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 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628C00085000 | 2024-05-30 10:35AM EDT | 85.00 | 46.07 | 51.10 | 55.40 | 0.00 | - | 1 | 1 | 102.44% |
| SPXL240628C00113000 | 2024-05-30 3:16PM EDT | 113.00 | 19.10 | 23.40 | 27.70 | 0.00 | - | 1 | 1 | 56.45% |
| SPXL240628C00121000 | 2024-05-30 11:12AM EDT | 121.00 | 13.79 | 15.70 | 20.00 | 0.00 | - | 1 | 1 | 72.02% |
| SPXL240628C00123500 | 2024-06-04 12:02PM EDT | 123.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00124000 | 2024-06-05 3:43PM EDT | 124.00 | 14.90 | 13.00 | 17.20 | 0.00 | - | 1 | 1 | 65.91% |
| SPXL240628C00125000 | 2024-06-03 1:07PM EDT | 125.00 | 8.35 | 12.00 | 16.30 | 0.00 | - | 1 | 3 | 64.11% |
| SPXL240628C00127000 | 2024-05-30 2:49PM EDT | 127.00 | 7.53 | 10.20 | 14.50 | 0.00 | - | 1 | 1 | 60.36% |
| SPXL240628C00128000 | 2024-06-05 11:14AM EDT | 128.00 | 10.60 | 9.60 | 13.40 | 0.00 | - | 1 | 7 | 56.62% |
| SPXL240628C00128500 | 2024-06-05 3:48PM EDT | 128.50 | 11.10 | 8.90 | 13.10 | 0.00 | - | 1 | 7 | 56.96% |
| SPXL240628C00129000 | 2024-06-07 1:56PM EDT | 129.00 | 11.47 | 8.60 | 12.30 | +6.48 | +129.86% | 14 | 14 | 52.89% |
| SPXL240628C00129500 | 2024-06-04 3:00PM EDT | 129.50 | 7.50 | 8.30 | 12.20 | 0.00 | - | 8 | 8 | 54.91% |
| SPXL240628C00130000 | 2024-06-04 2:21PM EDT | 130.00 | 7.40 | 7.90 | 11.60 | 0.00 | - | 8 | 35 | 52.59% |
| SPXL240628C00130500 | 2024-06-03 12:52PM EDT | 130.50 | 5.00 | 7.50 | 11.20 | 0.00 | - | 11 | 5 | 51.95% |
| SPXL240628C00131000 | 2024-06-03 1:07PM EDT | 131.00 | 4.70 | 7.00 | 11.00 | 0.00 | - | 3 | 13 | 52.94% |
| SPXL240628C00132000 | 2024-06-06 1:55PM EDT | 132.00 | 8.40 | 6.30 | 10.20 | 0.00 | - | 1 | 14 | 51.49% |
| SPXL240628C00133000 | 2024-06-04 2:36PM EDT | 133.00 | 5.50 | 5.50 | 8.20 | 0.00 | - | 3 | 6 | 40.34% |
| SPXL240628C00134000 | 2024-06-07 10:22AM EDT | 134.00 | 7.10 | 5.00 | 7.80 | -0.21 | -2.87% | 1 | 2 | 42.00% |
| SPXL240628C00135000 | 2024-06-06 11:57AM EDT | 135.00 | 7.20 | 4.00 | 6.70 | +0.60 | +9.09% | 3 | 25 | 37.99% |
| SPXL240628C00136000 | 2024-06-05 2:33PM EDT | 136.00 | 5.90 | 4.90 | 6.40 | 0.00 | - | 8 | 20 | 39.94% |
| SPXL240628C00137000 | 2024-06-07 3:40PM EDT | 137.00 | 5.06 | 4.50 | 5.20 | +2.60 | +105.69% | 26 | 33 | 34.90% |
| SPXL240628C00138000 | 2024-06-07 11:34AM EDT | 138.00 | 5.20 | 2.70 | 4.60 | +0.50 | +10.64% | 3 | 20 | 34.16% |
| SPXL240628C00139000 | 2024-06-07 3:40PM EDT | 139.00 | 3.93 | 2.40 | 5.10 | -0.42 | -9.66% | 2 | 13 | 41.30% |
| SPXL240628C00140000 | 2024-06-07 1:10PM EDT | 140.00 | 4.00 | 2.15 | 3.60 | +0.80 | +25.00% | 2 | 64 | 33.37% |
| SPXL240628C00141000 | 2024-06-07 12:45PM EDT | 141.00 | 3.40 | 1.75 | 3.20 | -0.50 | -12.82% | 30 | 5 | 33.35% |
| SPXL240628C00142000 | 2024-06-06 2:06PM EDT | 142.00 | 2.77 | 1.40 | 2.75 | 0.00 | - | 2 | 2 | 32.68% |
| SPXL240628C00143000 | 2024-06-04 3:49PM EDT | 143.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL240628C00145000 | 2024-06-07 2:16PM EDT | 145.00 | 1.35 | 0.35 | 1.80 | -0.76 | -36.02% | 4 | 85 | 32.20% |
| SPXL240628C00147000 | 2024-06-07 3:40PM EDT | 147.00 | 1.12 | 0.05 | 2.95 | -0.06 | -5.08% | 2 | 2 | 46.55% |
| SPXL240628C00148000 | 2024-06-07 1:19PM EDT | 148.00 | 1.20 | 0.00 | 1.20 | -0.17 | -12.41% | 1 | 11 | 32.62% |
| SPXL240628C00150000 | 2024-06-07 1:19PM EDT | 150.00 | 0.85 | 0.45 | 0.90 | -0.22 | -20.56% | 1 | 6 | 32.84% |
| SPXL240628C00155000 | 2024-05-10 12:10PM EDT | 155.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | - | 5 | 41.65% |
