1.12 | 1.33 | 0.00 | - | 15 | 65 | 45.46% |
| SPXS241018P00011000 | 2024-04-23 10:43AM EDT | 11.00 | 2.09 | 1.80 | 2.06 | 0.00 | - | 3 | 6 | 48.63% |
| SPXS241018P00012000 | 2024-04-23 10:52AM EDT | 12.00 | 2.91 | 2.52 | 2.87 | 0.00 | - | 2 | 17 | 51.51% |
| SPXS241018P00013000 | 2024-04-24 10:21AM EDT | 13.00 | 3.79 | 3.40 | 3.80 | 0.00 | - | 2 | 38 | 56.93% |
| SPXS241018P00017000 | 2024-04-02 9:30AM EDT | 17.00 | 8.17 | 6.90 | 8.25 | 0.00 | - | - | 1 | 69.73% |
| SPXS241018P00019000 | 2024-03-13 12:44PM EDT | 19.00 | 10.00 | 8.55 | 11.05 | 0.00 | - | 1 | 1 | 90.43% |
© 2024 Yahoo. All rights reserved.