Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117C00001000 | 2024-02-20 11:32AM EDT | 1.00 | 9.35 | 5.15 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117C00002000 | 2024-01-03 11:22AM EDT | 2.00 | 10.00 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 245.70% |
| SPXS250117C00003000 | 2024-02-26 2:13PM EDT | 3.00 | 6.56 | 3.50 | 8.40 | 0.00 | - | 50 | 0 | 274.61% |
| SPXS250117C00004000 | 2024-04-10 10:18AM EDT | 4.00 | 3.15 | 4.35 | 6.90 | 0.00 | - | 2 | 8 | 168.75% |
| SPXS250117C00005000 | 2024-04-17 12:18PM EDT | 5.00 | 5.75 | 3.35 | 5.90 | 0.00 | - | 2 | 70 | 134.47% |
| SPXS250117C00006000 | 2024-04-15 3:46PM EDT | 6.00 | 3.85 | 3.10 | 4.90 | 0.00 | - | 2 | 44 | 61.04% |
| SPXS250117C00007000 | 2024-04-26 10:37AM EDT | 7.00 | 2.90 | 2.76 | 2.99 | 0.00 | - | 5 | 55 | 45.90% |
| SPXS250117C00008000 | 2024-04-22 2:00PM EDT | 8.00 | 2.59 | 2.11 | 2.84 | 0.00 | - | 120 | 162 | 51.86% |
| SPXS250117C00009000 | 2024-04-30 9:46AM EDT | 9.00 | 1.74 | 1.67 | 1.75 | +0.05 | +2.96% | 3 | 1,142 | 45.26% |
| SPXS250117C00010000 | 2024-04-29 3:13PM EDT | 10.00 | 1.40 | 1.25 | 1.39 | 0.00 | - | 18 | 3,722 | 47.66% |
| SPXS250117C00011000 | 2024-04-26 2:18PM EDT | 11.00 | 1.14 | 1.10 | 1.15 | 0.00 | - | 54 | 417 | 50.68% |
| SPXS250117C00012000 | 2024-04-30 10:28AM EDT | 12.00 | 0.96 | 0.95 | 0.98 | -0.01 | -1.03% | 1 | 1,489 | 53.27% |
| SPXS250117C00013000 | 2024-04-30 9:52AM EDT | 13.00 | 0.83 | 0.80 | 0.85 | -0.46 | -35.66% | 1 | 1,077 | 55.62% |
| SPXS250117C00014000 | 2024-04-29 3:59PM EDT | 14.00 | 0.72 | 0.69 | 0.74 | 0.00 | - | 6 | 449 | 57.81% |
| SPXS250117C00015000 | 2024-04-29 2:35PM EDT | 15.00 | 0.66 | 0.64 | 0.67 | 0.00 | - | 6 | 1,743 | 60.74% |
| SPXS250117C00016000 | 2024-04-25 3:27PM EDT | 16.00 | 0.68 | 0.56 | 0.60 | 0.00 | - | 4 | 99 | 62.50% |
| SPXS250117C00017000 | 2024-04-26 12:34PM EDT | 17.00 | 0.55 | 0.51 | 0.55 | 0.00 | - | 1 | 168 | 64.60% |
| SPXS250117C00018000 | 2024-04-29 1:25PM EDT | 18.00 | 0.48 | 0.46 | 0.51 | 0.00 | - | 11 | 97 | 66.41% |
| SPXS250117C00019000 | 2024-04-29 3:55PM EDT | 19.00 | 0.45 | 0.43 | 0.47 | 0.00 | - | 3 | 647 | 68.26% |
| SPXS250117C00020000 | 2024-04-29 2:35PM EDT | 20.00 | 0.43 | 0.40 | 0.44 | 0.00 | - | 2 | 879 | 70.02% |
| SPXS250117C00021000 | 2024-04-25 2:32PM EDT | 21.00 | 0.49 | 0.37 | 0.41 | 0.00 | - | 1 | 81 | 71.39% |
| SPXS250117C00022000 | 2024-04-29 1:42PM EDT | 22.00 | 0.37 | 0.35 | 0.39 | 0.00 | - | 5 | 490 | 73.05% |
| SPXS250117C00023000 | 2024-04-19 2:41PM EDT | 23.00 | 0.61 | 0.33 | 0.37 | 0.00 | - | 4 | 45 | 74.51% |
| SPXS250117C00024000 | 2024-04-29 1:49PM EDT | 24.00 | 0.34 | 0.31 | 0.35 | 0.00 | - | 10 | 124 | 75.78% |
| SPXS250117C00025000 | 2024-04-29 12:09PM EDT | 25.00 | 0.33 | 0.00 | 0.34 | 0.00 | - | 1 | 1,381 | 67.38% |
