Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503C00085000 | 2024-04-19 10:53AM EDT | 85.00 | 30.28 | 31.80 | 35.40 | 0.00 | - | 1 | 1 | 323.44% |
| SPXL240503C00100000 | 2024-05-02 2:09PM EDT | 100.00 | 18.20 | 17.30 | 19.80 | +0.60 | +3.41% | 50 | 58 | 171.09% |
| SPXL240503C00103000 | 2024-04-26 12:53PM EDT | 103.00 | 19.20 | 14.10 | 16.80 | 0.00 | - | 2 | 1 | 103.13% |
| SPXL240503C00105000 | 2024-04-17 12:43PM EDT | 105.00 | 12.70 | 12.00 | 14.50 | 0.00 | - | - | 1 | 225.98% |
| SPXL240503C00106000 | 2024-05-01 3:32PM EDT | 106.00 | 13.58 | 11.10 | 14.60 | 0.00 | - | 1 | 1 | 160.55% |
| SPXL240503C00107000 | 2024-05-02 2:26PM EDT | 107.00 | 11.27 | 10.10 | 12.90 | +1.77 | +18.63% | 2 | 4 | 100.39% |
| SPXL240503C00108000 | 2024-04-29 9:42AM EDT | 108.00 | 14.00 | 9.10 | 12.30 | 0.00 | - | 2 | 13 | 124.41% |
| SPXL240503C00109000 | 2024-04-26 3:34PM EDT | 109.00 | 13.06 | 8.10 | 10.70 | 0.00 | - | 1 | 34 | 189.06% |
| SPXL240503C00110000 | 2024-05-02 3:50PM EDT | 110.00 | 8.13 | 7.10 | 9.80 | +1.54 | +23.37% | 8 | 288 | 59.38% |
| SPXL240503C00111000 | 2024-05-01 11:50AM EDT | 111.00 | 5.50 | 6.60 | 9.10 | 0.00 | - | 2 | 21 | 108.40% |
| SPXL240503C00112000 | 2024-05-02 11:21AM EDT | 112.00 | 5.30 | 6.00 | 7.70 | +0.98 | +22.69% | 50 | 105 | 97.75% |
| SPXL240503C00113000 | 2024-05-02 11:07AM EDT | 113.00 | 4.50 | 5.20 | 6.00 | -0.30 | -6.25% | 10 | 77 | 66.02% |
| SPXL240503C00114000 | 2024-05-02 2:41PM EDT | 114.00 | 4.80 | 4.60 | 5.30 | +0.69 | +16.79% | 10 | 16 | 82.03% |
| SPXL240503C00115000 | 2024-05-02 12:39PM EDT | 115.00 | 2.65 | 3.90 | 4.10 | +0.30 | +12.77% | 33 | 121 | 72.85% |
| SPXL240503C00116000 | 2024-05-02 3:59PM EDT | 116.00 | 3.00 | 3.10 | 3.40 | -0.20 | -6.25% | 95 | 140 | 72.27% |
| SPXL240503C00117000 | 2024-05-02 3:50PM EDT | 117.00 | 2.35 | 2.50 | 2.65 | +0.85 | +56.67% | 97 | 113 | 71.68% |
| SPXL240503C00118000 | 2024-05-02 3:58PM EDT | 118.00 | 1.80 | 1.95 | 2.10 | +0.53 | +41.73% | 191 | 215 | 72.75% |
| SPXL240503C00119000 | 2024-05-02 3:58PM EDT | 119.00 | 1.30 | 1.40 | 1.55 | +0.40 | +44.44% | 257 | 577 | 70.22% |
| SPXL240503C00120000 | 2024-05-02 3:59PM EDT | 120.00 | 1.05 | 1.00 | 1.15 | +0.50 | +90.91% | 103 | 182 | 70.12% |
| SPXL240503C00120500 | 2024-05-02 3:47PM EDT | 120.50 | 0.80 | 0.80 | 0.95 | -0.05 | -5.88% | 282 | 56 | 68.60% |
| SPXL240503C00121000 | 2024-05-02 3:59PM EDT | 121.00 | 0.65 | 0.65 | 0.80 | +0.35 | +116.67% | 53 | 246 | 68.36% |
| SPXL240503C00121500 | 2024-05-02 3:25PM EDT | 121.50 | 0.75 | 0.50 | 0.65 | -0.01 | -1.32% | 32 | 124 | 67.09% |
| SPXL240503C00122000 | 2024-05-02 3:50PM EDT | 122.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 160 | 542 | 66.02% |
| SPXL240503C00122500 | 2024-05-02 3:40PM EDT | 122.50 | 0.31 | 0.30 | 0.40 | +0.11 | +55.00% | 31 | 175 | 65.14% |
| SPXL240503C00123000 | 2024-05-02 3:41PM EDT | 123.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 75 | 168 | 64.94% |
| SPXL240503C00123500 | 2024-05-02 3:57PM EDT | 123.50 | 0.18 | 0.15 | 0.25 | -0.14 | -43.75% | 12 | 84 | 63.48% |
| SPXL240503C00124000 | 2024-05-02 2:54PM EDT | 124.00 | 0.19 | 0.10 | 0.20 | +0.02 | +11.76% | 5 | 395 | 63.09% |
| SPXL240503C00124500 | 2024-05-02 11:07AM EDT | 124.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 38 | 61.33% |
