Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240503C00006000 | 2024-04-23 11:34AM EDT | 6.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240503C00006500 | 2024-04-03 10:25AM EDT | 6.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SPXS240503C00007000 | 2024-04-12 9:52AM EDT | 7.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240503C00008000 | 2024-04-29 11:22AM EDT | 8.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SPXS240503C00008500 | 2024-04-30 11:07AM EDT | 8.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 101 | 91 | 0.00% |
| SPXS240503C00009000 | 2024-05-02 3:29PM EDT | 9.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPXS240503C00009500 | 2024-05-02 3:58PM EDT | 9.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,246 | 1,652 | 0.00% |
| SPXS240503C00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,889 | 0 | 12.50% |
| SPXS240503C00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,357 | 0 | 50.00% |
| SPXS240503C00011000 | 2024-05-02 3:56PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SPXS240503C00011500 | 2024-05-01 1:47PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 388 | 50.00% |
| SPXS240503C00012000 | 2024-04-30 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPXS240503C00012500 | 2024-04-22 12:39PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 1,219 | 50.00% |
| SPXS240503C00013000 | 2024-04-24 11:25AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240503C00013500 | 2024-04-22 10:48AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| SPXS240503C00014000 | 2024-04-12 3:51PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240503P00007500 | 2024-04-23 12:26PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SPXS240503P00008000 | 2024-04-26 11:51AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240503P00008500 | 2024-05-01 1:44PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| SPXS240503P00009000 | 2024-05-02 12:15PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPXS240503P00009500 | 2024-05-02 3:59PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,149 | 1,736 | 25.00% |
| SPXS240503P00010000 | 2024-05-02 3:55PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,718 | 0 | 0.00% |
| SPXS240503P00010500 | 2024-05-02 2:36PM EDT | 10.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 35 | 171 | 0.00% |
| SPXS240503P00011000 | 2024-05-02 1:28PM EDT | 11.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXS240503P00011500 | 2024-05-02 9:47AM EDT | 11.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPXS240503P00012000 | 2024-04-26 2:15PM EDT | 12.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240503P00012500 | 2024-04-26 3:15PM EDT | 12.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 0.00% |
| SPXS240503P00013000 | 2024-04-29 9:55AM EDT | 13.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.