| SPXL240628C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 1 | 41.65% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 135.74% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 2 | 123.24% |
| SPXL240628P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 90.14% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 75.98% |
| SPXL240628P00110000 | 2024-05-30 12:27PM EDT | 110.00 | 0.98 | 0.10 | 0.55 | 0.00 | - | 1 | 4 | 55.18% |
| SPXL240628P00113000 | 2024-06-04 9:34AM EDT | 113.00 | 0.88 | 0.20 | 0.85 | 0.00 | - | 1 | 2 | 55.18% |
| SPXL240628P00114000 | 2024-05-30 11:06AM EDT | 114.00 | 1.27 | 0.00 | 1.15 | 0.00 | - | 6 | 6 | 54.39% |
| SPXL240628P00115000 | 2024-06-06 10:53AM EDT | 115.00 | 0.49 | 0.10 | 0.55 | 0.00 | - | 23 | 19 | 51.88% |
| SPXL240628P00118000 | 2024-05-30 3:24PM EDT | 118.00 | 1.67 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 50.83% |
| SPXL240628P00119000 | 2024-05-10 10:56AM EDT | 119.00 | 2.75 | 0.00 | 1.75 | 0.00 | - | - | 1 | 50.05% |
| SPXL240628P00120000 | 2024-06-05 3:58PM EDT | 120.00 | 0.64 | 0.40 | 0.75 | 0.00 | - | 1 | 28 | 45.90% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 57.72% |
| SPXL240628P00122000 | 2024-05-29 2:33PM EDT | 122.00 | 1.95 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 62.16% |
| SPXL240628P00123500 | 2024-06-05 2:26PM EDT | 123.50 | 1.05 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 47.61% |
| SPXL240628P00125000 | 2024-06-05 3:15PM EDT | 125.00 | 1.11 | 0.00 | 2.40 | 0.00 | - | 2 | 6 | 55.01% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 0.00 | 1.55 | 0.00 | - | 3 | 3 | 44.70% |
| SPXL240628P00126000 | 2024-06-07 11:51AM EDT | 126.00 | 0.85 | 0.75 | 1.10 | -1.50 | -63.83% | 3 | 26 | 38.28% |
| SPXL240628P00126500 | 2024-06-05 9:50AM EDT | 126.50 | 1.95 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 53.08% |
| SPXL240628P00127000 | 2024-06-05 3:49PM EDT | 127.00 | 1.48 | 1.00 | 2.30 | 0.00 | - | 1 | 10 | 48.83% |
| SPXL240628P00127500 | 2024-06-05 3:20PM EDT | 127.50 | 1.48 | 0.00 | 2.75 | 0.00 | - | 2 | 6 | 51.82% |
| SPXL240628P00128000 | 2024-06-05 3:00PM EDT | 128.00 | 1.55 | 0.00 | 1.70 | 0.00 | - | 13 | 37 | 40.31% |
| SPXL240628P00128500 | 2024-05-15 2:52PM EDT | 128.50 | 3.20 | 0.00 | 1.65 | 0.00 | - | 46 | 45 | 38.57% |
| SPXL240628P00129000 | 2024-06-04 12:47PM EDT | 129.00 | 3.30 | 0.00 | 1.90 | 0.00 | - | 3 | 13 | 39.81% |
| SPXL240628P00129500 | 2024-05-30 12:27PM EDT | 129.50 | 4.47 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 39.97% |
| SPXL240628P00130000 | 2024-06-07 12:21PM EDT | 130.00 | 1.49 | 1.45 | 1.85 | -0.38 | -20.32% | 4 | 30 | 36.78% |
| SPXL240628P00130500 | 2024-06-04 3:42PM EDT | 130.50 | 3.70 | 1.55 | 1.90 | 0.00 | - | 3 | 0 | 35.96% |
| SPXL240628P00131000 | 2024-06-04 3:42PM EDT | 131.00 | 3.80 | 1.65 | 2.75 | 0.00 | - | 3 | 5 | 42.19% |
| SPXL240628P00132000 | 2024-06-05 3:49PM EDT | 132.00 | 2.48 | 1.90 | 2.30 | 0.00 | - | 1 | 2 | 35.52% |
| SPXL240628P00133000 | 2024-06-07 10:40AM EDT | 133.00 | 2.15 | 2.15 | 2.60 | -0.50 | -18.87% | 1 | 11 | 35.21% |
| SPXL240628P00134000 | 2024-06-06 9:51AM EDT | 134.00 | 2.71 | 2.45 | 4.30 | 0.00 | - | 1 | 42 | 45.68% |
| SPXL240628P00135000 | 2024-06-07 2:08PM EDT | 135.00 | 2.85 | 2.75 | 3.80 | -0.57 | -16.67% | 2 | 20 | 38.54% |
| SPXL240628P00136000 | 2024-05-29 9:34AM EDT | 136.00 | 6.86 | 3.10 | 3.60 | 0.00 | - | 1 | 7 | 33.68% |
| SPXL240628P00140000 | 2024-06-07 2:04PM EDT | 140.00 | 4.90 | 4.80 | 5.50 | -2.97 | -37.74% | 70 | 7 | 32.42% |
| SPXL240628P00160000 | 2024-05-22 11:25AM EDT | 160.00 | 24.20 | 20.00 | 24.40 | 0.00 | - | - | 25 | 66.21% |
© 2024 Yahoo. All rights reserved.