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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621C00090000 | 2024-05-13 10:20AM EDT | 90.00 | 40.65 | 41.50 | 45.90 | 0.00 | - | 2 | 3 | 93.75% |
| SPXL240621C00095000 | 2024-05-15 3:48PM EDT | 95.00 | 41.40 | 36.60 | 41.00 | 0.00 | - | - | 1 | 86.47% |
| SPXL240621C00100000 | 2024-05-14 12:34PM EDT | 100.00 | 30.37 | 31.60 | 36.00 | 0.00 | - | 7 | 26 | 75.49% |
| SPXL240621C00105000 | 2024-05-16 12:54PM EDT | 105.00 | 32.05 | 26.70 | 30.50 | 0.00 | - | 1 | 10 | 58.40% |
| SPXL240621C00106000 | 2024-05-02 12:20PM EDT | 106.00 | 14.00 | 25.70 | 30.00 | 0.00 | - | 2 | 3 | 64.16% |
| SPXL240621C00107000 | 2024-05-02 12:42PM EDT | 107.00 | 13.50 | 24.50 | 28.90 | 0.00 | - | 6 | 73 | 57.86% |
| SPXL240621C00108000 | 2024-05-16 12:29PM EDT | 108.00 | 29.43 | 23.80 | 28.00 | 0.00 | - | 1 | 7 | 61.23% |
| SPXL240621C00109000 | 2024-05-02 12:10PM EDT | 109.00 | 12.00 | 22.80 | 27.20 | 0.00 | - | 16 | 16 | 61.43% |
| SPXL240621C00110000 | 2024-05-16 12:54PM EDT | 110.00 | 27.25 | 21.80 | 26.00 | 0.00 | - | 1 | 27 | 57.01% |
| SPXL240621C00111000 | 2024-05-08 1:58PM EDT | 111.00 | 18.20 | 20.90 | 25.20 | 0.00 | - | 7 | 4 | 58.11% |
| SPXL240621C00112000 | 2024-05-31 10:35AM EDT | 112.00 | 17.18 | 19.90 | 24.00 | +5.58 | +48.10% | 1 | 7 | 53.91% |
| SPXL240621C00113000 | 2024-05-23 3:45PM EDT | 113.00 | 20.62 | 18.60 | 23.00 | 0.00 | - | 1 | 51 | 82.06% |
| SPXL240621C00114000 | 2024-05-15 3:30PM EDT | 114.00 | 23.51 | 18.00 | 22.40 | 0.00 | - | 30 | 41 | 54.32% |
| SPXL240621C00115000 | 2024-05-30 3:43PM EDT | 115.00 | 16.00 | 17.00 | 21.10 | 0.00 | - | 1 | 17 | 77.64% |
| SPXL240621C00116000 | 2024-05-17 3:51PM EDT | 116.00 | 18.60 | 16.10 | 20.20 | 0.00 | - | 5 | 28 | 75.98% |
| SPXL240621C00117000 | 2024-05-30 1:14PM EDT | 117.00 | 15.94 | 15.30 | 19.20 | 0.00 | - | 31 | 41 | 73.14% |
| SPXL240621C00118000 | 2024-05-22 12:43PM EDT | 118.00 | 20.00 | 15.20 | 18.50 | 0.00 | - | 10 | 20 | 54.52% |
| SPXL240621C00119000 | 2024-05-31 10:39AM EDT | 119.00 | 11.35 | 13.30 | 17.20 | -6.65 | -36.94% | 21 | 31 | 67.46% |
| SPXL240621C00120000 | 2024-05-31 3:48PM EDT | 120.00 | 12.50 | 13.20 | 16.60 | +0.20 | +1.63% | 10 | 64 | 50.12% |
| SPXL240621C00121000 | 2024-05-30 3:43PM EDT | 121.00 | 10.80 | 12.30 | 15.40 | 0.00 | - | 3 | 18 | 63.77% |
| SPXL240621C00122000 | 2024-05-31 12:55PM EDT | 122.00 | 8.30 | 10.30 | 14.70 | -3.17 | -27.64% | 19 | 195 | 63.78% |
| SPXL240621C00123000 | 2024-05-14 10:39AM EDT | 123.00 | 10.40 | 9.70 | 14.00 | 0.00 | - | 1 | 10 | 63.62% |
