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 | 2024-05-15 1:13PM EDT | 2024-05-17 | 0.63 | 0.00 | 1.27 | 0.00 | - | 2 | 237 | 123.44% |
| SPXS240524C00008000 | 2024-05-16 1:49PM EDT | 2024-05-24 | 0.58 | 0.38 | 0.74 | -0.04 | -6.45% | 105 | 63 | 74.22% |
| SPXS240531C00008000 | 2024-05-16 2:31PM EDT | 2024-05-31 | 0.69 | 0.52 | 1.15 | +0.07 | +11.29% | 113 | 236 | 71.09% |
| SPXS240607C00008000 | 2024-05-16 3:06PM EDT | 2024-06-07 | 0.62 | 0.60 | 0.67 | -0.43 | -40.95% | 7 | 34 | 33.20% |
| SPXS240621C00008000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 0.73 | 0.67 | 1.10 | +0.08 | +12.31% | 34 | 1,085 | 51.17% |
| SPXS240719C00008000 | 2024-05-16 3:10PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.83 | 0.00 | - | 143 | 1,768 | 33.99% |
| SPXS241018C00008000 | 2024-05-15 3:59PM EDT | 2024-10-18 | 1.05 | 0.96 | 1.49 | 0.00 | - | 443 | 733 | 54.30% |
| SPXS250117C00008000 | 2024-05-16 9:57AM EDT | 2025-01-17 | 1.34 | 1.18 | 1.52 | -0.03 | -2.19% | 13 | 267 | 44.24% |
| SPXS260116C00008000 | 2024-05-16 3:27PM EDT | 2026-01-16 | 2.22 | 1.45 | 2.64 | 0.00 | - | 3 | 90 | 55.57% |
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 | 2024-05-16 2:38PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 86 | 79 | 41.41% |
| SPXS240531P00008000 | 2024-05-16 10:21AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 519 | 81 | 35.55% |
| SPXS240607P00008000 | 2024-05-15 12:40PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 19 | 50.00% |
| SPXS240614P00008000 | 2024-05-15 9:58AM EDT | 2024-06-14 | 0.10 | 0.08 | 0.16 | +0.02 | +25.00% | 3 | 30 | 41.80% |
| SPXS240621P00008000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.16 | -0.01 | -9.09% | 6 | 956 | 37.50% |
| SPXS240719P00008000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 0.25 | 0.12 | 0.25 | 0.00 | - | 16 | 918 | 35.55% |
| SPXS241018P00008000 | 2024-05-15 3:02PM EDT | 2024-10-18 | 0.57 | 0.45 | 1.37 | 0.00 | - | 18 | 156 | 55.27% |
| SPXS250117P00008000 | 2024-05-16 12:16PM EDT | 2025-01-17 | 0.94 | 0.66 | 1.18 | +0.03 | +3.30% | 13 | 400 | 54.20% |
| SPXS260116P00008000 | 2024-05-16 12:27PM EDT | 2026-01-16 | 1.83 | 0.00 | 2.37 | +0.11 | +6.40% | 10 | 38 | 63.97% |
© 2024 Yahoo. All rights reserved.