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 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621C00090000 | 2024-05-13 10:20AM EDT | 90.00 | 40.65 | 51.60 | 56.00 | 0.00 | - | 2 | 3 | 245.65% |
| SPXL240621C00095000 | 2024-06-14 3:52PM EDT | 95.00 | 49.20 | 47.30 | 51.60 | +6.90 | +16.31% | 1 | 2 | 244.53% |
| SPXL240621C00100000 | 2024-05-14 12:34PM EDT | 100.00 | 30.37 | 42.10 | 45.90 | 0.00 | - | 7 | 26 | 196.97% |
| SPXL240621C00105000 | 2024-05-16 12:54PM EDT | 105.00 | 32.05 | 37.30 | 41.70 | 0.00 | - | 1 | 10 | 201.27% |
| SPXL240621C00106000 | 2024-05-02 12:20PM EDT | 106.00 | 14.00 | 25.70 | 30.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL240621C00107000 | 2024-05-02 12:42PM EDT | 107.00 | 13.50 | 24.50 | 28.90 | 0.00 | - | 6 | 73 | 0.00% |
| SPXL240621C00108000 | 2024-05-16 12:29PM EDT | 108.00 | 29.43 | 34.30 | 38.70 | 0.00 | - | 1 | 7 | 187.89% |
| SPXL240621C00109000 | 2024-05-02 12:10PM EDT | 109.00 | 12.00 | 22.80 | 27.20 | 0.00 | - | 16 | 16 | 0.00% |
| SPXL240621C00110000 | 2024-06-13 11:26AM EDT | 110.00 | 33.60 | 32.30 | 36.70 | 0.00 | - | 1 | 27 | 179.15% |
| SPXL240621C00111000 | 2024-05-08 1:58PM EDT | 111.00 | 18.20 | 25.30 | 29.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL240621C00112000 | 2024-05-31 10:35AM EDT | 112.00 | 17.18 | 30.30 | 34.70 | 0.00 | - | 4 | 8 | 170.51% |
| SPXL240621C00113000 | 2024-05-23 3:45PM EDT | 113.00 | 20.62 | 29.30 | 33.70 | 0.00 | - | 1 | 51 | 166.21% |
| SPXL240621C00114000 | 2024-06-12 9:42AM EDT | 114.00 | 30.70 | 28.30 | 32.70 | 0.00 | - | 1 | 41 | 161.91% |
| SPXL240621C00115000 | 2024-06-07 2:09PM EDT | 115.00 | 24.10 | 27.30 | 31.70 | 0.00 | - | 1 | 16 | 157.67% |
| SPXL240621C00116000 | 2024-05-17 3:51PM EDT | 116.00 | 18.60 | 26.40 | 30.70 | 0.00 | - | 5 | 28 | 153.42% |
| SPXL240621C00117000 | 2024-05-30 1:14PM EDT | 117.00 | 15.94 | 25.40 | 29.70 | 0.00 | - | 31 | 41 | 149.17% |
| SPXL240621C00118000 | 2024-06-13 9:39AM EDT | 118.00 | 27.04 | 24.40 | 28.70 | 0.00 | - | 1 | 21 | 144.97% |
| SPXL240621C00119000 | 2024-05-31 10:39AM EDT | 119.00 | 11.35 | 23.40 | 27.70 | 0.00 | - | 21 | 11 | 140.77% |
| SPXL240621C00120000 | 2024-06-07 3:26PM EDT | 120.00 | 17.10 | 22.40 | 26.70 | 0.00 | - | 1 | 72 | 136.57% |
| SPXL240621C00121000 | 2024-05-30 3:43PM EDT | 121.00 | 10.80 | 21.40 | 25.70 | 0.00 | - | 3 | 18 | 132.37% |
| SPXL240621C00122000 | 2024-06-14 12:46PM EDT | 122.00 | 22.00 | 20.40 | 24.70 | +5.65 | +34.56% | 1 | 188 | 128.22% |
| SPXL240621C00123000 | 2024-05-14 10:39AM EDT | 123.00 | 10.40 | 19.30 | 22.60 | 0.00 | - | 1 | 10 | 97.90% |
| SPXL240621C00124000 | 2024-06-07 2:06PM EDT | 124.00 | 15.61 | 18.50 | 22.70 | 0.00 | - | 1 | 24 | 119.87% |
| SPXL240621C00125000 | 2024-06-13 3:01PM EDT | 125.00 | 19.85 | 17.50 | 21.80 | 0.00 | - | 20 | 154 | 52.15% |
| SPXL240621C00126000 | 2024-06-13 10:24AM EDT | 126.00 | 17.00 | 16.50 | 20.80 | 0.00 | - | 10 | 16 | 113.55% |
| SPXL240621C00127000 | 2024-06-10 12:15PM EDT | 127.00 | 17.00 | 15.50 | 19.80 | +4.60 | +37.10% | 1 | 36 | 109.35% |
| SPXL240621C00128000 | 2024-06-12 11:15AM EDT | 128.00 | 17.00 | 14.50 | 18.80 | 0.00 | - | 1 | 159 | 105.13% |
| SPXL240621C00129000 | 2024-06-10 3:14PM EDT | 129.00 | 11.10 | 13.50 | 17.80 | 0.00 | - | 1 | 47 | 100.93% |
| SPXL240621C00129500 | 2024-06-03 2:40PM EDT | 129.50 | 6.00 | 13.00 | 17.30 | 0.00 | - | 2 | 4 | 98.80% |