| SPXL240621C00124000 | 2024-05-31 12:23PM EDT | 124.00 | 6.40 | 10.40 | 11.40 | -4.80 | -42.86% | 21 | 13 | 45.17% |
| SPXL240621C00125000 | 2024-05-31 2:30PM EDT | 125.00 | 9.66 | 9.90 | 10.40 | -2.99 | -23.64% | 26 | 164 | 42.41% |
| SPXL240621C00126000 | 2024-05-30 3:49PM EDT | 126.00 | 5.40 | 9.10 | 9.70 | -1.40 | -20.59% | 6 | 20 | 42.46% |
| SPXL240621C00127000 | 2024-05-31 3:48PM EDT | 127.00 | 6.90 | 8.30 | 8.80 | +0.32 | +4.86% | 9 | 33 | 40.45% |
| SPXL240621C00128000 | 2024-05-31 1:16PM EDT | 128.00 | 4.78 | 7.40 | 8.20 | -3.17 | -39.87% | 5 | 163 | 40.97% |
| SPXL240621C00129000 | 2024-05-31 3:27PM EDT | 129.00 | 4.96 | 6.80 | 7.30 | -0.44 | -8.15% | 20 | 56 | 38.66% |
| SPXL240621C00129500 | 2024-05-31 3:31PM EDT | 129.50 | 4.40 | 6.50 | 7.00 | -0.75 | -14.56% | 3 | 1 | 38.71% |
| SPXL240621C00130000 | 2024-05-31 3:48PM EDT | 130.00 | 6.50 | 6.20 | 7.40 | +1.74 | +36.55% | 118 | 282 | 44.43% |
| SPXL240621C00130500 | 2024-05-24 2:22PM EDT | 130.50 | 7.70 | 5.70 | 6.80 | 0.00 | - | 9 | 7 | 41.87% |
| SPXL240621C00131000 | 2024-05-31 3:09PM EDT | 131.00 | 3.60 | 5.50 | 5.90 | -0.60 | -14.29% | 53 | 97 | 36.87% |
| SPXL240621C00131500 | 2024-05-30 3:36PM EDT | 131.50 | 4.52 | 5.20 | 6.50 | +0.62 | +15.90% | 21 | 43 | 43.85% |
| SPXL240621C00132000 | 2024-05-31 3:53PM EDT | 132.00 | 4.80 | 4.60 | 5.40 | +1.10 | +29.73% | 37 | 127 | 37.21% |
| SPXL240621C00132500 | 2024-05-31 3:59PM EDT | 132.50 | 4.39 | 4.60 | 5.00 | +0.99 | +29.12% | 7 | 13 | 36.08% |
| SPXL240621C00133000 | 2024-05-31 3:28PM EDT | 133.00 | 2.83 | 4.10 | 5.50 | -0.67 | -19.14% | 11 | 389 | 41.99% |
| SPXL240621C00133500 | 2024-05-31 12:21PM EDT | 133.50 | 1.80 | 4.00 | 5.10 | -2.50 | -58.14% | 4 | 20 | 40.75% |
| SPXL240621C00134000 | 2024-05-31 3:55PM EDT | 134.00 | 3.56 | 3.70 | 4.20 | +0.86 | +31.85% | 23 | 84 | 35.52% |
| SPXL240621C00134500 | 2024-05-30 11:19AM EDT | 134.50 | 2.73 | 3.50 | 3.80 | +0.01 | +0.37% | 1 | 7 | 34.14% |
| SPXL240621C00135000 | 2024-05-31 3:48PM EDT | 135.00 | 3.20 | 3.20 | 3.60 | +0.84 | +35.59% | 84 | 176 | 34.27% |
| SPXL240621C00135500 | 2024-05-30 1:49PM EDT | 135.50 | 2.62 | 2.95 | 3.40 | 0.00 | - | 4 | 43 | 34.33% |
| SPXL240621C00136000 | 2024-05-31 11:34AM EDT | 136.00 | 1.30 | 2.75 | 3.10 | -0.70 | -35.00% | 1 | 62 | 33.51% |
| SPXL240621C00137000 | 2024-05-31 12:13PM EDT | 137.00 | 0.99 | 2.30 | 3.70 | -0.91 | -47.89% | 2 | 67 | 41.37% |
| SPXL240621C00138000 | 2024-05-31 3:05PM EDT | 138.00 | 1.05 | 1.95 | 2.35 | -0.35 | -25.00% | 4 | 23 | 33.12% |
