Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
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 | 61.00 | 65.00 | 0.00 | - | 1 | 0 | 549.22% |
| SPXL240628C00100000 | 2024-06-24 11:17AM EDT | 100.00 | 48.27 | 46.10 | 50.10 | 0.00 | - | 2 | 0 | 422.07% |
| SPXL240628C00105000 | 2024-06-24 10:29AM EDT | 105.00 | 42.75 | 41.20 | 45.10 | 0.00 | - | 4 | 0 | 380.86% |
| SPXL240628C00110000 | 2024-06-24 10:29AM EDT | 110.00 | 37.81 | 36.10 | 40.10 | 0.00 | - | 6 | 2 | 341.11% |
| SPXL240628C00113000 | 2024-05-30 3:16PM EDT | 113.00 | 19.10 | 33.10 | 37.10 | 0.00 | - | 1 | 0 | 317.87% |
| SPXL240628C00114000 | 2024-06-24 1:55PM EDT | 114.00 | 32.62 | 32.10 | 36.10 | 0.00 | - | 43 | 0 | 310.16% |
| SPXL240628C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.54 | 31.10 | 35.10 | 0.00 | - | 5 | 0 | 302.54% |
| SPXL240628C00118000 | 2024-06-21 3:28PM EDT | 118.00 | 28.80 | 28.10 | 32.10 | 0.00 | - | 1 | 0 | 279.88% |
| SPXL240628C00121000 | 2024-05-30 11:12AM EDT | 121.00 | 13.79 | 25.10 | 29.10 | 0.00 | - | 1 | 0 | 257.42% |
| SPXL240628C00122000 | 2024-06-21 2:58PM EDT | 122.00 | 24.81 | 24.10 | 28.10 | 0.00 | - | 7 | 0 | 250.00% |
| SPXL240628C00123000 | 2024-06-24 3:45PM EDT | 123.00 | 23.76 | 23.30 | 27.10 | 0.00 | - | 9 | 0 | 242.58% |
| SPXL240628C00123500 | 2024-06-12 3:02PM EDT | 123.50 | 22.00 | 22.80 | 26.40 | 0.00 | - | 1 | 0 | 230.18% |
| SPXL240628C00124000 | 2024-06-05 3:43PM EDT | 124.00 | 14.90 | 22.80 | 25.20 | 0.00 | - | 1 | 0 | 192.48% |
| SPXL240628C00125000 | 2024-06-12 3:31PM EDT | 125.00 | 19.06 | 21.30 | 24.90 | 0.00 | - | 1 | 0 | 219.34% |
| SPXL240628C00127000 | 2024-06-20 1:37PM EDT | 127.00 | 19.90 | 20.30 | 22.00 | 0.00 | - | 1 | 0 | 162.21% |
| SPXL240628C00128000 | 2024-06-05 11:14AM EDT | 128.00 | 10.60 | 18.60 | 21.00 | 0.00 | - | 1 | 0 | 156.05% |
| SPXL240628C00128500 | 2024-06-05 3:48PM EDT | 128.50 | 11.10 | 18.00 | 20.60 | 0.00 | - | 1 | 0 | 158.20% |
| SPXL240628C00129000 | 2024-06-07 1:56PM EDT | 129.00 | 11.47 | 17.70 | 20.00 | 0.00 | - | 14 | 0 | 149.80% |
| SPXL240628C00129500 | 2024-06-04 3:00PM EDT | 129.50 | 7.50 | 17.90 | 19.60 | 0.00 | - | 8 | 0 | 75.78% |
| SPXL240628C00130000 | 2024-06-21 3:05PM EDT | 130.00 | 17.60 | 16.50 | 19.10 | 0.00 | - | 10 | 0 | 148.73% |
| SPXL240628C00130500 | 2024-06-26 3:40PM EDT | 130.50 | 16.27 | 16.50 | 18.60 | 0.00 | - | 2 | 5 | 145.51% |
| SPXL240628C00131000 | 2024-06-25 2:24PM EDT | 131.00 | 15.99 | 16.00 | 18.10 | 0.00 | - | 2 | 12 | 142.38% |
| SPXL240628C00132000 | 2024-06-26 11:26AM EDT | 132.00 | 14.34 | 14.70 | 17.00 | 0.00 | - | 2 | 2 | 131.15% |
| SPXL240628C00132500 | 2024-06-10 10:37AM EDT | 132.50 | 7.39 | 14.60 | 16.80 | 0.00 | - | - | 0 | 141.70% |
| SPXL240628C00133000 | 2024-06-20 2:47PM EDT | 133.00 | 15.30 | 13.50 | 15.80 | 0.00 | - | 15 | 0 | 114.75% |
| SPXL240628C00133500 | 2024-06-10 9:58AM EDT | 133.50 | 6.52 | 13.10 | 15.30 | 0.00 | - | - | 0 | 111.72% |
| SPXL240628C00134000 | 2024-06-24 9:31AM EDT | 134.00 | 12.90 | 13.00 | 14.90 | 0.00 | - | 1 | 0 | 113.87% |
