Australia markets closed

Direxion Daily S&P 500 Bear 3X Shares (SPXS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.730.00 (0.00%)
At close: 04:00PM EDT
8.74 +0.02 (+0.17%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXS240328C000035002024-03-27 10:03AM EDT3.505.405.055.700.00-111,287.50%
SPXS240328C000055002024-03-27 10:20AM EDT5.503.352.303.800.00-111,201.56%
SPXS240328C000060002024-03-22 9:50AM EDT6.002.252.482.880.00-11628.13%
SPXS240328C000070002024-03-28 3:04PM EDT7.001.701.591.85-0.94-35.61%22396.88%
SPXS240328C000075002024-03-27 3:50PM EDT7.501.250.781.710.00-77175.00%
SPXS240328C000080002024-03-28 2:59PM EDT8.000.700.481.01-0.19-21.35%4255112.50%
SPXS240328C000085002024-03-28 3:49PM EDT8.500.190.180.35-0.06-24.00%1,9941,87864.06%
SPXS240328C000090002024-03-28 11:44AM EDT9.000.010.000.01-0.01-50.00%1,0227,11545.31%
SPXS240328C000095002024-03-27 3:07PM EDT9.500.010.000.010.00-5813,84387.50%
SPXS240328C000100002024-03-27 9:49AM EDT10.000.010.000.010.00-25,057125.00%
SPXS240328C000105002024-03-27 10:46AM EDT10.500.010.000.010.00-12,194162.50%
SPXS240328C000110002024-03-26 3:16PM EDT11.000.010.000.010.00-32,434200.00%
SPXS240328C000115002024-03-18 12:22PM EDT11.500.050.000.010.00-5114237.50%
SPXS240328C000120002024-03-12 12:41PM EDT12.000.010.000.010.00-15104262.50%
SPXS240328C000125002024-03-08 2:54PM EDT12.500.030.000.210.00-57498.44%
SPXS240328C000130002024-03-05 3:24PM EDT13.000.030.000.210.00-1101537.50%
SPXS240328C000135002024-02-28 11:00AM EDT13.500.090.000.010.00-28139350.00%
SPXS240328C000140002024-02-21 4:24PM EDT14.000.070.000.210.00-13606.25%
SPXS240328C000145002024-02-14 11:06AM EDT14.500.070.000.230.00-11653.13%
SPXS240328C000150002024-03-20 3:50PM EDT15.000.010.000.210.00-14071668.75%
SPXS240328C000155002024-02-21 1:04PM EDT15.500.070.000.210.00--49700.00%
SPXS240328C000160002024-02-21 2:16PM EDT16.000.050.000.180.00-2241703.13%
SPXS240328C000200002024-02-22 10:40AM EDT20.000.010.000.050.00-11725.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXS240328P000055002024-03-25 1:12PM EDT5.500.010.000.010.00-10500375.00%
SPXS240328P000070002024-03-25 2:21PM EDT7.000.010.000.010.00-2020193.75%
SPXS240328P000080002024-03-27 12:32PM EDT8.000.010.000.010.00-511587.50%
SPXS240328P000085002024-03-28 12:19PM EDT8.500.010.000.01-0.01-50.00%951,50540.63%
SPXS240328P000090002024-03-28 3:56PM EDT9.000.290.170.36+0.03+11.54%543860106.25%
SPXS240328P000095002024-03-28 12:55PM EDT9.500.780.641.09+0.08+11.43%9299185.94%
SPXS240328P000100002024-03-28 11:05AM EDT10.001.270.911.47+0.13+11.40%449331.25%
SPXS240328P000105002024-03-28 11:18AM EDT10.501.791.592.00+0.12+7.19%428218.75%
SPXS240328P000110002024-03-22 11:08AM EDT11.002.212.152.400.00-55200.00%
SPXS240328P000115002024-02-14 12:25PM EDT11.501.511.153.100.00-33601.56%
SPXS240328P000120002024-03-27 2:31PM EDT12.003.272.863.85+0.07+2.19%373434.38%
SPXS240328P000130002024-03-28 3:15PM EDT13.004.303.754.950.00-12503.13%
SPXS240328P000135002024-03-28 3:17PM EDT13.504.653.905.50-0.15-3.13%121,062.50%