Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510C00100000 | 2024-05-03 12:26PM EDT | 100.00 | 27.52 | 25.10 | 29.20 | +4.72 | +20.70% | 5 | 56 | 115.23% |
| SPXL240510C00103000 | 2024-05-03 3:56PM EDT | 103.00 | 20.00 | 22.20 | 26.20 | 0.00 | - | 3 | 3 | 108.98% |
| SPXL240510C00104000 | 2024-05-02 2:06PM EDT | 104.00 | 14.20 | 21.10 | 25.30 | 0.00 | - | 2 | 2 | 104.88% |
| SPXL240510C00107000 | 2024-04-22 10:01AM EDT | 107.00 | 9.90 | 18.20 | 22.20 | 0.00 | - | - | 4 | 92.19% |
| SPXL240510C00108000 | 2024-04-23 2:34PM EDT | 108.00 | 12.49 | 17.20 | 21.40 | 0.00 | - | - | 16 | 96.48% |
| SPXL240510C00109000 | 2024-05-06 11:05AM EDT | 109.00 | 14.90 | 16.10 | 20.20 | 0.00 | - | 2 | 2 | 78.71% |
| SPXL240510C00110000 | 2024-05-06 2:27PM EDT | 110.00 | 16.00 | 15.10 | 20.00 | 0.00 | - | 3 | 15 | 102.15% |
| SPXL240510C00111000 | 2024-05-06 2:34PM EDT | 111.00 | 15.00 | 14.10 | 18.20 | 0.00 | - | 2 | 4 | 70.90% |
| SPXL240510C00112000 | 2024-05-06 9:30AM EDT | 112.00 | 12.00 | 13.20 | 17.40 | 0.00 | - | 5 | 59 | 78.71% |
| SPXL240510C00113000 | 2024-05-06 11:46AM EDT | 113.00 | 12.00 | 12.20 | 16.20 | 0.00 | - | 1 | 17 | 67.38% |
| SPXL240510C00114000 | 2024-05-06 9:45AM EDT | 114.00 | 11.20 | 11.30 | 15.30 | 0.00 | - | 2 | 23 | 69.82% |
| SPXL240510C00115000 | 2024-05-06 9:37AM EDT | 115.00 | 9.90 | 10.20 | 14.70 | 0.00 | - | 5 | 100 | 73.05% |
| SPXL240510C00116000 | 2024-05-07 12:55PM EDT | 116.00 | 11.67 | 9.90 | 13.70 | +4.17 | +55.60% | 7 | 69 | 81.79% |
| SPXL240510C00117000 | 2024-05-06 3:38PM EDT | 117.00 | 8.20 | 9.00 | 11.60 | 0.00 | - | 151 | 734 | 56.54% |
| SPXL240510C00118000 | 2024-05-07 11:53AM EDT | 118.00 | 9.91 | 7.20 | 11.20 | +1.71 | +20.85% | 4 | 106 | 108.69% |
| SPXL240510C00119000 | 2024-05-07 11:25AM EDT | 119.00 | 9.23 | 7.80 | 9.70 | +1.73 | +23.07% | 3 | 99 | 64.01% |
| SPXL240510C00120000 | 2024-05-06 3:54PM EDT | 120.00 | 6.50 | 5.30 | 9.20 | 0.00 | - | 13 | 133 | 95.12% |
| SPXL240510C00120500 | 2024-05-06 11:47AM EDT | 120.50 | 5.27 | 4.80 | 8.90 | 0.00 | - | 3 | 40 | 96.14% |
| SPXL240510C00121000 | 2024-05-07 1:28PM EDT | 121.00 | 7.20 | 4.50 | 7.70 | +1.83 | +34.08% | 11 | 60 | 76.86% |
| SPXL240510C00122000 | 2024-05-07 12:45PM EDT | 122.00 | 6.00 | 4.40 | 5.90 | +1.00 | +20.00% | 76 | 173 | 51.22% |
| SPXL240510C00123000 | 2024-05-07 1:10PM EDT | 123.00 | 5.00 | 3.70 | 4.90 | +0.80 | +19.05% | 15 | 151 | 45.17% |
| SPXL240510C00124000 | 2024-05-07 1:22PM EDT | 124.00 | 4.37 | 3.70 | 4.00 | +0.97 | +28.53% | 21 | 233 | 41.11% |
| SPXL240510C00125000 | 2024-05-07 1:26PM EDT | 125.00 | 3.62 | 3.20 | 3.40 | +0.87 | +31.64% | 143 | 402 | 42.58% |
| SPXL240510C00126000 | 2024-05-07 1:49PM EDT | 126.00 | 2.50 | 2.40 | 2.55 | +0.45 | +21.95% | 82 | 234 | 37.72% |
| SPXL240510C00127000 | 2024-05-07 1:50PM EDT | 127.00 | 1.85 | 1.70 | 1.85 | +0.35 | +23.33% | 199 | 158 | 34.60% |