| SPXL240621C00139000 | 2024-05-22 3:57PM EDT | 139.00 | 3.20 | 1.60 | 1.85 | 0.00 | - | - | 4 | 31.35% |
| SPXL240621C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 1.32 | 1.40 | 1.55 | +0.47 | +55.29% | 33 | 491 | 30.97% |
| SPXL240621C00141000 | 2024-05-31 12:39PM EDT | 141.00 | 0.60 | 1.10 | 1.40 | -0.25 | -29.41% | 4 | 24 | 31.76% |
| SPXL240621C00142000 | 2024-05-24 3:31PM EDT | 142.00 | 1.49 | 0.85 | 1.35 | 0.00 | - | 6 | 21 | 33.40% |
| SPXL240621C00143000 | 2024-05-29 12:38PM EDT | 143.00 | 1.00 | 0.65 | 1.20 | 0.00 | - | 4 | 13 | 33.86% |
| SPXL240621C00144000 | 2024-05-30 10:19AM EDT | 144.00 | 0.40 | 0.50 | 0.75 | 0.00 | - | 12 | 14 | 30.37% |
| SPXL240621C00145000 | 2024-05-31 11:44AM EDT | 145.00 | 0.20 | 0.40 | 0.55 | -0.13 | -39.39% | 3 | 250 | 29.27% |
| SPXL240621C00146000 | 2024-05-22 3:59PM EDT | 146.00 | 1.10 | 0.30 | 0.45 | 0.00 | - | - | 2 | 29.30% |
| SPXL240621C00147000 | 2024-05-28 12:03PM EDT | 147.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 3 | 35 | 28.96% |
| SPXL240621C00150000 | 2024-05-31 10:20AM EDT | 150.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 40 | 52 | 30.96% |
| SPXL240621C00155000 | 2024-05-29 3:06PM EDT | 155.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 38.92% |
| SPXL240621C00160000 | 2024-05-24 10:53AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 611 | 33.79% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621P00060000 | 2024-05-13 1:19PM EDT | 60.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 191.70% |
| SPXL240621P00070000 | 2024-05-06 1:43PM EDT | 70.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 10 | 128.91% |
| SPXL240621P00075000 | 2024-05-20 3:59PM EDT | 75.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 139.36% |
| SPXL240621P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 98.63% |
| SPXL240621P00090000 | 2024-05-13 1:19PM EDT | 90.00 | 0.44 | 0.05 | 0.50 | 0.00 | - | 2 | 10 | 87.70% |
| SPXL240621P00095000 | 2024-05-15 2:10PM EDT | 95.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 13 | 26 | 78.42% |
| SPXL240621P00100000 | 2024-05-31 3:38PM EDT | 100.00 | 0.25 | 0.10 | 0.30 | -0.20 | -44.44% | 8 | 20 | 63.48% |
| SPXL240621P00105000 | 2024-05-22 11:58AM EDT | 105.00 | 0.40 | 0.15 | 0.45 | +0.09 | +29.03% | 1 | 112 | 58.40% |
| SPXL240621P00106000 | 2024-05-29 3:56PM EDT | 106.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 2 | 9 | 56.45% |
| SPXL240621P00107000 | 2024-05-30 11:10AM EDT | 107.00 | 0.49 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 51.66% |
