Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116C00002000 | 2024-04-25 11:59AM EDT | 2.00 | 8.20 | 5.00 | 8.40 | 0.00 | - | - | 3 | 140.63% |
| SPXS260116C00003000 | 2024-04-15 3:17PM EDT | 3.00 | 6.80 | 4.00 | 9.00 | 0.00 | - | 10 | 6 | 225.59% |
| SPXS260116C00004000 | 2023-12-05 11:55AM EDT | 4.00 | 9.23 | 5.55 | 10.50 | 0.00 | - | 1 | 1 | 163.48% |
| SPXS260116C00005000 | 2024-03-18 10:02AM EDT | 5.00 | 5.00 | 2.50 | 7.50 | 0.00 | - | 6 | 1 | 149.41% |
| SPXS260116C00006000 | 2024-04-29 1:44PM EDT | 6.00 | 3.89 | 3.80 | 5.35 | 0.00 | - | 3 | 344 | 56.98% |
| SPXS260116C00007000 | 2024-04-02 1:28PM EDT | 7.00 | 3.10 | 2.39 | 4.10 | 0.00 | - | 19 | 59 | 59.47% |
| SPXS260116C00008000 | 2024-04-26 10:06AM EDT | 8.00 | 3.05 | 3.00 | 3.15 | 0.00 | - | 5 | 85 | 48.15% |
| SPXS260116C00009000 | 2024-04-30 10:37AM EDT | 9.00 | 2.65 | 2.66 | 2.78 | -0.03 | -1.12% | 5 | 443 | 50.05% |
| SPXS260116C00010000 | 2024-04-29 10:22AM EDT | 10.00 | 2.48 | 1.97 | 2.51 | +0.10 | +4.39% | 2 | 670 | 52.42% |
| SPXS260116C00011000 | 2024-04-26 3:22PM EDT | 11.00 | 2.16 | 0.99 | 2.33 | 0.00 | - | 4 | 101 | 55.32% |
| SPXS260116C00012000 | 2024-04-22 2:14PM EDT | 12.00 | 2.27 | 1.19 | 2.14 | 0.00 | - | 20 | 79 | 57.01% |
| SPXS260116C00013000 | 2024-04-26 2:23PM EDT | 13.00 | 1.85 | 1.89 | 1.97 | 0.00 | - | 2 | 49 | 57.57% |
| SPXS260116C00014000 | 2024-04-25 10:02AM EDT | 14.00 | 2.08 | 1.74 | 1.92 | 0.00 | - | 5 | 114 | 59.72% |
| SPXS260116C00015000 | 2024-04-29 11:47AM EDT | 15.00 | 1.59 | 1.62 | 1.73 | 0.00 | - | 18 | 176 | 60.28% |
| SPXS260116C00016000 | 2024-04-05 3:40PM EDT | 16.00 | 1.54 | 1.53 | 1.63 | 0.00 | - | 2 | 11 | 61.62% |
| SPXS260116C00017000 | 2024-04-18 3:50PM EDT | 17.00 | 1.92 | 0.89 | 1.54 | 0.00 | - | 1 | 80 | 57.06% |
| SPXS260116C00018000 | 2024-03-25 9:49AM EDT | 18.00 | 1.27 | 1.43 | 1.54 | 0.00 | - | 3 | 11 | 65.33% |
| SPXS260116C00019000 | 2024-04-24 2:35PM EDT | 19.00 | 1.40 | 1.31 | 1.40 | 0.00 | - | 1 | 90 | 65.11% |
| SPXS260116C00020000 | 2024-04-29 10:25AM EDT | 20.00 | 1.23 | 1.24 | 1.35 | 0.00 | - | 5 | 61 | 66.11% |
| SPXS260116C00021000 | 2024-04-15 3:51PM EDT | 21.00 | 1.45 | 0.84 | 1.27 | 0.00 | - | 1 | 14 | 62.96% |
| SPXS260116C00022000 | 2024-04-25 9:30AM EDT | 22.00 | 1.30 | 1.13 | 1.23 | 0.00 | - | 2 | 164 | 67.72% |
| SPXS260116C00023000 | 2024-04-02 10:17AM EDT | 23.00 | 1.14 | 1.09 | 1.19 | 0.00 | - | 1 | 167 | 68.65% |
| SPXS260116C00024000 | 2024-04-18 10:44AM EDT | 24.00 | 1.30 | 1.04 | 1.14 | 0.00 | - | 2 | 191 | 69.24% |
