Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240524C00090000 | 2024-05-15 1:55PM EDT | 90.00 | 45.50 | 43.90 | 47.80 | 0.00 | - | 1 | 0 | 272.36% |
| SPXL240524C00095000 | 2024-04-22 2:21PM EDT | 95.00 | 23.50 | 39.00 | 42.80 | 0.00 | - | 3 | 2 | 244.04% |
| SPXL240524C00100000 | 2024-05-07 9:34AM EDT | 100.00 | 27.87 | 33.90 | 38.00 | 0.00 | - | - | 5 | 224.41% |
| SPXL240524C00109000 | 2024-04-24 9:41AM EDT | 109.00 | 13.71 | 24.90 | 28.90 | 0.00 | - | - | 2 | 173.24% |
| SPXL240524C00110000 | 2024-05-10 11:39AM EDT | 110.00 | 19.77 | 23.90 | 27.80 | 0.00 | - | 1 | 9 | 164.94% |
| SPXL240524C00112000 | 2024-05-16 1:50PM EDT | 112.00 | 23.99 | 21.90 | 25.90 | 0.00 | - | 2 | 51 | 157.91% |
| SPXL240524C00113000 | 2024-05-01 3:08PM EDT | 113.00 | 9.80 | 20.90 | 24.80 | 0.00 | - | 11 | 12 | 149.80% |
| SPXL240524C00114000 | 2024-05-10 3:57PM EDT | 114.00 | 16.17 | 19.90 | 23.80 | 0.00 | - | 1 | 7 | 144.82% |
| SPXL240524C00115000 | 2024-05-10 11:40AM EDT | 115.00 | 14.80 | 19.00 | 22.90 | 0.00 | - | 1 | 65 | 142.68% |
| SPXL240524C00116000 | 2024-05-03 3:30PM EDT | 116.00 | 8.97 | 18.00 | 21.80 | 0.00 | - | 1 | 3 | 134.81% |
| SPXL240524C00117000 | 2024-05-20 11:41AM EDT | 117.00 | 20.22 | 17.00 | 20.90 | +2.28 | +12.71% | 49 | 55 | 132.62% |
| SPXL240524C00118000 | 2024-05-14 1:58PM EDT | 118.00 | 12.25 | 16.00 | 19.90 | 0.00 | - | 1 | 47 | 127.54% |
| SPXL240524C00119000 | 2024-05-06 9:34AM EDT | 119.00 | 7.80 | 15.00 | 18.80 | 0.00 | - | 2 | 2 | 119.82% |
| SPXL240524C00120000 | 2024-05-06 2:02PM EDT | 120.00 | 7.90 | 14.00 | 17.90 | 0.00 | - | 3 | 18 | 117.43% |
| SPXL240524C00121000 | 2024-05-20 11:11AM EDT | 121.00 | 16.00 | 13.00 | 16.90 | +2.29 | +16.70% | 3 | 19 | 112.40% |
| SPXL240524C00122000 | 2024-05-15 11:57AM EDT | 122.00 | 12.10 | 12.10 | 15.90 | 0.00 | - | 1 | 170 | 107.32% |
| SPXL240524C00123000 | 2024-05-17 2:47PM EDT | 123.00 | 11.76 | 11.00 | 14.90 | 0.00 | - | 5 | 25 | 102.25% |
| SPXL240524C00124000 | 2024-05-17 2:23PM EDT | 124.00 | 10.30 | 10.00 | 13.90 | 0.00 | - | 2 | 29 | 97.12% |
| SPXL240524C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 11.02 | 9.70 | 13.00 | +0.18 | +1.66% | 11 | 80 | 94.21% |
| SPXL240524C00126000 | 2024-05-20 9:31AM EDT | 126.00 | 10.00 | 9.10 | 12.00 | +0.41 | +4.28% | 2 | 47 | 50.68% |
| SPXL240524C00127000 | 2024-05-17 2:11PM EDT | 127.00 | 7.70 | 8.60 | 9.70 | 0.00 | - | 13 | 91 | 51.90% |
| SPXL240524C00128000 | 2024-05-17 12:50PM EDT | 128.00 | 7.28 | 6.90 | 9.50 | 0.00 | - | 9 | 24 | 67.72% |
| SPXL240524C00128500 | 2024-05-20 1:17PM EDT | 128.50 | 9.21 | 7.40 | 8.00 | +5.21 | +130.25% | 1 | 8 | 39.16% |
| SPXL240524C00129000 | 2024-05-20 2:08PM EDT | 129.00 | 7.30 | 7.20 | 8.30 | +1.50 | +25.86% | 8 | 42 | 58.30% |
| SPXL240524C00129500 | 2024-05-16 10:05AM EDT | 129.50 | 7.40 | 6.30 | 7.10 | 0.00 | - | 1 | 44 | 38.48% |
| SPXL240524C00130000 | 2024-05-17 3:31PM EDT | 130.00 | 5.82 | 6.40 | 6.60 | 0.00 | - | 67 | 193 | 36.43% |
| SPXL240524C00130500 | 2024-05-20 2:08PM EDT | 130.50 | 6.00 | 5.90 | 6.20 | +0.80 | +15.38% | 4 | 20 | 37.06% |