| SPXL240628C00135000 | 2024-06-17 3:34PM EDT | 135.00 | 12.30 | 12.80 | 13.40 | 0.00 | - | 1 | 6 | 76.95% |
| SPXL240628C00136000 | 2024-06-24 3:58PM EDT | 136.00 | 7.70 | 10.70 | 12.50 | 0.00 | - | 2 | 0 | 79.79% |
| SPXL240628C00137000 | 2024-06-24 3:55PM EDT | 137.00 | 9.35 | 10.10 | 11.80 | 0.00 | - | 2 | 0 | 90.82% |
| SPXL240628C00138000 | 2024-06-18 10:30AM EDT | 138.00 | 11.30 | 9.60 | 11.10 | 0.00 | - | 3 | 60 | 57.81% |
| SPXL240628C00139000 | 2024-06-25 12:28PM EDT | 139.00 | 7.29 | 7.90 | 9.60 | 0.00 | - | 4 | 31 | 69.34% |
| SPXL240628C00140000 | 2024-06-25 1:04PM EDT | 140.00 | 5.50 | 7.60 | 9.00 | 0.00 | - | 3 | 59 | 80.37% |
| SPXL240628C00141000 | 2024-06-27 9:59AM EDT | 141.00 | 6.93 | 6.70 | 7.50 | -0.07 | -1.00% | 8 | 42 | 52.83% |
| SPXL240628C00142000 | 2024-06-25 3:49PM EDT | 142.00 | 6.01 | 6.00 | 6.80 | +1.00 | +19.96% | 8 | 47 | 59.96% |
| SPXL240628C00143000 | 2024-06-26 11:12AM EDT | 143.00 | 3.30 | 5.20 | 5.50 | 0.00 | - | 8 | 8 | 41.60% |
| SPXL240628C00144000 | 2024-06-27 10:07AM EDT | 144.00 | 4.10 | 4.30 | 4.60 | +0.80 | +24.24% | 1 | 36 | 39.75% |
| SPXL240628C00145000 | 2024-06-26 3:57PM EDT | 145.00 | 3.25 | 3.30 | 3.50 | 0.00 | - | 31 | 333 | 29.79% |
| SPXL240628C00146000 | 2024-06-27 10:13AM EDT | 146.00 | 2.90 | 2.70 | 2.90 | +0.75 | +34.88% | 6 | 215 | 35.30% |
| SPXL240628C00147000 | 2024-06-27 9:53AM EDT | 147.00 | 1.95 | 1.95 | 2.10 | 0.00 | - | 14 | 253 | 32.13% |
| SPXL240628C00148000 | 2024-06-27 10:15AM EDT | 148.00 | 1.33 | 1.40 | 1.50 | +0.03 | +2.31% | 48 | 229 | 31.59% |
| SPXL240628C00149000 | 2024-06-27 10:18AM EDT | 149.00 | 0.93 | 0.95 | 1.05 | +0.01 | +1.09% | 55 | 207 | 31.93% |
| SPXL240628C00150000 | 2024-06-27 10:02AM EDT | 150.00 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 17 | 698 | 29.44% |
| SPXL240628C00151000 | 2024-06-27 9:57AM EDT | 151.00 | 0.23 | 0.30 | 0.40 | +0.04 | +21.05% | 3 | 159 | 30.76% |
| SPXL240628C00152000 | 2024-06-27 10:17AM EDT | 152.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 19 | 138 | 29.35% |
| SPXL240628C00153000 | 2024-06-26 12:24PM EDT | 153.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 17 | 58 | 32.03% |
| SPXL240628C00154000 | 2024-06-26 9:30AM EDT | 154.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 167 | 52.30% |
| SPXL240628C00155000 | 2024-06-26 9:51AM EDT | 155.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 119 | 57.91% |
| SPXL240628C00156000 | 2024-06-24 1:07PM EDT | 156.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 9 | 158 | 51.95% |
| SPXL240628C00157000 | 2024-06-21 3:39PM EDT | 157.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 56.64% |
| SPXL240628C00160000 | 2024-06-24 12:58PM EDT | 160.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 193 | 70.12% |
| SPXL240628C00180000 | 2024-06-24 11:53AM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 40 | 145.70% |
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 | 487.89% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 2 | 446.88% |