| SPXS260116C00025000 | 2024-04-29 9:31AM EDT | 25.00 | 1.06 | 0.98 | 1.10 | 0.00 | - | 8 | 79 | 69.73% |
| SPXS260116C00030000 | 2024-04-29 12:15PM EDT | 30.00 | 0.87 | 0.86 | 0.96 | 0.00 | - | 262 | 1,228 | 73.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116P00003000 | 2024-04-16 12:28PM EDT | 3.00 | 0.08 | 0.03 | 1.37 | 0.00 | - | 1 | 2 | 104.69% |
| SPXS260116P00004000 | 2024-04-16 12:27PM EDT | 4.00 | 0.10 | 0.11 | 0.35 | 0.00 | - | 1 | 12 | 55.27% |
| SPXS260116P00005000 | 2024-04-15 9:48AM EDT | 5.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 5 | 58 | 51.95% |
| SPXS260116P00006000 | 2024-04-18 3:29PM EDT | 6.00 | 0.50 | 0.54 | 1.93 | 0.00 | - | 1 | 43 | 69.14% |
| SPXS260116P00007000 | 2024-04-22 3:54PM EDT | 7.00 | 1.00 | 0.47 | 1.74 | 0.00 | - | 1 | 205 | 51.81% |
| SPXS260116P00008000 | 2024-04-23 2:40PM EDT | 8.00 | 1.58 | 1.51 | 1.63 | 0.00 | - | 6 | 38 | 51.37% |
| SPXS260116P00009000 | 2024-04-22 3:31PM EDT | 9.00 | 2.12 | 2.10 | 2.19 | 0.00 | - | 8 | 267 | 51.86% |
| SPXS260116P00010000 | 2024-04-22 3:33PM EDT | 10.00 | 2.75 | 0.96 | 2.85 | 0.00 | - | 2 | 446 | 53.59% |
| SPXS260116P00011000 | 2024-04-15 3:53PM EDT | 11.00 | 3.29 | 3.45 | 3.60 | 0.00 | - | 30 | 38 | 53.54% |
| SPXS260116P00012000 | 2024-04-22 12:00PM EDT | 12.00 | 4.10 | 4.20 | 4.35 | 0.00 | - | 2 | 47 | 54.10% |
| SPXS260116P00013000 | 2024-04-22 11:03AM EDT | 13.00 | 4.80 | 5.00 | 5.15 | 0.00 | - | 2 | 12 | 54.86% |
| SPXS260116P00014000 | 2024-02-05 11:50AM EDT | 14.00 | 5.40 | 6.10 | 6.45 | 0.00 | - | 1 | 11 | 62.92% |
| SPXS260116P00016000 | 2024-03-13 10:31AM EDT | 16.00 | 8.14 | 6.80 | 9.15 | 0.00 | - | - | 1 | 63.92% |
| SPXS260116P00017000 | 2024-03-04 3:18PM EDT | 17.00 | 9.25 | 8.90 | 9.15 | 0.00 | - | 1 | 6 | 67.87% |
| SPXS260116P00018000 | 2024-04-24 2:52PM EDT | 18.00 | 9.30 | 9.10 | 9.35 | 0.00 | - | - | 2 | 53.76% |
| SPXS260116P00019000 | 2023-12-14 10:48AM EDT | 19.00 | 9.31 | 7.90 | 9.75 | 0.00 | - | - | 1 | 44.19% |
| SPXS260116P00020000 | 2024-03-08 3:46PM EDT | 20.00 | 11.60 | 11.15 | 11.85 | 0.00 | - | 10 | 221 | 64.48% |
| SPXS260116P00021000 | 2024-01-30 10:43AM EDT | 21.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXS260116P00022000 | 2024-03-15 12:14PM EDT | 22.00 | 13.30 | 11.00 | 14.20 | 0.00 | - | - | 1 | 83.13% |
| SPXS260116P00024000 | 2024-02-22 3:47PM EDT | 24.00 | 14.85 | 13.10 | 18.00 | 0.00 | - | 1 | 1 | 73.24% |
| SPXS260116P00030000 | 2024-01-18 11:04AM EDT | 30.00 | 19.00 | 18.25 | 22.50 | 0.00 | - | 2 | 1 | 101.90% |
© 2024 Yahoo. All rights reserved.