| SPXL240503C00125000 | 2024-05-02 3:39PM EDT | 125.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 45 | 244 | 65.04% |
| SPXL240503C00125500 | 2024-05-02 3:09PM EDT | 125.50 | 0.15 | 0.05 | 0.15 | -0.24 | -61.54% | 6 | 65 | 68.75% |
| SPXL240503C00126000 | 2024-05-02 2:20PM EDT | 126.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 14 | 203 | 63.67% |
| SPXL240503C00127000 | 2024-05-02 2:25PM EDT | 127.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 110 | 70.31% |
| SPXL240503C00127500 | 2024-04-30 3:54PM EDT | 127.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 46 | 101.95% |
| SPXL240503C00128000 | 2024-05-02 10:07AM EDT | 128.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 1 | 121 | 82.42% |
| SPXL240503C00128500 | 2024-05-02 12:23PM EDT | 128.50 | 0.04 | 0.00 | 0.50 | -0.10 | -71.43% | 2 | 9 | 109.77% |
| SPXL240503C00129000 | 2024-05-01 3:35PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 2 | 180 | 75.00% |
| SPXL240503C00129500 | 2024-04-30 3:11PM EDT | 129.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 13 | 117.58% |
| SPXL240503C00130000 | 2024-05-02 2:45PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 256 | 80.47% |
| SPXL240503C00130500 | 2024-05-01 3:29PM EDT | 130.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 29 | 125.20% |
| SPXL240503C00131000 | 2024-04-30 3:59PM EDT | 131.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 101 | 128.91% |
| SPXL240503C00131500 | 2024-04-29 9:30AM EDT | 131.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 20 | 32 | 132.62% |
| SPXL240503C00132000 | 2024-04-29 3:03PM EDT | 132.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 17 | 48 | 136.33% |
| SPXL240503C00132500 | 2024-04-29 2:03PM EDT | 132.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 27 | 29 | 139.84% |
| SPXL240503C00133000 | 2024-05-01 3:08PM EDT | 133.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 25 | 51 | 143.55% |
| SPXL240503C00134000 | 2024-04-29 9:30AM EDT | 134.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 188 | 103.13% |
| SPXL240503C00135000 | 2024-04-29 3:36PM EDT | 135.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 282 | 157.62% |
| SPXL240503C00136000 | 2024-05-01 9:56AM EDT | 136.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 164.45% |
| SPXL240503C00137000 | 2024-04-15 10:14AM EDT | 137.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SPXL240503C00138000 | 2024-04-25 2:03PM EDT | 138.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SPXL240503C00139000 | 2024-04-17 9:30AM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SPXL240503C00140000 | 2024-04-29 11:57AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 69 | 190.82% |
| SPXL240503C00141000 | 2024-04-12 2:55PM EDT | 141.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 197.27% |
| SPXL240503C00142000 | 2024-04-15 3:53PM EDT | 142.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 203.52% |
| SPXL240503C00143000 | 2024-04-19 3:56PM EDT | 143.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 209.77% |
| SPXL240503C00144000 | 2024-04-17 2:18PM EDT | 144.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 215.63% |
| SPXL240503C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 221.88% |
