Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802C00110000 | 2024-06-25 3:59PM EDT | 110.00 | 37.88 | 36.90 | 40.90 | 0.00 | - | 1 | 2 | 63.14% |
| SPXL240802C00133000 | 2024-06-18 1:56PM EDT | 133.00 | 18.05 | 15.60 | 19.40 | 0.00 | - | - | 1 | 56.65% |
| SPXL240802C00135000 | 2024-06-18 1:08PM EDT | 135.00 | 16.72 | 13.80 | 17.90 | 0.00 | - | - | 2 | 55.75% |
| SPXL240802C00140000 | 2024-06-21 12:47PM EDT | 140.00 | 11.05 | 10.80 | 12.10 | 0.00 | - | 14 | 14 | 40.15% |
| SPXL240802C00141000 | 2024-06-14 9:30AM EDT | 141.00 | 7.88 | 9.50 | 11.30 | 0.00 | - | - | 2 | 39.19% |
| SPXL240802C00144000 | 2024-06-25 10:31AM EDT | 144.00 | 7.98 | 7.90 | 8.90 | 0.00 | - | 2 | 8 | 35.82% |
| SPXL240802C00147500 | 2024-06-20 9:37AM EDT | 147.50 | 8.05 | 4.90 | 6.70 | 0.00 | - | - | 15 | 34.03% |
| SPXL240802C00148000 | 2024-06-20 11:19AM EDT | 148.00 | 7.76 | 5.20 | 6.50 | 0.00 | - | 1 | 0 | 34.27% |
| SPXL240802C00149000 | 2024-06-18 1:50PM EDT | 149.00 | 7.10 | 4.90 | 6.80 | 0.00 | - | - | 1 | 38.36% |
| SPXL240802C00151000 | 2024-06-20 10:12AM EDT | 151.00 | 6.00 | 4.60 | 6.30 | 0.00 | - | - | 1 | 40.33% |
| SPXL240802C00153000 | 2024-06-24 12:58PM EDT | 153.00 | 4.20 | 3.80 | 4.60 | 0.00 | - | 1 | 295 | 35.39% |
| SPXL240802C00155000 | 2024-06-18 1:14PM EDT | 155.00 | 3.85 | 2.20 | 3.40 | 0.00 | - | - | 1 | 32.47% |
| SPXL240802C00159000 | 2024-06-21 3:54PM EDT | 159.00 | 2.30 | 1.85 | 2.15 | 0.00 | - | 4 | 1 | 31.36% |
| SPXL240802C00160000 | 2024-06-17 11:30AM EDT | 160.00 | 1.50 | 1.65 | 1.85 | 0.00 | - | - | 1 | 30.76% |
| SPXL240802C00165000 | 2024-06-17 3:57PM EDT | 165.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | - | 1 | 30.35% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802P00080000 | 2024-06-14 10:15AM EDT | 80.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 101.37% |
| SPXL240802P00095000 | 2024-06-26 3:55PM EDT | 95.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 10 | 10 | 77.83% |
| SPXL240802P00100000 | 2024-06-26 3:55PM EDT | 100.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 10 | 15 | 72.27% |
| SPXL240802P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 1.35 | 0.30 | 2.05 | 0.00 | - | - | 1 | 53.44% |
| SPXL240802P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 1.85 | 0.35 | 1.25 | 0.00 | - | - | 1 | 46.41% |
| SPXL240802P00130000 | 2024-06-24 1:20PM EDT | 130.00 | 1.65 | 1.30 | 1.60 | 0.00 | - | 1 | 4 | 41.85% |
| SPXL240802P00132000 | 2024-06-24 12:01PM EDT | 132.00 | 1.75 | 1.45 | 1.75 | 0.00 | - | 2 | 3 | 39.82% |
| SPXL240802P00133000 | 2024-06-18 1:27PM EDT | 133.00 | 2.04 | 1.65 | 1.90 | 0.00 | - | 2 | 4 | 39.36% |
| SPXL240802P00135000 | 2024-06-18 3:26PM EDT | 135.00 | 2.55 | 1.95 | 2.20 | 0.00 | - | - | 2 | 38.16% |
| SPXL240802P00136000 | 2024-06-17 2:11PM EDT | 136.00 | 2.33 | 2.00 | 2.35 | 0.00 | - | 10 | 20 | 37.44% |
| SPXL240802P00138000 | 2024-06-20 9:47AM EDT | 138.00 | 2.65 | 2.45 | 2.70 | 0.00 | - | - | 3 | 36.10% |
| SPXL240802P00138500 | 2024-06-20 9:56AM EDT | 138.50 | 2.65 | 2.50 | 2.80 | 0.00 | - | - | 1 | 35.79% |
| SPXL240802P00140000 | 2024-06-26 3:55PM EDT | 140.00 | 3.25 | 2.55 | 3.10 | 0.00 | - | 22 | 15 | 34.73% |
| SPXL240802P00142500 | 2024-06-17 2:07PM EDT | 142.50 | 4.20 | 3.50 | 4.50 | 0.00 | - | 2 | 4 | 37.68% |
| SPXL240802P00143000 | 2024-06-21 2:13PM EDT | 143.00 | 4.90 | 3.70 | 4.00 | 0.00 | - | 39 | 40 | 33.70% |
| SPXL240802P00143500 | 2024-06-17 2:07PM EDT | 143.50 | 4.75 | 2.95 | 4.10 | 0.00 | - | - | 2 | 33.14% |
| SPXL240802P00144000 | 2024-06-21 12:21PM EDT | 144.00 | 4.89 | 2.75 | 4.30 | 0.00 | - | 4 | 3 | 33.12% |
| SPXL240802P00144500 | 2024-06-18 11:05AM EDT | 144.50 | 5.33 | 4.10 | 4.40 | 0.00 | - | - | 40 | 32.50% |
| SPXL240802P00145000 | 2024-06-14 12:52PM EDT | 145.00 | 7.00 | 3.90 | 4.90 | 0.00 | - | - | 6 | 34.06% |
| SPXL240802P00145500 | 2024-06-25 1:47PM EDT | 145.50 | 5.70 | 4.40 | 4.80 | 0.00 | - | 20 | 42 | 32.29% |
| SPXL240802P00146500 | 2024-06-21 1:42PM EDT | 146.50 | 6.51 | 4.90 | 5.20 | 0.00 | - | 6 | 6 | 31.94% |
| SPXL240802P00147500 | 2024-06-20 1:36PM EDT | 147.50 | 7.30 | 3.60 | 5.90 | 0.00 | - | - | 0 | 33.06% |
| SPXL240802P00149000 | 2024-06-20 3:52PM EDT | 149.00 | 7.10 | 6.00 | 6.50 | 0.00 | - | - | 3 | 32.07% |
| SPXL240802P00150000 | 2024-06-17 3:39PM EDT | 150.00 | 7.10 | 5.90 | 6.80 | 0.00 | - | - | 1 | 30.70% |
| SPXL240802P00154000 | 2024-06-17 3:15PM EDT | 154.00 | 9.75 | 8.80 | 9.20 | 0.00 | - | - | 10 | 30.19% |
| SPXL240802P00155000 | 2024-06-20 12:34PM EDT | 155.00 | 11.00 | 9.40 | 9.90 | 0.00 | - | - | 0 | 30.26% |
© 2024 Yahoo. All rights reserved.