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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018C00075000 | 2024-04-23 10:30AM EDT | 75.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL241018C00080000 | 2024-05-14 2:41PM EDT | 80.00 | 53.50 | 57.20 | 61.60 | 0.00 | - | 1 | 3 | 63.92% |
| SPXL241018C00085000 | 2024-04-17 1:57PM EDT | 85.00 | 38.30 | 50.50 | 53.20 | 0.00 | - | 2 | 3 | 40.28% |
| SPXL241018C00090000 | 2024-05-15 3:58PM EDT | 90.00 | 48.70 | 48.00 | 52.30 | 0.00 | - | 2 | 4 | 58.79% |
| SPXL241018C00095000 | 2024-06-03 2:03PM EDT | 95.00 | 40.00 | 43.30 | 47.70 | 0.00 | - | 6 | 7 | 55.43% |
| SPXL241018C00100000 | 2024-05-23 9:33AM EDT | 100.00 | 40.60 | 38.80 | 43.00 | 0.00 | - | 20 | 54 | 52.15% |
| SPXL241018C00101000 | 2024-05-09 11:08AM EDT | 101.00 | 32.70 | 38.00 | 41.80 | 0.00 | - | 1 | 2 | 50.98% |
| SPXL241018C00102000 | 2024-04-18 9:36AM EDT | 102.00 | 24.30 | 35.50 | 39.60 | 0.00 | - | 8 | 69 | 53.78% |
| SPXL241018C00103000 | 2024-04-18 11:43AM EDT | 103.00 | 24.60 | 34.50 | 38.60 | 0.00 | - | 1 | 1 | 52.58% |
| SPXL241018C00104000 | 2024-04-22 10:30AM EDT | 104.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241018C00105000 | 2024-05-15 10:36AM EDT | 105.00 | 34.10 | 34.50 | 38.50 | 0.00 | - | 1 | 7 | 59.55% |
| SPXL241018C00106000 | 2024-02-23 11:29AM EDT | 106.00 | 28.60 | 33.00 | 37.50 | 0.00 | - | 7 | 7 | 58.23% |
| SPXL241018C00107000 | 2024-04-17 12:02PM EDT | 107.00 | 21.70 | 31.10 | 34.90 | 0.00 | - | 2 | 17 | 49.33% |
| SPXL241018C00108000 | 2024-05-01 10:36AM EDT | 108.00 | 18.60 | 28.30 | 32.40 | 0.00 | - | 1 | 17 | 40.27% |
| SPXL241018C00109000 | 2024-04-18 10:48AM EDT | 109.00 | 21.00 | 29.50 | 33.60 | 0.00 | - | 1 | 14 | 50.26% |
| SPXL241018C00110000 | 2024-04-26 11:03AM EDT | 110.00 | 21.80 | 28.30 | 32.20 | 0.00 | - | 11 | 22 | 47.19% |
| SPXL241018C00111000 | 2024-04-16 1:32PM EDT | 111.00 | 19.90 | 28.50 | 31.60 | 0.00 | - | 1 | 7 | 47.81% |
| SPXL241018C00112000 | 2024-05-22 10:16AM EDT | 112.00 | 30.37 | 28.50 | 32.10 | 0.00 | - | 2 | 38 | 53.04% |
| SPXL241018C00113000 | 2024-04-22 11:21AM EDT | 113.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL241018C00114000 | 2024-05-15 2:47PM EDT | 114.00 | 26.10 | 27.00 | 31.20 | 0.00 | - | 1 | 7 | 54.86% |
| SPXL241018C00115000 | 2024-06-05 3:02PM EDT | 115.00 | 28.70 | 26.10 | 30.20 | 0.00 | - | 2 | 65 | 53.52% |
| SPXL241018C00116000 | 2024-04-17 2:49PM EDT | 116.00 | 16.80 | 24.30 | 27.20 | 0.00 | - | 1 | 18 | 44.24% |
| SPXL241018C00117000 | 2024-05-31 1:42PM EDT | 117.00 | 19.40 | 24.50 | 28.40 | 0.00 | - | 30 | 83 | 51.59% |
| SPXL241018C00118000 | 2024-05-30 10:13AM EDT | 118.00 | 20.99 | 23.70 | 28.00 | 0.00 | - | 1 | 21 | 52.49% |