| SPXL240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 227.73% |
| SPXL240503C00150000 | 2024-04-17 2:18PM EDT | 150.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 250.78% |
| SPXL240503C00155000 | 2024-04-01 12:26PM EDT | 155.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 303.52% |
| SPXL240503C00165000 | 2024-04-29 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503P00075000 | 2024-04-24 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 459.77% |
| SPXL240503P00080000 | 2024-04-24 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 403.13% |
| SPXL240503P00085000 | 2024-04-19 2:41PM EDT | 85.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 550 | 450 | 348.83% |
| SPXL240503P00090000 | 2024-05-01 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 126 | 297.27% |
| SPXL240503P00095000 | 2024-05-01 3:00PM EDT | 95.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 565 | 247.66% |
| SPXL240503P00100000 | 2024-05-02 11:44AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 137.50% |
| SPXL240503P00103000 | 2024-05-02 2:03PM EDT | 103.00 | 0.03 | 0.00 | 0.50 | -0.06 | -66.67% | 1 | 7 | 170.70% |
| SPXL240503P00104000 | 2024-04-30 2:19PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| SPXL240503P00105000 | 2024-05-02 11:22AM EDT | 105.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 1 | 67 | 120.31% |
| SPXL240503P00106000 | 2024-05-02 11:17AM EDT | 106.00 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 10 | 28 | 145.51% |
| SPXL240503P00107000 | 2024-04-30 3:54PM EDT | 107.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 1,702 | 88.28% |
| SPXL240503P00108000 | 2024-05-02 11:20AM EDT | 108.00 | 0.07 | 0.00 | 0.10 | -0.17 | -70.83% | 3 | 21 | 89.84% |
| SPXL240503P00109000 | 2024-05-02 11:19AM EDT | 109.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 13 | 84 | 88.28% |
| SPXL240503P00110000 | 2024-05-02 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 57 | 2,220 | 74.61% |
| SPXL240503P00111000 | 2024-05-02 3:58PM EDT | 111.00 | 0.08 | 0.00 | 0.15 | -0.20 | -71.43% | 11 | 225 | 71.88% |
| SPXL240503P00112000 | 2024-05-02 2:27PM EDT | 112.00 | 0.15 | 0.05 | 0.15 | -0.55 | -78.57% | 9 | 128 | 67.58% |
| SPXL240503P00113000 | 2024-05-02 2:10PM EDT | 113.00 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 24 | 85 | 69.92% |
| SPXL240503P00114000 | 2024-05-02 3:37PM EDT | 114.00 | 0.40 | 0.25 | 0.35 | -0.90 | -69.23% | 100 | 127 | 68.07% |
| SPXL240503P00115000 | 2024-05-02 3:01PM EDT | 115.00 | 0.45 | 0.40 | 0.55 | -1.40 | -75.68% | 216 | 381 | 67.97% |
| SPXL240503P00116000 | 2024-05-02 3:36PM EDT | 116.00 | 0.90 | 0.65 | 0.80 | -1.27 | -58.53% | 58 | 78 | 68.16% |
| SPXL240503P00117000 | 2024-05-02 3:58PM EDT | 117.00 | 1.20 | 1.00 | 1.15 | -0.58 | -32.58% | 110 | 112 | 69.14% |
| SPXL240503P00118000 | 2024-05-02 3:59PM EDT | 118.00 | 1.45 | 1.40 | 1.55 | -2.05 | -58.57% | 157 | 127 | 68.26% |
| SPXL240503P00119000 | 2024-05-02 3:58PM EDT | 119.00 | 2.20 | 1.90 | 2.05 | -1.90 | -46.34% | 22 | 125 | 67.77% |
| SPXL240503P00120000 | 2024-05-02 2:19PM EDT | 120.00 | 2.75 | 2.45 | 2.65 | -0.85 | -23.61% | 26 | 116 | 66.46% |
| SPXL240503P00120500 | 2024-05-02 1:13PM EDT | 120.50 | 3.80 | 2.75 | 2.95 | -1.50 | -28.30% | 5 | 47 | 64.75% |
