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:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524C00010000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| SPXS240531C00010000 | 2024-05-20 12:38PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXS240607C00010000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SPXS240614C00010000 | 2024-05-20 10:20AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXS240621C00010000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 12.50% |
| SPXS240628C00010000 | 2024-05-16 3:31PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| SPXS240719C00010000 | 2024-05-20 2:45PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 12.50% |
| SPXS241018C00010000 | 2024-05-20 3:06PM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| SPXS250117C00010000 | 2024-05-20 3:30PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SPXS260116C00010000 | 2024-05-20 1:09PM EDT | 2026-01-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524P00010000 | 2024-05-20 10:17AM EDT | 2024-05-24 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240531P00010000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXS240607P00010000 | 2024-05-20 10:14AM EDT | 2024-06-07 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240614P00010000 | 2024-05-20 11:18AM EDT | 2024-06-14 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240621P00010000 | 2024-05-20 10:50AM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXS240628P00010000 | 2024-05-16 1:07PM EDT | 2024-06-28 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXS240719P00010000 | 2024-05-17 1:48PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS241018P00010000 | 2024-05-15 1:22PM EDT | 2024-10-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXS250117P00010000 | 2024-05-17 2:20PM EDT | 2025-01-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS260116P00010000 | 2024-05-17 3:27PM EDT | 2026-01-16 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.