| SPXS250117C00026000 | 2024-04-18 12:57PM EDT | 26.00 | 0.50 | 0.28 | 0.32 | 0.00 | - | 1 | 30 | 78.32% |
| SPXS250117C00027000 | 2024-04-23 9:54AM EDT | 27.00 | 0.37 | 0.27 | 0.31 | 0.00 | - | 1 | 21 | 79.69% |
| SPXS250117C00028000 | 2024-04-05 3:48PM EDT | 28.00 | 0.35 | 0.26 | 0.30 | 0.00 | - | 1 | 9 | 81.05% |
| SPXS250117C00029000 | 2024-04-29 9:30AM EDT | 29.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 1 | 21 | 82.13% |
| SPXS250117C00030000 | 2024-04-22 2:25PM EDT | 30.00 | 0.36 | 0.24 | 0.28 | 0.00 | - | 152 | 216 | 83.20% |
| SPXS250117C00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.37 | 0.25 | 0.29 | 0.00 | - | 1 | 3 | 85.55% |
| SPXS250117C00032000 | 2024-02-22 12:12PM EDT | 32.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 1 | 4 | 88.09% |
| SPXS250117C00033000 | 2024-03-14 1:31PM EDT | 33.00 | 0.35 | 0.34 | 0.38 | 0.00 | - | 9 | 6 | 94.34% |
| SPXS250117C00034000 | 2024-03-15 11:59AM EDT | 34.00 | 0.36 | 0.33 | 0.37 | 0.00 | - | 7 | 34 | 95.21% |
| SPXS250117C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 0.50 | 0.28 | 2.43 | 0.00 | - | 1 | 10 | 139.45% |
| SPXS250117C00036000 | 2024-03-15 10:48AM EDT | 36.00 | 0.32 | 0.32 | 0.35 | 0.00 | - | 40 | 39 | 97.17% |
| SPXS250117C00037000 | 2024-04-25 3:34PM EDT | 37.00 | 0.21 | 0.10 | 0.68 | 0.00 | - | 1 | 1,001 | 101.76% |
| SPXS250117C00038000 | 2024-03-13 12:52PM EDT | 38.00 | 0.28 | 0.31 | 0.33 | 0.00 | - | 800 | 800 | 98.83% |
| SPXS250117C00039000 | 2024-04-12 12:32PM EDT | 39.00 | 0.31 | 0.10 | 0.67 | 0.00 | - | 1 | 68 | 104.10% |
| SPXS250117C00040000 | 2024-03-18 10:57AM EDT | 40.00 | 0.28 | 0.33 | 0.39 | 0.00 | - | 2 | 177 | 103.91% |
| SPXS250117C00041000 | 2024-03-07 1:41PM EDT | 41.00 | 0.28 | 0.24 | 0.29 | 0.00 | - | 3,200 | 3,238 | 98.73% |
| SPXS250117C00042000 | 2024-04-15 11:59AM EDT | 42.00 | 0.27 | 0.09 | 0.35 | 0.00 | - | 1 | 1,011 | 96.48% |
| SPXS250117C00045000 | 2024-04-29 12:12PM EDT | 45.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 2 | 2,368 | 101.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117P00005000 | 2024-04-23 9:30AM EDT | 5.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 2 | 8,625 | 51.76% |
| SPXS250117P00006000 | 2024-04-23 3:36PM EDT | 6.00 | 0.15 | 0.05 | 0.63 | 0.00 | - | 9 | 21 | 58.59% |
| SPXS250117P00007000 | 2024-04-25 11:02AM EDT | 7.00 | 0.28 | 0.29 | 0.35 | 0.00 | - | 354 | 1,014 | 44.92% |
| SPXS250117P00008000 | 2024-04-26 1:25PM EDT | 8.00 | 0.69 | 0.65 | 0.71 | 0.00 | - | 1 | 154 | 46.39% |
| SPXS250117P00009000 | 2024-04-26 2:53PM EDT | 9.00 | 1.20 | 1.16 | 1.20 | 0.00 | - | 125 | 147 | 47.61% |
| SPXS250117P00010000 | 2024-04-25 1:06PM EDT | 10.00 | 1.75 | 1.79 | 1.85 | 0.00 | - | 1 | 2,222 | 50.15% |