| SPXL240524C00131000 | 2024-05-20 2:19PM EDT | 131.00 | 5.44 | 5.50 | 5.70 | +0.93 | +20.62% | 10 | 119 | 34.86% |
| SPXL240524C00131500 | 2024-05-15 10:40AM EDT | 131.50 | 4.40 | 5.10 | 5.30 | 0.00 | - | 2 | 14 | 35.01% |
| SPXL240524C00132000 | 2024-05-17 2:22PM EDT | 132.00 | 3.50 | 4.60 | 4.90 | 0.00 | - | 56 | 122 | 34.86% |
| SPXL240524C00132500 | 2024-05-20 11:55AM EDT | 132.50 | 4.90 | 4.30 | 4.50 | -0.43 | -8.07% | 2 | 63 | 34.42% |
| SPXL240524C00133000 | 2024-05-20 2:08PM EDT | 133.00 | 3.90 | 3.90 | 4.10 | +0.95 | +32.20% | 16 | 56 | 33.79% |
| SPXL240524C00133500 | 2024-05-16 1:14PM EDT | 133.50 | 4.57 | 3.50 | 3.80 | 0.00 | - | 12 | 20 | 34.72% |
| SPXL240524C00134000 | 2024-05-20 2:22PM EDT | 134.00 | 3.40 | 3.20 | 3.40 | +0.50 | +17.24% | 27 | 123 | 33.55% |
| SPXL240524C00134500 | 2024-05-20 1:47PM EDT | 134.50 | 3.30 | 2.90 | 3.10 | +0.88 | +36.36% | 11 | 23 | 33.86% |
| SPXL240524C00135000 | 2024-05-20 2:22PM EDT | 135.00 | 2.70 | 2.65 | 2.80 | +0.52 | +25.00% | 318 | 692 | 33.84% |
| SPXL240524C00135500 | 2024-05-20 2:17PM EDT | 135.50 | 2.40 | 2.30 | 2.40 | +0.37 | +18.23% | 89 | 142 | 31.96% |
| SPXL240524C00136000 | 2024-05-20 2:08PM EDT | 136.00 | 2.15 | 2.10 | 2.15 | +0.49 | +29.52% | 98 | 180 | 32.18% |
| SPXL240524C00137000 | 2024-05-20 2:09PM EDT | 137.00 | 1.60 | 1.55 | 1.65 | +0.33 | +25.98% | 221 | 101 | 31.71% |
| SPXL240524C00138000 | 2024-05-20 2:08PM EDT | 138.00 | 1.25 | 1.15 | 1.25 | +0.27 | +27.55% | 59 | 155 | 31.59% |
| SPXL240524C00139000 | 2024-05-20 2:08PM EDT | 139.00 | 0.95 | 0.80 | 0.95 | +0.30 | +46.15% | 59 | 94 | 31.93% |
| SPXL240524C00140000 | 2024-05-20 2:06PM EDT | 140.00 | 0.65 | 0.60 | 0.65 | +0.22 | +50.00% | 87 | 85 | 31.01% |
| SPXL240524C00141000 | 2024-05-20 2:12PM EDT | 141.00 | 0.35 | 0.35 | 0.45 | +0.07 | +25.00% | 48 | 34 | 30.81% |
| SPXL240524C00142000 | 2024-05-20 2:15PM EDT | 142.00 | 0.35 | 0.25 | 0.30 | +0.17 | +94.44% | 126 | 123 | 30.57% |
| SPXL240524C00143000 | 2024-05-20 11:38AM EDT | 143.00 | 0.27 | 0.15 | 0.25 | +0.17 | +170.00% | 7 | 20 | 32.42% |
| SPXL240524C00144000 | 2024-05-20 12:01PM EDT | 144.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 9 | 310 | 31.54% |
| SPXL240524C00145000 | 2024-05-20 12:12PM EDT | 145.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 53 | 16 | 34.57% |
| SPXL240524C00146000 | 2024-05-17 3:33PM EDT | 146.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 37.50% |
| SPXL240524C00147000 | 2024-05-20 1:23PM EDT | 147.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 22 | 37.31% |
| SPXL240524C00149000 | 2024-05-20 9:46AM EDT | 149.00 | 0.14 | 0.00 | 0.25 | +0.09 | +180.00% | 86 | 4 | 51.17% |
| SPXL240524C00150000 | 2024-05-17 3:34PM EDT | 150.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 5 | 1,036 | 56.35% |
| SPXL240524C00160000 | 2024-04-05 10:28AM EDT | 160.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 100.29% |
| SPXL240524C00165000 | 2024-04-05 12:10PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 100.20% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240524P00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.04 | -44.44% | 5 | 8 | 210.94% |