| SPXL240510C00128000 | 2024-05-07 1:49PM EDT | 128.00 | 1.40 | 1.20 | 1.40 | +0.30 | +27.27% | 73 | 371 | 34.62% |
| SPXL240510C00128500 | 2024-05-07 1:49PM EDT | 128.50 | 1.15 | 1.00 | 1.15 | +0.45 | +64.29% | 66 | 91 | 33.55% |
| SPXL240510C00129000 | 2024-05-07 1:41PM EDT | 129.00 | 1.05 | 0.80 | 0.90 | +0.25 | +31.25% | 44 | 229 | 31.93% |
| SPXL240510C00129500 | 2024-05-07 12:24PM EDT | 129.50 | 0.89 | 0.65 | 0.75 | +0.29 | +48.33% | 5 | 188 | 31.89% |
| SPXL240510C00130000 | 2024-05-07 1:28PM EDT | 130.00 | 0.73 | 0.55 | 0.65 | +0.23 | +46.00% | 78 | 224 | 32.57% |
| SPXL240510C00130500 | 2024-05-07 11:40AM EDT | 130.50 | 0.50 | 0.40 | 0.50 | +0.20 | +66.67% | 12 | 39 | 31.64% |
| SPXL240510C00131000 | 2024-05-07 11:14AM EDT | 131.00 | 0.50 | 0.30 | 0.40 | +0.22 | +78.57% | 4 | 224 | 31.45% |
| SPXL240510C00131500 | 2024-05-07 12:36PM EDT | 131.50 | 0.29 | 0.25 | 0.35 | +0.04 | +16.00% | 40 | 62 | 32.32% |
| SPXL240510C00132000 | 2024-05-07 1:29PM EDT | 132.00 | 0.30 | 0.20 | 0.25 | +0.10 | +50.00% | 44 | 111 | 31.20% |
| SPXL240510C00132500 | 2024-05-07 1:01PM EDT | 132.50 | 0.20 | 0.10 | 0.25 | +0.08 | +66.67% | 30 | 341 | 33.35% |
| SPXL240510C00133000 | 2024-05-07 1:29PM EDT | 133.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 33 | 88 | 33.35% |
| SPXL240510C00133500 | 2024-04-26 12:19PM EDT | 133.50 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 46.29% |
| SPXL240510C00134000 | 2024-05-07 11:52AM EDT | 134.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 20 | 34.77% |
| SPXL240510C00134500 | 2024-05-03 3:05PM EDT | 134.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 140 | 141 | 36.62% |
| SPXL240510C00135000 | 2024-05-06 2:54PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 41.11% |
| SPXL240510C00135500 | 2024-04-22 10:14AM EDT | 135.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 55.08% |
| SPXL240510C00136000 | 2024-04-25 9:38AM EDT | 136.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SPXL240510C00137000 | 2024-04-16 10:33AM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240510C00138000 | 2024-05-03 10:48AM EDT | 138.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.69% |
| SPXL240510C00139000 | 2024-04-10 11:04AM EDT | 139.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 58.20% |
| SPXL240510C00140000 | 2024-05-03 9:30AM EDT | 140.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 3 | 21 | 61.72% |
| SPXL240510C00141000 | 2024-04-16 9:30AM EDT | 141.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 63.67% |
| SPXL240510C00143000 | 2024-04-15 9:58AM EDT | 143.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 71.88% |
| SPXL240510C00144000 | 2024-04-09 11:02AM EDT | 144.00 | 0.98 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 75.10% |
| SPXL240510C00145000 | 2024-04-04 2:40PM EDT | 145.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 6 | 0 | 99.12% |