| SPXL240628P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 338.67% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 275.00% |
| SPXL240628P00110000 | 2024-06-21 1:49PM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 216.60% |
| SPXL240628P00113000 | 2024-06-04 9:34AM EDT | 113.00 | 0.88 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 199.80% |
| SPXL240628P00114000 | 2024-05-30 11:06AM EDT | 114.00 | 1.27 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 194.34% |
| SPXL240628P00115000 | 2024-06-10 12:37PM EDT | 115.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 188.87% |
| SPXL240628P00118000 | 2024-06-12 9:30AM EDT | 118.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 172.66% |
| SPXL240628P00119000 | 2024-06-20 3:43PM EDT | 119.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 167.19% |
| SPXL240628P00120000 | 2024-06-20 3:19PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 50 | 25 | 161.91% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 128.52% |
| SPXL240628P00122000 | 2024-05-29 2:33PM EDT | 122.00 | 1.95 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 151.17% |
| SPXL240628P00123500 | 2024-06-05 2:26PM EDT | 123.50 | 1.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 143.36% |
| SPXL240628P00124000 | 2024-06-12 10:07AM EDT | 124.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 140.82% |
| SPXL240628P00125000 | 2024-06-17 2:54PM EDT | 125.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 135.55% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 132.81% |
| SPXL240628P00126000 | 2024-06-25 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 28 | 130.27% |
| SPXL240628P00126500 | 2024-06-05 9:50AM EDT | 126.50 | 1.95 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 127.73% |
| SPXL240628P00127000 | 2024-06-25 9:30AM EDT | 127.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 125.00% |
| SPXL240628P00127500 | 2024-06-13 11:33AM EDT | 127.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 122.46% |
| SPXL240628P00128000 | 2024-06-17 12:32PM EDT | 128.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 119.92% |
| SPXL240628P00128500 | 2024-06-17 12:17PM EDT | 128.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 49 | 117.38% |
| SPXL240628P00129000 | 2024-06-04 12:47PM EDT | 129.00 | 3.30 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 114.65% |
| SPXL240628P00129500 | 2024-06-25 12:30PM EDT | 129.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 112.11% |
| SPXL240628P00130000 | 2024-06-24 12:12PM EDT | 130.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 18 | 49 | 104.69% |
| SPXL240628P00130500 | 2024-06-17 2:30PM EDT | 130.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 106.84% |
| SPXL240628P00131000 | 2024-06-21 11:54AM EDT | 131.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 104.30% |
| SPXL240628P00132000 | 2024-06-17 11:23AM EDT | 132.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 99.22% |