| SPXL240503P00121000 | 2024-05-02 2:20PM EDT | 121.00 | 3.70 | 3.10 | 3.30 | -1.45 | -28.16% | 35 | 84 | 64.26% |
| SPXL240503P00121500 | 2024-05-02 10:20AM EDT | 121.50 | 5.60 | 3.40 | 3.70 | +0.18 | +3.32% | 3 | 35 | 62.60% |
| SPXL240503P00122000 | 2024-05-02 12:15PM EDT | 122.00 | 5.80 | 3.20 | 4.10 | -1.08 | -15.70% | 4 | 164 | 71.00% |
| SPXL240503P00122500 | 2024-05-02 12:39PM EDT | 122.50 | 6.20 | 3.90 | 4.50 | +0.20 | +3.33% | 1 | 57 | 70.80% |
| SPXL240503P00123000 | 2024-05-02 3:49PM EDT | 123.00 | 5.30 | 4.50 | 4.90 | +1.50 | +39.47% | 2 | 220 | 53.71% |
| SPXL240503P00123500 | 2024-04-30 2:26PM EDT | 123.50 | 5.30 | 5.00 | 5.30 | 0.00 | - | 40 | 43 | 52.15% |
| SPXL240503P00124000 | 2024-05-02 11:21AM EDT | 124.00 | 7.19 | 4.10 | 6.00 | -0.11 | -1.51% | 50 | 89 | 86.13% |
| SPXL240503P00124500 | 2024-04-30 11:30AM EDT | 124.50 | 5.40 | 4.30 | 6.70 | 0.00 | - | 11 | 142 | 103.81% |
| SPXL240503P00125000 | 2024-05-02 3:50PM EDT | 125.00 | 7.08 | 4.90 | 8.00 | +0.88 | +14.19% | 1 | 76 | 152.25% |
| SPXL240503P00125500 | 2024-04-30 11:11AM EDT | 125.50 | 6.00 | 5.30 | 8.10 | 0.00 | - | 1 | 14 | 137.21% |
| SPXL240503P00126000 | 2024-04-30 12:32PM EDT | 126.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 3 | 9 | 71.09% |
| SPXL240503P00127000 | 2024-05-02 11:07AM EDT | 127.00 | 10.10 | 7.60 | 10.60 | +2.63 | +35.21% | 1 | 12 | 121.68% |
| SPXL240503P00127500 | 2024-04-22 9:30AM EDT | 127.50 | 13.60 | 8.10 | 11.10 | 0.00 | - | 2 | 1 | 126.17% |
| SPXL240503P00128000 | 2024-05-01 12:40PM EDT | 128.00 | 12.68 | 8.60 | 11.60 | 0.00 | - | 35 | 31 | 130.76% |
| SPXL240503P00128500 | 2024-04-22 2:03PM EDT | 128.50 | 12.00 | 8.80 | 11.70 | 0.00 | - | 2 | 0 | 103.13% |
| SPXL240503P00129000 | 2024-04-30 3:57PM EDT | 129.00 | 12.30 | 9.00 | 12.30 | 0.00 | - | 4 | 2 | 91.80% |
| SPXL240503P00129500 | 2024-04-10 11:58AM EDT | 129.50 | 6.83 | 10.20 | 11.80 | 0.00 | - | 1 | 0 | 158.59% |
| SPXL240503P00130000 | 2024-05-02 9:54AM EDT | 130.00 | 13.47 | 10.60 | 13.20 | -0.51 | -3.65% | 1 | 2 | 130.86% |
| SPXL240503P00130500 | 2024-05-02 1:13PM EDT | 130.50 | 13.10 | 11.10 | 13.70 | +6.30 | +92.65% | 10 | 1 | 134.77% |
| SPXL240503P00131000 | 2024-04-22 10:08AM EDT | 131.00 | 16.78 | 11.60 | 14.70 | 0.00 | - | 1 | 3 | 160.74% |
| SPXL240503P00131500 | 2024-04-01 11:10AM EDT | 131.50 | 4.60 | 14.10 | 18.00 | 0.00 | - | - | 2 | 301.47% |
| SPXL240503P00132000 | 2024-05-02 3:45PM EDT | 132.00 | 14.20 | 12.10 | 14.70 | +3.37 | +31.12% | 2 | 0 | 207.81% |
| SPXL240503P00132500 | 2024-04-11 3:46PM EDT | 132.50 | 6.00 | 13.10 | 16.30 | 0.00 | - | - | 0 | 177.34% |
| SPXL240503P00133000 | 2024-04-30 10:47AM EDT | 133.00 | 11.42 | 13.60 | 16.30 | 0.00 | - | 10 | 2 | 159.18% |
| SPXL240503P00134000 | 2024-04-30 10:39AM EDT | 134.00 | 12.96 | 14.60 | 16.30 | 0.00 | - | 15 | 4 | 197.66% |
| SPXL240503P00135000 | 2024-04-19 11:48AM EDT | 135.00 | 20.47 | 15.60 | 17.80 | 0.00 | - | 4 | 0 | 140.63% |
| SPXL240503P00136000 | 2024-04-22 9:59AM EDT | 136.00 | 21.90 | 16.20 | 19.20 | 0.00 | - | 3 | 0 | 146.88% |
| SPXL240503P00137000 | 2024-04-15 3:49PM EDT | 137.00 | 17.93 | 17.00 | 20.10 | 0.00 | - | - | 0 | 277.93% |
| SPXL240503P00138000 | 2024-04-18 10:37AM EDT | 138.00 | 20.43 | 17.50 | 21.90 | 0.00 | - | - | 0 | 159.38% |
© 2024 Yahoo. All rights reserved.