| SPXL240510C00146000 | 2024-04-17 10:15AM EDT | 146.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 81.45% |
| SPXL240510C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 93.65% |
| SPXL240510C00165000 | 2024-05-06 9:33AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510P00075000 | 2024-04-01 10:48AM EDT | 75.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 3 | 324.02% |
| SPXL240510P00090000 | 2024-05-03 10:25AM EDT | 90.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 177.93% |
| SPXL240510P00095000 | 2024-05-07 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 60 | 141.02% |
| SPXL240510P00100000 | 2024-05-03 1:08PM EDT | 100.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 130.66% |
| SPXL240510P00102000 | 2024-05-01 10:31AM EDT | 102.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 3 | 121.68% |
| SPXL240510P00103000 | 2024-05-06 1:16PM EDT | 103.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 15 | 117.19% |
| SPXL240510P00104000 | 2024-05-06 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 112.70% |
| SPXL240510P00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 108.20% |
| SPXL240510P00106000 | 2024-05-03 2:22PM EDT | 106.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 103.71% |
| SPXL240510P00107000 | 2024-05-03 10:08AM EDT | 107.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 99.41% |
| SPXL240510P00108000 | 2024-05-06 3:30PM EDT | 108.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 94.92% |
| SPXL240510P00109000 | 2024-05-03 2:23PM EDT | 109.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 104 | 90.53% |
| SPXL240510P00110000 | 2024-05-06 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 27 | 82 | 75.39% |
| SPXL240510P00111000 | 2024-05-03 2:24PM EDT | 111.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 81.84% |
| SPXL240510P00112000 | 2024-05-07 10:04AM EDT | 112.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 136 | 52.34% |
| SPXL240510P00113000 | 2024-05-07 1:03PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 19 | 460 | 54.30% |
| SPXL240510P00114000 | 2024-05-03 2:22PM EDT | 114.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 19 | 63 | 50.78% |
| SPXL240510P00115000 | 2024-05-06 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 8 | 168 | 53.32% |
| SPXL240510P00116000 | 2024-05-06 3:48PM EDT | 116.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 120 | 49.41% |
| SPXL240510P00117000 | 2024-05-07 1:43PM EDT | 117.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 8 | 105 | 45.51% |
| SPXL240510P00118000 | 2024-05-07 9:30AM EDT | 118.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 179 | 41.60% |
| SPXL240510P00119000 | 2024-05-07 10:40AM EDT | 119.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 3 | 59 | 41.21% |