| SPXS250117P00011000 | 2024-04-26 11:17AM EDT | 11.00 | 2.55 | 2.52 | 2.59 | 0.00 | - | 1 | 1,874 | 51.51% |
| SPXS250117P00012000 | 2024-04-17 1:04PM EDT | 12.00 | 3.27 | 3.30 | 3.40 | 0.00 | - | 1 | 153 | 53.42% |
| SPXS250117P00013000 | 2024-04-15 3:19PM EDT | 13.00 | 4.20 | 4.15 | 4.25 | 0.00 | - | 9 | 1,833 | 55.47% |
| SPXS250117P00014000 | 2024-04-15 3:35PM EDT | 14.00 | 5.10 | 5.00 | 5.10 | 0.00 | - | 2 | 80 | 56.25% |
| SPXS250117P00015000 | 2024-04-12 2:17PM EDT | 15.00 | 6.23 | 5.85 | 6.00 | 0.00 | - | 4 | 205 | 56.64% |
| SPXS250117P00016000 | 2024-04-16 9:39AM EDT | 16.00 | 6.90 | 5.60 | 8.05 | 0.00 | - | 11 | 20 | 57.03% |
| SPXS250117P00017000 | 2024-01-02 1:34PM EDT | 17.00 | 6.70 | 6.05 | 7.75 | 0.00 | - | 25 | 40 | 57.72% |
| SPXS250117P00018000 | 2023-06-26 12:08PM EDT | 18.00 | 6.18 | 4.50 | 9.50 | 0.00 | - | 1 | 15 | 90.14% |
| SPXS250117P00019000 | 2024-02-21 4:16PM EDT | 19.00 | 8.10 | 8.00 | 13.00 | 0.00 | - | 1 | 6 | 93.85% |
| SPXS250117P00020000 | 2024-04-19 2:38PM EDT | 20.00 | 10.11 | 9.75 | 11.20 | 0.00 | - | 6 | 58 | 86.62% |
| SPXS250117P00021000 | 2023-01-09 11:54AM EDT | 21.00 | 8.10 | 7.45 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00023000 | 2023-10-24 10:38AM EDT | 23.00 | 9.50 | 10.10 | 11.25 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00024000 | 2022-11-07 1:50PM EDT | 24.00 | 10.00 | 8.80 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00025000 | 2023-07-07 1:54PM EDT | 25.00 | 12.90 | 11.45 | 15.40 | 0.00 | - | 2 | 3 | 48.44% |
| SPXS250117P00026000 | 2023-07-07 1:55PM EDT | 26.00 | 14.05 | 11.50 | 16.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00027000 | 2022-10-25 12:07PM EDT | 27.00 | 11.15 | 11.90 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117P00028000 | 2023-07-07 1:53PM EDT | 28.00 | 16.00 | 13.50 | 18.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00030000 | 2023-05-08 10:48AM EDT | 30.00 | 16.30 | 15.00 | 17.65 | 0.00 | - | 8 | 1 | 0.00% |
| SPXS250117P00033000 | 2024-01-02 1:34PM EDT | 33.00 | 23.50 | 20.00 | 25.00 | 0.00 | - | - | 21 | 145.17% |
| SPXS250117P00034000 | 2024-01-02 1:34PM EDT | 34.00 | 24.50 | 21.00 | 26.00 | 0.00 | - | - | 3 | 146.88% |
| SPXS250117P00035000 | 2024-02-29 11:03AM EDT | 35.00 | 25.58 | 24.00 | 28.75 | 0.00 | - | 1 | 0 | 126.47% |
| SPXS250117P00041000 | 2023-03-13 11:19AM EDT | 41.00 | 22.80 | 23.60 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00042000 | 2023-03-10 2:19PM EDT | 42.00 | 23.70 | 25.25 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00045000 | 2024-04-17 12:43PM EDT | 45.00 | 34.90 | 33.90 | 36.90 | 0.00 | - | 1 | 1 | 71.88% |
© 2024 Yahoo. All rights reserved.