Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517C00008000 | 2024-05-17 3:40PM EDT | 2024-05-17 | 0.56 | 0.27 | 0.70 | -0.07 | -11.11% | 41 | 237 | 203.13% |
| SPXS240524C00008000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.59 | 0.47 | 0.65 | +0.01 | +1.72% | 228 | 168 | 58.59% |
| SPXS240531C00008000 | 2024-05-17 2:02PM EDT | 2024-05-31 | 0.64 | 0.55 | 1.25 | -0.05 | -7.25% | 291 | 321 | 86.33% |
| SPXS240607C00008000 | 2024-05-17 10:25AM EDT | 2024-06-07 | 0.64 | 0.00 | 1.50 | +0.02 | +3.23% | 2 | 40 | 50.78% |
| SPXS240621C00008000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 0.73 | 0.55 | 0.77 | 0.00 | - | 85 | 1,109 | 41.80% |
| SPXS240719C00008000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 0.78 | 0.76 | 0.85 | +0.03 | +4.00% | 56 | 1,792 | 37.89% |
| SPXS241018C00008000 | 2024-05-15 3:59PM EDT | 2024-10-18 | 1.05 | 0.95 | 1.75 | 0.00 | - | 443 | 733 | 68.07% |
| SPXS250117C00008000 | 2024-05-17 11:17AM EDT | 2025-01-17 | 1.41 | 1.22 | 1.39 | +0.07 | +5.22% | 2 | 267 | 40.28% |
| SPXS260116C00008000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 2.27 | 2.20 | 2.31 | +0.05 | +2.25% | 15 | 89 | 48.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517P00008000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 957 | 75.00% |
| SPXS240524P00008000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 308 | 134 | 50.00% |
| SPXS240531P00008000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 9 | 545 | 38.67% |
| SPXS240607P00008000 | 2024-05-15 12:40PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.06 | 0.00 | - | 5 | 19 | 30.08% |
| SPXS240614P00008000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 0.07 | 0.02 | 0.40 | -0.03 | -30.00% | 5 | 27 | 69.14% |
| SPXS240621P00008000 | 2024-05-17 11:48AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 13 | 961 | 28.91% |
| SPXS240719P00008000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.20 | 0.21 | 0.27 | -0.05 | -20.00% | 21 | 903 | 36.33% |
| SPXS241018P00008000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 0.55 | 0.53 | 1.27 | -0.02 | -3.51% | 6 | 156 | 54.10% |
| SPXS250117P00008000 | 2024-05-16 12:16PM EDT | 2025-01-17 | 0.94 | 0.86 | 0.92 | 0.00 | - | 13 | 402 | 43.75% |
| SPXS260116P00008000 | 2024-05-17 3:27PM EDT | 2026-01-16 | 1.85 | 1.80 | 1.92 | +0.02 | +1.09% | 1 | 42 | 50.78% |
© 2024 Yahoo. All rights reserved.