| SPXL240628P00132500 | 2024-06-17 2:21PM EDT | 132.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 41 | 96.48% |
| SPXL240628P00133000 | 2024-06-24 11:09AM EDT | 133.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 33 | 93.95% |
| SPXL240628P00134000 | 2024-06-13 3:55PM EDT | 134.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 88.77% |
| SPXL240628P00135000 | 2024-06-27 9:40AM EDT | 135.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 41 | 274 | 62.11% |
| SPXL240628P00135500 | 2024-06-27 9:30AM EDT | 135.50 | 0.05 | 0.00 | 0.50 | -0.22 | -81.48% | 45 | 10 | 80.96% |
| SPXL240628P00136000 | 2024-06-24 11:31AM EDT | 136.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 57.81% |
| SPXL240628P00137000 | 2024-06-26 10:11AM EDT | 137.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 88 | 73.14% |
| SPXL240628P00138000 | 2024-06-26 12:24PM EDT | 138.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 82 | 58.20% |
| SPXL240628P00139000 | 2024-06-26 2:02PM EDT | 139.00 | 0.24 | 0.00 | 0.45 | +0.13 | +118.18% | 7 | 84 | 60.94% |
| SPXL240628P00140000 | 2024-06-27 10:12AM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 7 | 183 | 46.48% |
| SPXL240628P00141000 | 2024-06-26 2:28PM EDT | 141.00 | 0.29 | 0.05 | 0.15 | +0.13 | +81.25% | 7 | 584 | 45.70% |
| SPXL240628P00142000 | 2024-06-27 10:17AM EDT | 142.00 | 0.10 | 0.05 | 0.15 | -0.18 | -39.13% | 1 | 102 | 40.63% |
| SPXL240628P00143000 | 2024-06-27 9:40AM EDT | 143.00 | 0.17 | 0.10 | 0.20 | -0.27 | -61.36% | 1 | 512 | 38.18% |
| SPXL240628P00144000 | 2024-06-27 9:30AM EDT | 144.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 192 | 37.06% |
| SPXL240628P00145000 | 2024-06-27 10:00AM EDT | 145.00 | 0.31 | 0.30 | 0.40 | -0.29 | -48.33% | 35 | 288 | 34.42% |
| SPXL240628P00146000 | 2024-06-27 9:54AM EDT | 146.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 40 | 379 | 33.40% |
| SPXL240628P00147000 | 2024-06-27 10:26AM EDT | 147.00 | 0.85 | 0.80 | 0.90 | -0.25 | -22.73% | 16 | 111 | 32.86% |
| SPXL240628P00148000 | 2024-06-27 10:21AM EDT | 148.00 | 1.30 | 1.20 | 1.30 | -0.80 | -38.10% | 56 | 241 | 32.28% |
| SPXL240628P00149000 | 2024-06-27 9:50AM EDT | 149.00 | 2.10 | 1.75 | 1.85 | -1.05 | -33.33% | 9 | 56 | 32.62% |
| SPXL240628P00150000 | 2024-06-26 10:08AM EDT | 150.00 | 3.80 | 2.25 | 2.45 | 0.00 | - | 2 | 71 | 31.54% |
| SPXL240628P00151000 | 2024-06-25 12:26PM EDT | 151.00 | 5.30 | 3.00 | 3.10 | 0.00 | - | 2 | 12 | 28.52% |
| SPXL240628P00152000 | 2024-06-27 10:18AM EDT | 152.00 | 4.10 | 3.80 | 4.10 | -1.57 | -27.69% | 3 | 24 | 34.52% |
| SPXL240628P00155000 | 2024-06-18 9:44AM EDT | 155.00 | 7.41 | 5.20 | 7.80 | 0.00 | - | - | 0 | 75.83% |
| SPXL240628P00160000 | 2024-06-17 11:27AM EDT | 160.00 | 14.79 | 11.00 | 13.70 | 0.00 | - | 25 | 0 | 87.40% |
| SPXL240628P00170000 | 2024-06-17 9:49AM EDT | 170.00 | 26.50 | 21.00 | 23.70 | 0.00 | - | 25 | 55 | 132.81% |
© 2024 Yahoo. All rights reserved.