| SPXL240621P00108000 | 2024-05-22 9:55AM EDT | 108.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 4 | 52.64% |
| SPXL240621P00109000 | 2024-05-23 12:52PM EDT | 109.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 51.56% |
| SPXL240621P00110000 | 2024-05-31 3:39PM EDT | 110.00 | 0.51 | 0.30 | 0.45 | +0.06 | +13.33% | 5 | 214 | 51.17% |
| SPXL240621P00111000 | 2024-05-22 2:28PM EDT | 111.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 31 | 51.27% |
| SPXL240621P00112000 | 2024-05-24 1:31PM EDT | 112.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 57 | 50.54% |
| SPXL240621P00113000 | 2024-05-22 2:29PM EDT | 113.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 20 | 49.66% |
| SPXL240621P00114000 | 2024-05-30 10:11AM EDT | 114.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 41 | 47.61% |
| SPXL240621P00115000 | 2024-05-29 3:51PM EDT | 115.00 | 1.21 | 0.20 | 0.60 | +0.41 | +51.25% | 1 | 105 | 46.58% |
| SPXL240621P00116000 | 2024-05-17 3:39PM EDT | 116.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 10 | 45 | 45.46% |
| SPXL240621P00117000 | 2024-05-30 2:29PM EDT | 117.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 26 | 45.12% |
| SPXL240621P00118000 | 2024-05-29 11:44AM EDT | 118.00 | 1.07 | 0.65 | 0.80 | 0.00 | - | 2 | 108 | 43.80% |
| SPXL240621P00119000 | 2024-05-08 1:01PM EDT | 119.00 | 1.77 | 0.75 | 0.90 | -1.46 | -45.20% | 2 | 5 | 43.16% |
| SPXL240621P00120000 | 2024-05-31 3:45PM EDT | 120.00 | 1.30 | 0.70 | 1.05 | -0.30 | -18.75% | 10 | 248 | 43.04% |
| SPXL240621P00121000 | 2024-05-31 12:03PM EDT | 121.00 | 2.29 | 0.95 | 1.10 | +1.35 | +143.62% | 6 | 13 | 41.38% |
| SPXL240621P00122000 | 2024-05-31 12:42PM EDT | 122.00 | 2.60 | 1.05 | 1.20 | +0.90 | +52.94% | 13 | 71 | 40.28% |
| SPXL240621P00123000 | 2024-05-31 12:24PM EDT | 123.00 | 3.02 | 0.20 | 1.35 | +0.83 | +37.90% | 9 | 42 | 39.67% |
| SPXL240621P00124000 | 2024-05-30 10:11AM EDT | 124.00 | 2.08 | 1.35 | 1.50 | 0.00 | - | 1 | 59 | 38.84% |
| SPXL240621P00125000 | 2024-05-31 3:37PM EDT | 125.00 | 2.55 | 1.50 | 1.75 | -0.15 | -5.56% | 27 | 219 | 38.88% |
| SPXL240621P00126000 | 2024-05-28 2:25PM EDT | 126.00 | 1.65 | 0.70 | 1.95 | 0.00 | - | 5 | 54 | 38.16% |
| SPXL240621P00127000 | 2024-05-31 3:32PM EDT | 127.00 | 3.12 | 1.85 | 2.10 | +0.12 | +4.00% | 28 | 17 | 36.77% |
| SPXL240621P00128000 | 2024-05-31 3:45PM EDT | 128.00 | 3.10 | 1.50 | 2.40 | -0.07 | -2.21% | 16 | 56 | 36.57% |
| SPXL240621P00129000 | 2024-05-29 3:53PM EDT | 129.00 | 3.10 | 2.40 | 2.60 | 0.00 | - | 13 | 45 | 35.24% |