| SPXL241018C00119000 | 2024-05-31 1:42PM EDT | 119.00 | 17.95 | 23.00 | 27.20 | 0.00 | - | 31 | 46 | 51.86% |
| SPXL241018C00120000 | 2024-05-29 11:43AM EDT | 120.00 | 21.25 | 22.40 | 26.20 | 0.00 | - | 9 | 18 | 50.48% |
| SPXL241018C00121000 | 2024-05-24 9:46AM EDT | 121.00 | 20.00 | 21.40 | 25.70 | 0.00 | - | 2 | 29 | 50.89% |
| SPXL241018C00122000 | 2024-06-04 12:07PM EDT | 122.00 | 18.24 | 20.70 | 25.00 | 0.00 | - | 3 | 19 | 50.54% |
| SPXL241018C00123000 | 2024-06-05 3:51PM EDT | 123.00 | 21.40 | 19.90 | 24.00 | 0.00 | - | 1 | 220 | 49.13% |
| SPXL241018C00124000 | 2024-05-06 1:22PM EDT | 124.00 | 14.42 | 21.60 | 23.50 | 0.00 | - | 3 | 90 | 49.44% |
| SPXL241018C00125000 | 2024-06-05 3:53PM EDT | 125.00 | 21.10 | 20.10 | 20.90 | 0.00 | - | 1 | 98 | 42.55% |
| SPXL241018C00126000 | 2024-05-20 9:30AM EDT | 126.00 | 19.00 | 18.30 | 20.20 | 0.00 | - | 1 | 41 | 42.20% |
| SPXL241018C00127000 | 2024-06-05 3:53PM EDT | 127.00 | 19.50 | 17.20 | 19.40 | 0.00 | - | 1 | 11 | 41.48% |
| SPXL241018C00128000 | 2024-05-31 3:31PM EDT | 128.00 | 13.00 | 17.80 | 18.90 | 0.00 | - | 12 | 18 | 41.73% |
| SPXL241018C00129000 | 2024-04-02 12:06PM EDT | 129.00 | 16.95 | 8.60 | 10.30 | 0.00 | - | 1 | 7 | 13.83% |
| SPXL241018C00130000 | 2024-06-05 2:57PM EDT | 130.00 | 16.88 | 16.80 | 17.40 | 0.00 | - | 2 | 29 | 40.49% |
| SPXL241018C00135000 | 2024-06-07 3:59PM EDT | 135.00 | 14.00 | 13.40 | 14.20 | -0.10 | -0.71% | 26 | 191 | 38.60% |
| SPXL241018C00140000 | 2024-06-07 2:46PM EDT | 140.00 | 11.70 | 10.50 | 11.60 | +0.40 | +3.54% | 76 | 138 | 37.69% |
| SPXL241018C00145000 | 2024-06-06 10:45AM EDT | 145.00 | 9.20 | 7.70 | 9.10 | 0.00 | - | 2 | 66 | 36.16% |
| SPXL241018C00150000 | 2024-06-07 3:54PM EDT | 150.00 | 6.80 | 6.70 | 7.30 | +0.10 | +1.49% | 5 | 217 | 35.84% |
| SPXL241018C00155000 | 2024-06-07 9:54AM EDT | 155.00 | 5.10 | 4.40 | 6.00 | -0.50 | -8.93% | 1 | 41 | 36.24% |
| SPXL241018C00160000 | 2024-06-06 12:11PM EDT | 160.00 | 4.00 | 2.10 | 4.00 | 0.00 | - | 6 | 35 | 33.31% |
| SPXL241018C00165000 | 2024-06-07 12:57PM EDT | 165.00 | 3.20 | 2.65 | 2.95 | +0.14 | +4.58% | 1 | 378 | 32.70% |
| SPXL241018C00170000 | 2024-05-17 11:25AM EDT | 170.00 | 2.30 | 1.65 | 2.25 | -0.10 | -4.17% | 2 | 19 | 32.71% |
| SPXL241018C00175000 | 2024-05-28 2:53PM EDT | 175.00 | 1.14 | 0.00 | 1.75 | 0.00 | - | 13 | 28 | 32.97% |
| SPXL241018C00180000 | 2024-06-05 1:40PM EDT | 180.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 33.18% |
| SPXL241018C00185000 | 2024-06-04 3:02PM EDT | 185.00 | 0.50 | 0.50 | 1.00 | 0.00 | - | 1 | 32 | 33.08% |
| SPXL241018C00190000 | 2024-05-15 2:33PM EDT | 190.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 4 | 12 | 33.58% |
