Australia markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
19.66-0.24 (-1.21%)
At close: 4:00PM EDT
19.77 +0.11 (+0.56%)
Pre-market: 08:50AM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXS211119C000110002021-09-21 3:19PM EDT11.0011.300.000.000.00--00.00%
SPXS211119C000150002021-09-27 9:44AM EDT15.006.200.000.000.00-120.00%
SPXS211119C000160002021-10-20 2:16PM EDT16.003.700.000.000.00-26300.00%
SPXS211119C000170002021-10-20 12:49PM EDT17.002.700.000.000.00-452640.00%
SPXS211119C000180002021-10-20 3:33PM EDT18.001.860.000.000.00-611,0040.00%
SPXS211119C000190002021-10-20 3:58PM EDT19.001.130.000.000.00-2294,5850.00%
SPXS211119C000200002021-10-20 3:59PM EDT20.000.730.000.000.00-1,3703,6101.56%
SPXS211119C000210002021-10-20 3:59PM EDT21.000.520.000.000.00-7392,6526.25%
SPXS211119C000220002021-10-20 3:59PM EDT22.000.400.000.000.00-2364,00212.50%
SPXS211119C000230002021-10-20 3:59PM EDT23.000.310.000.000.00-3974,02012.50%
SPXS211119C000240002021-10-20 3:56PM EDT24.000.250.000.000.00-44077312.50%
SPXS211119C000250002021-10-20 3:56PM EDT25.000.200.000.000.00-1371,24925.00%
SPXS211119C000260002021-10-20 2:40PM EDT26.000.140.000.000.00-2741425.00%
SPXS211119C000270002021-10-20 12:22PM EDT27.000.140.000.000.00-2018225.00%
SPXS211119C000280002021-10-19 2:30PM EDT28.000.130.000.000.00-1216025.00%
SPXS211119C000290002021-10-20 3:59PM EDT29.000.100.000.000.00-427825.00%
SPXS211119C000300002021-10-20 1:30PM EDT30.000.090.000.000.00-5252525.00%
SPXS211119C000310002021-10-20 1:24PM EDT31.000.120.000.000.00-1024450.00%
SPXS211119C000350002021-10-20 1:09PM EDT35.000.060.000.000.00-5535950.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXS211119P000150002021-10-19 11:14AM EDT15.000.030.000.000.00-11525.00%
SPXS211119P000160002021-10-19 3:54PM EDT16.000.030.000.000.00-103525.00%
SPXS211119P000170002021-10-20 3:43PM EDT17.000.050.000.000.00-1269412.50%
SPXS211119P000180002021-10-20 1:02PM EDT18.000.150.000.000.00-262516.25%
SPXS211119P000190002021-10-20 3:57PM EDT19.000.440.000.000.00-663163.13%
SPXS211119P000200002021-10-20 3:59PM EDT20.001.030.000.000.00-781,0220.00%
SPXS211119P000210002021-10-20 3:50PM EDT21.001.760.000.000.00-388560.00%
SPXS211119P000220002021-10-20 10:36AM EDT22.002.750.000.000.00-22900.00%
SPXS211119P000230002021-10-19 10:49AM EDT23.003.350.000.000.00-11180.00%
SPXS211119P000240002021-10-15 9:56AM EDT24.003.750.000.000.00-1730.00%
SPXS211119P000250002021-10-14 2:37PM EDT25.004.370.000.000.00-3400.00%
SPXS211119P000260002021-10-20 3:47PM EDT26.006.440.000.000.00-5230.00%
SPXS211119P000270002021-10-20 3:46PM EDT27.007.440.000.000.00-570.00%
SPXS211119P000280002021-09-28 9:30AM EDT28.007.100.000.000.00--40.00%
SPXS211119P000290002021-09-27 3:00PM EDT29.008.400.000.000.00--10.00%
SPXS211119P000300002021-10-15 2:06PM EDT30.009.600.000.000.00-160.00%
SPXS211119P000310002021-10-15 12:04PM EDT31.0010.450.000.000.00-1700.00%