| SPXL240510P00120000 | 2024-05-07 11:42AM EDT | 120.00 | 0.15 | 0.10 | 0.20 | -0.11 | -42.31% | 32 | 142 | 39.65% |
| SPXL240510P00120500 | 2024-05-07 10:14AM EDT | 120.50 | 0.20 | 0.10 | 0.20 | -0.27 | -57.45% | 24 | 26 | 37.40% |
| SPXL240510P00121000 | 2024-05-07 1:00PM EDT | 121.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 108 | 98 | 37.40% |
| SPXL240510P00122000 | 2024-05-07 12:10PM EDT | 122.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 34 | 216 | 36.33% |
| SPXL240510P00123000 | 2024-05-07 12:56PM EDT | 123.00 | 0.37 | 0.35 | 0.45 | -0.33 | -47.14% | 60 | 151 | 34.23% |
| SPXL240510P00124000 | 2024-05-07 1:49PM EDT | 124.00 | 0.55 | 0.55 | 0.65 | -0.40 | -42.11% | 39 | 100 | 33.69% |
| SPXL240510P00125000 | 2024-05-07 1:50PM EDT | 125.00 | 0.81 | 0.75 | 0.85 | -0.31 | -27.68% | 15 | 217 | 31.79% |
| SPXL240510P00126000 | 2024-05-07 1:50PM EDT | 126.00 | 1.20 | 1.05 | 1.20 | -0.35 | -22.58% | 102 | 83 | 31.49% |
| SPXL240510P00127000 | 2024-05-07 1:33PM EDT | 127.00 | 1.18 | 1.45 | 1.55 | -0.84 | -41.58% | 144 | 19 | 29.49% |
| SPXL240510P00128000 | 2024-05-07 1:12PM EDT | 128.00 | 1.70 | 1.90 | 2.10 | -1.40 | -45.16% | 32 | 64 | 29.44% |
| SPXL240510P00128500 | 2024-05-07 1:49PM EDT | 128.50 | 2.15 | 2.20 | 2.35 | -1.66 | -43.57% | 53 | 2 | 28.15% |
| SPXL240510P00129000 | 2024-05-07 1:32PM EDT | 129.00 | 2.02 | 2.40 | 2.55 | -1.91 | -48.60% | 4 | 9 | 25.10% |
| SPXL240510P00129500 | 2024-05-07 1:49PM EDT | 129.50 | 2.80 | 2.80 | 2.95 | -4.00 | -58.82% | 7 | 1 | 25.68% |
| SPXL240510P00130000 | 2024-05-07 11:15AM EDT | 130.00 | 2.95 | 2.85 | 3.40 | -1.20 | -28.92% | 1 | 8 | 27.20% |
| SPXL240510P00130500 | 2024-04-04 3:59PM EDT | 130.50 | 8.68 | 7.10 | 9.70 | 0.00 | - | 1 | 0 | 121.29% |
| SPXL240510P00131000 | 2024-05-06 2:25PM EDT | 131.00 | 5.45 | 2.95 | 5.00 | 0.00 | - | 1 | 1 | 47.07% |
| SPXL240510P00131500 | 2024-04-19 3:45PM EDT | 131.50 | 19.79 | 2.65 | 5.80 | 0.00 | - | 5 | 2 | 56.69% |
| SPXL240510P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.93 | 3.30 | 7.00 | 0.00 | - | 3 | 0 | 74.66% |
| SPXL240510P00133000 | 2024-05-07 10:59AM EDT | 133.00 | 6.00 | 3.90 | 7.80 | -3.00 | -35.29% | 2 | 1 | 76.47% |
| SPXL240510P00133500 | 2024-04-11 3:47PM EDT | 133.50 | 7.10 | 4.50 | 7.90 | 0.00 | - | - | 0 | 70.36% |
| SPXL240510P00134000 | 2024-05-01 3:07PM EDT | 134.00 | 14.20 | 4.90 | 8.30 | 0.00 | - | 7 | 30 | 70.70% |
| SPXL240510P00135000 | 2024-04-23 10:09AM EDT | 135.00 | 16.87 | 5.90 | 9.50 | 0.00 | - | 12 | 0 | 80.81% |
| SPXL240510P00137000 | 2024-05-02 11:18AM EDT | 137.00 | 19.91 | 7.80 | 11.90 | 0.00 | - | 2 | 2 | 100.71% |
| SPXL240510P00138000 | 2024-05-02 11:38AM EDT | 138.00 | 21.66 | 8.40 | 12.30 | 0.00 | - | 3 | 1 | 90.77% |
| SPXL240510P00139000 | 2024-04-03 10:00AM EDT | 139.00 | 10.80 | 15.00 | 18.70 | 0.00 | - | 2 | 0 | 175.24% |
© 2024 Yahoo. All rights reserved.