| SPXL240524P00085000 | 2024-05-15 12:32PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 206.45% |
| SPXL240524P00090000 | 2024-05-14 10:54AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 41 | 184.38% |
| SPXL240524P00093000 | 2024-05-13 10:50AM EDT | 93.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 171.68% |
| SPXL240524P00095000 | 2024-05-15 12:40PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 163.48% |
| SPXL240524P00100000 | 2024-05-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 143.36% |
| SPXL240524P00102000 | 2024-05-13 12:01PM EDT | 102.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 135.35% |
| SPXL240524P00103000 | 2024-05-02 11:25AM EDT | 103.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 131.45% |
| SPXL240524P00105000 | 2024-05-15 1:30PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 123.83% |
| SPXL240524P00106000 | 2024-05-13 11:20AM EDT | 106.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 120.12% |
| SPXL240524P00107000 | 2024-05-16 2:01PM EDT | 107.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 116.21% |
| SPXL240524P00108000 | 2024-05-03 10:25AM EDT | 108.00 | 0.94 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 112.50% |
| SPXL240524P00109000 | 2024-05-08 1:41PM EDT | 109.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 108.79% |
| SPXL240524P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 105.08% |
| SPXL240524P00111000 | 2024-05-09 10:37AM EDT | 111.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 101.37% |
| SPXL240524P00112000 | 2024-05-06 10:39AM EDT | 112.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 97.66% |
| SPXL240524P00113000 | 2024-05-13 11:00AM EDT | 113.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 93.95% |
| SPXL240524P00114000 | 2024-05-13 2:09PM EDT | 114.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 73.44% |
| SPXL240524P00115000 | 2024-05-16 10:29AM EDT | 115.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 44 | 84.86% |
| SPXL240524P00116000 | 2024-05-16 2:01PM EDT | 116.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 83.01% |
| SPXL240524P00117000 | 2024-05-15 11:31AM EDT | 117.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 79.39% |
| SPXL240524P00118000 | 2024-05-20 1:35PM EDT | 118.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 38 | 63.87% |
| SPXL240524P00119000 | 2024-05-17 2:15PM EDT | 119.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 73.63% |
| SPXL240524P00120000 | 2024-05-20 12:26PM EDT | 120.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 124 | 54.88% |
| SPXL240524P00120500 | 2024-05-17 3:34PM EDT | 120.50 | 0.06 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 68.16% |
| SPXL240524P00121000 | 2024-05-17 3:38PM EDT | 121.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 3 | 39 | 66.31% |
| SPXL240524P00122000 | 2024-05-17 3:38PM EDT | 122.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 2 | 103 | 62.60% |
| SPXL240524P00123000 | 2024-05-17 3:39PM EDT | 123.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 3 | 73 | 53.42% |