| SPXL241018C00195000 | 2024-05-17 9:54AM EDT | 195.00 | 0.52 | 0.15 | 0.65 | 0.00 | - | 2 | 4 | 34.16% |
| SPXL241018C00200000 | 2024-06-07 1:34PM EDT | 200.00 | 0.55 | 0.15 | 0.45 | 0.00 | - | 1 | 4 | 33.69% |
| SPXL241018C00205000 | 2024-06-06 9:30AM EDT | 205.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 15 | 33.96% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018P00060000 | 2024-06-07 3:53PM EDT | 60.00 | 0.45 | 0.45 | 0.50 | -0.15 | -25.00% | 2 | 81 | 73.78% |
| SPXL241018P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 0.70 | 0.35 | 0.75 | 0.00 | - | 5 | 24 | 69.14% |
| SPXL241018P00070000 | 2024-06-05 2:47PM EDT | 70.00 | 0.69 | 0.45 | 1.10 | 0.00 | - | 27 | 50 | 67.33% |
| SPXL241018P00075000 | 2024-06-06 3:04PM EDT | 75.00 | 1.00 | 0.65 | 1.15 | 0.00 | - | 1 | 30 | 63.28% |
| SPXL241018P00080000 | 2024-05-31 3:14PM EDT | 80.00 | 1.50 | 0.85 | 1.35 | 0.00 | - | 9 | 29 | 60.13% |
| SPXL241018P00085000 | 2024-05-13 9:35AM EDT | 85.00 | 1.73 | 1.30 | 1.75 | 0.00 | - | 1 | 37 | 58.98% |
| SPXL241018P00090000 | 2024-05-30 1:10PM EDT | 90.00 | 1.55 | 0.00 | 1.85 | -0.70 | -31.11% | 1 | 62 | 56.15% |
| SPXL241018P00095000 | 2024-05-17 3:55PM EDT | 95.00 | 2.31 | 0.50 | 2.25 | 0.00 | - | 2 | 4 | 53.49% |
| SPXL241018P00100000 | 2024-06-07 9:59AM EDT | 100.00 | 2.40 | 2.10 | 2.45 | -0.30 | -11.11% | 1 | 40 | 49.18% |
| SPXL241018P00101000 | 2024-05-09 11:55AM EDT | 101.00 | 4.10 | 2.25 | 2.55 | 0.00 | - | 2 | 2 | 48.68% |
| SPXL241018P00102000 | 2024-06-05 11:16AM EDT | 102.00 | 2.70 | 1.60 | 2.65 | 0.00 | - | 1 | 6 | 48.18% |
| SPXL241018P00103000 | 2024-05-22 1:28PM EDT | 103.00 | 3.20 | 2.40 | 2.75 | 0.00 | - | 5 | 6 | 47.64% |
| SPXL241018P00104000 | 2024-04-24 1:25PM EDT | 104.00 | 7.50 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 50.70% |
| SPXL241018P00105000 | 2024-06-03 9:44AM EDT | 105.00 | 3.30 | 2.65 | 3.00 | 0.00 | - | 2 | 203 | 46.81% |
| SPXL241018P00106000 | 2024-04-22 1:52PM EDT | 106.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL241018P00107000 | 2024-04-26 2:47PM EDT | 107.00 | 7.50 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 49.21% |
| SPXL241018P00108000 | 2024-04-24 1:22PM EDT | 108.00 | 8.70 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 48.50% |
| SPXL241018P00110000 | 2024-05-23 9:36AM EDT | 110.00 | 3.36 | 2.70 | 3.60 | 0.00 | - | 2 | 33 | 44.20% |
| SPXL241018P00111000 | 2024-05-29 10:39AM EDT | 111.00 | 4.80 | 2.45 | 3.80 | 0.00 | - | 1 | 5 | 44.00% |
| SPXL241018P00112000 | 2024-05-10 1:18PM EDT | 112.00 | 6.06 | 3.40 | 3.90 | 0.00 | - | 8 | 7 | 43.30% |
| SPXL241018P00113000 | 2024-06-06 9:38AM EDT | 113.00 | 3.70 | 2.10 | 4.10 | 0.00 | - | 1 | 9 | 43.04% |