| SPXL240621C00130000 | 2024-06-14 3:51PM EDT | 130.00 | 14.28 | 12.50 | 16.80 | +0.78 | +5.78% | 1 | 251 | 96.68% |
| SPXL240621C00130500 | 2024-06-03 1:52PM EDT | 130.50 | 5.01 | 12.00 | 16.30 | 0.00 | - | 102 | 4 | 94.58% |
| SPXL240621C00131000 | 2024-06-14 3:30PM EDT | 131.00 | 12.86 | 11.50 | 15.80 | +0.61 | +4.98% | 1 | 120 | 92.43% |
| SPXL240621C00131500 | 2024-06-12 10:45AM EDT | 131.50 | 13.95 | 11.00 | 15.30 | 0.00 | - | 1 | 46 | 90.31% |
| SPXL240621C00132000 | 2024-06-12 3:21PM EDT | 132.00 | 14.00 | 10.50 | 14.80 | 0.00 | - | 4 | 119 | 88.18% |
| SPXL240621C00132500 | 2024-06-12 2:38PM EDT | 132.50 | 12.24 | 10.00 | 14.30 | 0.00 | - | 1 | 23 | 86.04% |
| SPXL240621C00133000 | 2024-06-14 2:11PM EDT | 133.00 | 11.02 | 9.50 | 13.80 | -0.58 | -5.00% | 8 | 389 | 83.89% |
| SPXL240621C00133500 | 2024-06-10 2:28PM EDT | 133.50 | 6.60 | 9.00 | 13.40 | 0.00 | - | 3 | 9 | 83.40% |
| SPXL240621C00134000 | 2024-06-13 12:38PM EDT | 134.00 | 9.60 | 8.90 | 12.70 | 0.00 | - | 5 | 117 | 77.91% |
| SPXL240621C00134500 | 2024-06-11 2:16PM EDT | 134.50 | 6.50 | 9.50 | 12.20 | 0.00 | - | 1 | 11 | 50.88% |
| SPXL240621C00135000 | 2024-06-14 2:28PM EDT | 135.00 | 9.37 | 8.70 | 10.10 | -0.68 | -6.77% | 25 | 191 | 43.36% |
| SPXL240621C00135500 | 2024-06-13 3:59PM EDT | 135.50 | 10.00 | 8.30 | 11.30 | 0.00 | - | 10 | 64 | 73.00% |
| SPXL240621C00136000 | 2024-06-13 3:49PM EDT | 136.00 | 7.37 | 8.10 | 10.80 | -1.83 | -19.89% | 1 | 94 | 70.78% |
| SPXL240621C00137000 | 2024-06-14 10:10AM EDT | 137.00 | 6.57 | 5.90 | 8.50 | -0.63 | -8.75% | 1 | 75 | 44.78% |
| SPXL240621C00138000 | 2024-06-14 2:21PM EDT | 138.00 | 6.42 | 5.10 | 8.80 | +0.22 | +3.55% | 6 | 261 | 61.77% |
| SPXL240621C00139000 | 2024-06-14 12:43PM EDT | 139.00 | 5.45 | 5.80 | 7.50 | -1.08 | -16.54% | 5 | 196 | 52.76% |
| SPXL240621C00140000 | 2024-06-14 3:03PM EDT | 140.00 | 4.90 | 5.20 | 5.60 | -0.65 | -11.71% | 51 | 647 | 34.69% |
| SPXL240621C00141000 | 2024-06-14 2:44PM EDT | 141.00 | 4.00 | 4.40 | 6.10 | -0.51 | -11.31% | 15 | 235 | 51.59% |
| SPXL240621C00142000 | 2024-06-14 2:17PM EDT | 142.00 | 3.42 | 3.60 | 3.90 | -0.53 | -13.42% | 31 | 117 | 30.30% |
| SPXL240621C00143000 | 2024-06-14 3:55PM EDT | 143.00 | 2.65 | 2.90 | 5.00 | -0.85 | -24.29% | 69 | 59 | 52.49% |
| SPXL240621C00144000 | 2024-06-14 3:59PM EDT | 144.00 | 2.40 | 2.30 | 2.50 | -0.20 | -7.69% | 177 | 655 | 27.64% |
| SPXL240621C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 1.90 | 1.70 | 1.90 | -0.20 | -9.52% | 181 | 330 | 26.34% |
| SPXL240621C00146000 | 2024-06-14 3:59PM EDT | 146.00 | 1.30 | 1.30 | 1.40 | -0.38 | -22.62% | 206 | 39 | 25.37% |
| SPXL240621C00147000 | 2024-06-14 2:18PM EDT | 147.00 | 0.75 | 0.85 | 1.00 | -0.45 | -37.50% | 51 | 122 | 24.61% |
| SPXL240621C00148000 | 2024-06-14 3:58PM EDT | 148.00 | 0.55 | 0.55 | 0.75 | -0.05 | -8.33% | 25 | 83 | 24.98% |
| SPXL240621C00149000 | 2024-06-14 3:57PM EDT | 149.00 | 0.38 | 0.35 | 0.45 | -0.17 | -30.91% | 4 | 33 | 23.39% |
| SPXL240621C00150000 | 2024-06-14 3:28PM EDT | 150.00 | 0.25 | 0.20 | 0.25 | -0.24 | -48.98% | 189 | 184 | 22.07% |
| SPXL240621C00155000 | 2024-06-14 3:57PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 165 | 88 | 33.40% |
