Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:9.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524C00009000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,763 | 7,097 | 12.50% |
| SPXS240531C00009000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 557 | 7,674 | 12.50% |
| SPXS240607C00009000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 493 | 1,377 | 6.25% |
| SPXS240614C00009000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 39 | 358 | 6.25% |
| SPXS240621C00009000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 350 | 13,815 | 6.25% |
| SPXS240628C00009000 | 2024-05-16 10:37AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 6.25% |
| SPXS240719C00009000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 2,748 | 3.13% |
| SPXS241018C00009000 | 2024-05-17 3:25PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,515 | 3,740 | 3.13% |
| SPXS250117C00009000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 47 | 1,599 | 1.56% |
| SPXS260116C00009000 | 2024-05-17 3:27PM EDT | 2026-01-16 | 1.93 | 0.00 | 0.00 | 0.00 | - | 359 | 1,056 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524P00009000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 906 | 0.00% |
| SPXS240531P00009000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 32 | 804 | 0.00% |
| SPXS240607P00009000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| SPXS240614P00009000 | 2024-05-17 11:01AM EDT | 2024-06-14 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| SPXS240621P00009000 | 2024-05-17 1:16PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 1,807 | 0.00% |
| SPXS240628P00009000 | 2024-05-14 2:13PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| SPXS240719P00009000 | 2024-05-17 1:50PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 0.00% |
| SPXS241018P00009000 | 2024-05-17 3:26PM EDT | 2024-10-18 | 1.19 | 0.00 | 0.00 | 0.00 | - | 35 | 286 | 0.00% |
| SPXS250117P00009000 | 2024-05-17 12:52PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| SPXS260116P00009000 | 2024-05-15 12:56PM EDT | 2026-01-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 30 | 359 | 0.00% |
© 2024 Yahoo. All rights reserved.