| SPXL240524P00124000 | 2024-05-17 3:39PM EDT | 124.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 24 | 51.47% |
| SPXL240524P00125000 | 2024-05-17 3:38PM EDT | 125.00 | 0.13 | 0.05 | 0.25 | +0.01 | +8.33% | 1 | 29 | 50.39% |
| SPXL240524P00126000 | 2024-05-20 12:45PM EDT | 126.00 | 0.05 | 0.15 | 0.20 | -0.10 | -66.67% | 57 | 40 | 44.43% |
| SPXL240524P00127000 | 2024-05-20 9:30AM EDT | 127.00 | 0.15 | 0.20 | 0.25 | -0.05 | -25.00% | 5 | 28 | 43.07% |
| SPXL240524P00128000 | 2024-05-20 1:37PM EDT | 128.00 | 0.20 | 0.25 | 0.30 | -0.05 | -20.00% | 2 | 85 | 41.31% |
| SPXL240524P00128500 | 2024-05-20 2:20PM EDT | 128.50 | 0.30 | 0.30 | 0.35 | -0.02 | -8.00% | 27 | 18 | 41.11% |
| SPXL240524P00129000 | 2024-05-20 1:50PM EDT | 129.00 | 0.30 | 0.30 | 0.40 | -0.02 | -6.25% | 2 | 64 | 40.72% |
| SPXL240524P00129500 | 2024-05-20 1:49PM EDT | 129.50 | 0.33 | 0.35 | 0.45 | -0.19 | -36.54% | 2 | 9 | 40.14% |
| SPXL240524P00130000 | 2024-05-20 2:20PM EDT | 130.00 | 0.45 | 0.45 | 0.50 | +0.01 | +2.27% | 340 | 108 | 39.40% |
| SPXL240524P00130500 | 2024-05-20 1:23PM EDT | 130.50 | 0.40 | 0.50 | 0.60 | -0.30 | -42.86% | 4 | 18 | 39.75% |
| SPXL240524P00131000 | 2024-05-20 12:48PM EDT | 131.00 | 0.40 | 0.55 | 0.65 | -0.25 | -38.46% | 7 | 25 | 38.62% |
| SPXL240524P00131500 | 2024-05-20 11:15AM EDT | 131.50 | 0.43 | 0.65 | 0.75 | -0.27 | -38.57% | 7 | 28 | 38.48% |
| SPXL240524P00132000 | 2024-05-20 12:41PM EDT | 132.00 | 0.56 | 0.75 | 0.85 | -0.22 | -28.21% | 32 | 94 | 38.11% |
| SPXL240524P00132500 | 2024-05-20 1:47PM EDT | 132.50 | 0.76 | 0.85 | 0.95 | -0.34 | -30.91% | 6 | 38 | 37.50% |
| SPXL240524P00133000 | 2024-05-20 1:48PM EDT | 133.00 | 0.88 | 1.00 | 1.10 | -0.17 | -16.19% | 18 | 80 | 37.65% |
| SPXL240524P00133500 | 2024-05-20 11:34AM EDT | 133.50 | 1.00 | 1.10 | 1.25 | -0.30 | -23.08% | 36 | 14 | 37.50% |
| SPXL240524P00134000 | 2024-05-20 2:07PM EDT | 134.00 | 1.25 | 1.30 | 1.40 | -0.10 | -7.41% | 92 | 35 | 37.09% |
| SPXL240524P00134500 | 2024-05-20 1:49PM EDT | 134.50 | 1.35 | 1.45 | 1.55 | -0.64 | -32.16% | 55 | 29 | 36.45% |
| SPXL240524P00135000 | 2024-05-20 1:45PM EDT | 135.00 | 1.50 | 1.65 | 1.80 | -0.25 | -14.29% | 46 | 108 | 37.18% |
| SPXL240524P00135500 | 2024-05-20 10:09AM EDT | 135.50 | 1.40 | 1.85 | 1.95 | -0.55 | -28.21% | 26 | 57 | 36.04% |
| SPXL240524P00136000 | 2024-05-20 2:18PM EDT | 136.00 | 2.10 | 2.10 | 2.20 | -0.66 | -23.91% | 104 | 41 | 36.23% |
| SPXL240524P00137000 | 2024-05-20 2:08PM EDT | 137.00 | 2.80 | 2.55 | 2.70 | -0.46 | -14.11% | 65 | 14 | 35.77% |
| SPXL240524P00138000 | 2024-05-20 10:05AM EDT | 138.00 | 2.58 | 3.20 | 3.30 | -1.42 | -35.50% | 1 | 12 | 35.79% |
| SPXL240524P00140000 | 2024-05-20 2:08PM EDT | 140.00 | 4.70 | 4.50 | 4.80 | -0.90 | -16.07% | 10 | 6 | 37.99% |
| SPXL240524P00143000 | 2024-05-17 12:52PM EDT | 143.00 | 8.04 | 6.10 | 8.80 | 0.00 | - | 2 | 6 | 71.09% |
| SPXL240524P00144000 | 2024-05-15 3:53PM EDT | 144.00 | 8.38 | 6.30 | 10.10 | 0.00 | - | - | 12 | 81.35% |
| SPXL240524P00155000 | 2024-04-17 12:51PM EDT | 155.00 | 39.00 | 17.40 | 21.70 | 0.00 | - | 5 | 0 | 88.23% |
© 2024 Yahoo. All rights reserved.