| SPXL240621C00160000 | 2024-06-13 10:37AM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 43 | 575 | 55.18% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621P00060000 | 2024-05-13 1:19PM EDT | 60.00 | 0.24 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 332.23% |
| SPXL240621P00070000 | 2024-06-04 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 253.91% |
| SPXL240621P00075000 | 2024-06-04 3:51PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 232.03% |
| SPXL240621P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 228.91% |
| SPXL240621P00090000 | 2024-06-11 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 173.63% |
| SPXL240621P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 156.05% |
| SPXL240621P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 131.64% |
| SPXL240621P00105000 | 2024-06-14 10:32AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 16 | 131 | 102.73% |
| SPXL240621P00106000 | 2024-06-05 9:30AM EDT | 106.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 4 | 9 | 122.27% |
| SPXL240621P00107000 | 2024-05-30 11:10AM EDT | 107.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 117.19% |
| SPXL240621P00108000 | 2024-05-22 9:55AM EDT | 108.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 116.02% |
| SPXL240621P00109000 | 2024-06-11 2:01PM EDT | 109.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 110.94% |
| SPXL240621P00110000 | 2024-06-07 10:25AM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 208 | 108.01% |
| SPXL240621P00111000 | 2024-06-05 9:30AM EDT | 111.00 | 0.34 | 0.05 | 0.50 | 0.00 | - | 4 | 27 | 106.74% |
| SPXL240621P00112000 | 2024-05-24 1:31PM EDT | 112.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 57 | 101.95% |
| SPXL240621P00113000 | 2024-05-22 2:29PM EDT | 113.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 100.59% |
| SPXL240621P00114000 | 2024-06-12 12:01PM EDT | 114.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 3 | 43 | 97.66% |
| SPXL240621P00115000 | 2024-06-12 12:54PM EDT | 115.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 30 | 118 | 94.63% |
| SPXL240621P00116000 | 2024-06-11 2:33PM EDT | 116.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 45 | 90.04% |
| SPXL240621P00117000 | 2024-06-05 12:55PM EDT | 117.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 87.11% |
| SPXL240621P00118000 | 2024-06-11 2:01PM EDT | 118.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 110 | 84.18% |
| SPXL240621P00119000 | 2024-06-07 1:32PM EDT | 119.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 81.25% |
| SPXL240621P00120000 | 2024-06-12 1:22PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 123 | 64.06% |
| SPXL240621P00121000 | 2024-06-12 12:22PM EDT | 121.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 3 | 103 | 76.86% |
| SPXL240621P00122000 | 2024-06-14 1:17PM EDT | 122.00 | 0.07 | 0.05 | 0.15 | -0.06 | -46.15% | 1 | 131 | 61.72% |
| SPXL240621P00123000 | 2024-06-12 12:01PM EDT | 123.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | 3 | 56 | 74.71% |
| SPXL240621P00124000 | 2024-06-14 11:43AM EDT | 124.00 | 0.29 | 0.05 | 0.60 | -0.06 | -17.14% | 6 | 60 | 70.51% |
| SPXL240621P00125000 | 2024-06-14 10:36AM EDT | 125.00 | 0.50 | 0.05 | 0.45 | +0.20 | +66.67% | 1 | 197 | 63.97% |
| SPXL240621P00126000 | 2024-06-12 9:30AM EDT | 126.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 2 | 38 | 62.31% |