| SPXL240621P00129500 | 2024-05-30 3:59PM EDT | 129.50 | 4.20 | 2.50 | 2.85 | 0.00 | - | 8 | 10 | 35.78% |
| SPXL240621P00130000 | 2024-05-31 3:01PM EDT | 130.00 | 4.80 | 2.65 | 2.90 | +0.65 | +15.66% | 18 | 539 | 34.57% |
| SPXL240621P00130500 | 2024-05-31 3:49PM EDT | 130.50 | 3.80 | 1.85 | 3.10 | -0.40 | -9.52% | 17 | 10 | 34.55% |
| SPXL240621P00131000 | 2024-05-31 3:52PM EDT | 131.00 | 3.80 | 3.00 | 3.30 | -1.40 | -26.92% | 24 | 48 | 34.45% |
| SPXL240621P00131500 | 2024-05-30 3:47PM EDT | 131.50 | 5.28 | 3.10 | 3.50 | 0.00 | - | 6 | 4 | 34.28% |
| SPXL240621P00132000 | 2024-05-31 3:55PM EDT | 132.00 | 3.90 | 3.30 | 3.70 | -0.20 | -4.88% | 15 | 83 | 34.03% |
| SPXL240621P00132500 | 2024-05-30 3:49PM EDT | 132.50 | 6.00 | 3.20 | 3.90 | 0.00 | - | 1 | 3 | 33.73% |
| SPXL240621P00133000 | 2024-05-31 12:44PM EDT | 133.00 | 7.50 | 3.70 | 4.10 | +3.10 | +70.45% | 1 | 118 | 33.35% |
| SPXL240621P00133500 | 2024-05-31 1:16PM EDT | 133.50 | 7.20 | 3.90 | 4.30 | +3.70 | +105.71% | 21 | 4 | 32.91% |
| SPXL240621P00134000 | 2024-05-31 10:16AM EDT | 134.00 | 6.80 | 3.60 | 4.60 | +0.30 | +4.62% | 3 | 32 | 33.17% |
| SPXL240621P00134500 | 2024-05-29 9:41AM EDT | 134.50 | 5.40 | 2.35 | 5.00 | 0.00 | - | 7 | 7 | 34.16% |
| SPXL240621P00135000 | 2024-05-31 11:08AM EDT | 135.00 | 6.60 | 2.85 | 5.10 | +0.30 | +4.76% | 31 | 154 | 32.69% |
| SPXL240621P00135500 | 2024-05-23 3:50PM EDT | 135.50 | 5.90 | 4.80 | 5.40 | 0.00 | - | - | 7 | 32.74% |
| SPXL240621P00136000 | 2024-05-30 11:26AM EDT | 136.00 | 7.20 | 4.00 | 6.50 | +0.30 | +4.35% | 1 | 40 | 39.10% |
| SPXL240621P00137000 | 2024-05-31 1:49PM EDT | 137.00 | 9.50 | 4.90 | 6.30 | +4.56 | +92.31% | 4 | 72 | 32.43% |
| SPXL240621P00138000 | 2024-05-24 2:03PM EDT | 138.00 | 5.20 | 5.00 | 8.00 | 0.00 | - | 13 | 13 | 41.04% |
| SPXL240621P00139000 | 2024-05-24 2:09PM EDT | 139.00 | 5.70 | 6.60 | 7.80 | 0.00 | - | 12 | 11 | 33.57% |
| SPXL240621P00140000 | 2024-05-31 12:36PM EDT | 140.00 | 13.20 | 5.90 | 8.50 | +2.40 | +22.22% | 602 | 689 | 33.33% |
| SPXL240621P00142000 | 2024-05-23 12:48PM EDT | 142.00 | 7.80 | 7.40 | 11.40 | 0.00 | - | - | 6 | 46.25% |
| SPXL240621P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 10.00 | 9.60 | 14.00 | 0.00 | - | 2 | 8 | 49.29% |
| SPXL240621P00150000 | 2024-05-30 10:41AM EDT | 150.00 | 19.59 | 14.70 | 18.80 | 0.00 | - | 1 | 0 | 57.30% |
| SPXL240621P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 17.70 | 19.70 | 23.80 | 0.00 | - | 6 | 0 | 66.36% |
© 2024 Yahoo. All rights reserved.