| SPXL241018P00114000 | 2024-05-31 12:38PM EDT | 114.00 | 6.90 | 3.60 | 4.20 | 0.00 | - | 1 | 4 | 42.31% |
| SPXL241018P00115000 | 2024-06-07 12:52PM EDT | 115.00 | 4.10 | 4.00 | 4.40 | +0.10 | +2.50% | 1 | 56 | 41.99% |
| SPXL241018P00116000 | 2024-05-10 3:54PM EDT | 116.00 | 6.90 | 2.95 | 4.60 | 0.00 | - | 1 | 2 | 41.64% |
| SPXL241018P00117000 | 2024-05-10 10:14AM EDT | 117.00 | 7.10 | 3.40 | 4.80 | 0.00 | - | 10 | 15 | 41.27% |
| SPXL241018P00118000 | 2024-05-15 9:35AM EDT | 118.00 | 6.30 | 2.90 | 5.00 | 0.00 | - | 8 | 17 | 40.86% |
| SPXL241018P00119000 | 2024-05-02 2:52PM EDT | 119.00 | 12.49 | 5.90 | 7.70 | 0.00 | - | 10 | 12 | 49.92% |
| SPXL241018P00120000 | 2024-06-07 12:08PM EDT | 120.00 | 5.00 | 4.90 | 5.40 | -0.40 | -7.41% | 2 | 123 | 39.97% |
| SPXL241018P00121000 | 2024-05-21 11:34AM EDT | 121.00 | 6.18 | 5.10 | 5.60 | 0.00 | - | - | 1 | 39.48% |
| SPXL241018P00122000 | 2024-05-01 9:36AM EDT | 122.00 | 15.20 | 7.30 | 8.30 | 0.00 | - | 1 | 0 | 47.99% |
| SPXL241018P00123000 | 2024-04-29 2:09PM EDT | 123.00 | 13.00 | 7.10 | 8.20 | 0.00 | - | 4 | 10 | 46.25% |
| SPXL241018P00124000 | 2024-06-04 10:09AM EDT | 124.00 | 7.75 | 5.90 | 6.30 | 0.00 | - | 1 | 155 | 38.21% |
| SPXL241018P00125000 | 2024-06-06 3:29PM EDT | 125.00 | 6.42 | 6.10 | 6.60 | 0.00 | - | 1 | 17 | 37.97% |
| SPXL241018P00126000 | 2024-05-29 9:30AM EDT | 126.00 | 8.70 | 6.30 | 6.90 | 0.00 | - | 1 | 2 | 37.69% |
| SPXL241018P00127000 | 2024-05-31 11:22AM EDT | 127.00 | 10.70 | 6.60 | 7.20 | 0.00 | - | 11 | 20 | 37.37% |
| SPXL241018P00128000 | 2024-05-31 10:40AM EDT | 128.00 | 10.00 | 6.90 | 7.40 | 0.00 | - | 1 | 15 | 36.68% |
| SPXL241018P00129000 | 2024-05-24 3:59PM EDT | 129.00 | 8.91 | 5.70 | 7.80 | 0.00 | - | 1 | 2 | 36.63% |
| SPXL241018P00130000 | 2024-06-07 2:22PM EDT | 130.00 | 7.10 | 6.70 | 8.10 | -1.20 | -14.46% | 10 | 56 | 36.21% |
| SPXL241018P00135000 | 2024-06-07 1:30PM EDT | 135.00 | 9.20 | 9.30 | 11.10 | -0.47 | -4.86% | 1 | 46 | 38.21% |
| SPXL241018P00140000 | 2024-05-28 11:43AM EDT | 140.00 | 13.20 | 10.10 | 13.50 | 0.00 | - | 1 | 13 | 37.31% |
| SPXL241018P00145000 | 2024-06-03 9:33AM EDT | 145.00 | 16.20 | 12.60 | 14.90 | 0.00 | - | 40 | 45 | 32.44% |
| SPXL241018P00150000 | 2024-05-14 12:13PM EDT | 150.00 | 23.60 | 16.70 | 17.60 | 0.00 | - | 100 | 101 | 30.38% |
| SPXL241018P00155000 | 2024-04-25 9:30AM EDT | 155.00 | 40.40 | 21.00 | 24.70 | 0.00 | - | 1 | 1 | 41.66% |
| SPXL241018P00165000 | 2024-04-17 12:57PM EDT | 165.00 | 49.30 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 44.06% |
| SPXL241018P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 65.17 | 42.50 | 46.80 | 0.00 | - | 1 | 0 | 49.46% |
© 2024 Yahoo. All rights reserved.