| SPXL240621P00127000 | 2024-06-11 12:24PM EDT | 127.00 | 0.56 | 0.05 | 0.50 | 0.00 | - | 2 | 32 | 59.47% |
| SPXL240621P00128000 | 2024-06-13 3:11PM EDT | 128.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 67 | 52.93% |
| SPXL240621P00129000 | 2024-06-10 10:01AM EDT | 129.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1 | 47 | 55.71% |
| SPXL240621P00129500 | 2024-06-13 11:06AM EDT | 129.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 23 | 51.12% |
| SPXL240621P00130000 | 2024-06-14 1:11PM EDT | 130.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 113 | 525 | 47.36% |
| SPXL240621P00130500 | 2024-06-06 3:12PM EDT | 130.50 | 1.25 | 0.10 | 0.25 | 0.00 | - | 2 | 22 | 48.24% |
| SPXL240621P00131000 | 2024-06-13 11:35AM EDT | 131.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 89 | 44.63% |
| SPXL240621P00131500 | 2024-06-10 3:15PM EDT | 131.50 | 0.80 | 0.10 | 0.20 | 0.00 | - | 2 | 10 | 43.26% |
| SPXL240621P00132000 | 2024-06-12 2:50PM EDT | 132.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 3 | 76 | 43.95% |
| SPXL240621P00132500 | 2024-06-12 2:50PM EDT | 132.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 3 | 5 | 42.53% |
| SPXL240621P00133000 | 2024-06-13 12:48PM EDT | 133.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 42 | 95 | 41.11% |
| SPXL240621P00133500 | 2024-06-13 3:11PM EDT | 133.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 25 | 39.65% |
| SPXL240621P00134000 | 2024-06-14 3:36PM EDT | 134.00 | 0.24 | 0.15 | 0.25 | +0.02 | +9.09% | 32 | 110 | 38.18% |
| SPXL240621P00134500 | 2024-06-14 10:56AM EDT | 134.50 | 0.33 | 0.15 | 0.30 | -0.07 | -17.50% | 1 | 31 | 38.48% |
| SPXL240621P00135000 | 2024-06-14 3:10PM EDT | 135.00 | 0.26 | 0.20 | 0.30 | -0.02 | -7.14% | 65 | 180 | 36.96% |
| SPXL240621P00135500 | 2024-06-14 2:55PM EDT | 135.50 | 0.28 | 0.20 | 0.30 | -0.22 | -44.00% | 10 | 24 | 35.45% |
| SPXL240621P00136000 | 2024-06-14 1:08PM EDT | 136.00 | 0.35 | 0.25 | 0.35 | -0.25 | -41.67% | 16 | 159 | 35.40% |
| SPXL240621P00137000 | 2024-06-14 3:57PM EDT | 137.00 | 0.38 | 0.30 | 0.40 | -0.27 | -41.54% | 5 | 79 | 33.55% |
| SPXL240621P00138000 | 2024-06-14 2:55PM EDT | 138.00 | 0.51 | 0.35 | 0.50 | +0.06 | +13.33% | 29 | 127 | 32.57% |
| SPXL240621P00139000 | 2024-06-14 3:59PM EDT | 139.00 | 0.51 | 0.45 | 0.60 | -0.04 | -7.27% | 287 | 95 | 31.10% |
| SPXL240621P00140000 | 2024-06-14 3:48PM EDT | 140.00 | 0.75 | 0.60 | 0.75 | -0.15 | -16.67% | 569 | 1,039 | 30.08% |
| SPXL240621P00141000 | 2024-06-14 3:57PM EDT | 141.00 | 0.95 | 0.75 | 0.90 | +0.10 | +11.76% | 57 | 65 | 28.52% |
| SPXL240621P00142000 | 2024-06-14 3:48PM EDT | 142.00 | 1.21 | 1.00 | 1.15 | +0.02 | +1.68% | 76 | 68 | 27.81% |
| SPXL240621P00143000 | 2024-06-14 3:45PM EDT | 143.00 | 1.45 | 1.25 | 1.40 | -0.05 | -3.33% | 84 | 58 | 26.34% |
| SPXL240621P00144000 | 2024-06-14 3:57PM EDT | 144.00 | 1.90 | 1.65 | 1.80 | -0.06 | -3.06% | 46 | 171 | 26.00% |
| SPXL240621P00145000 | 2024-06-14 3:56PM EDT | 145.00 | 2.45 | 1.15 | 2.20 | +0.35 | +16.67% | 70 | 141 | 24.73% |
| SPXL240621P00146000 | 2024-06-14 2:57PM EDT | 146.00 | 3.20 | 2.50 | 2.75 | -0.30 | -8.57% | 7 | 8 | 24.32% |
| SPXL240621P00150000 | 2024-06-13 3:27PM EDT | 150.00 | 5.61 | 4.40 | 6.10 | 0.00 | - | 15 | 10 | 30.76% |
| SPXL240621P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 17.70 | 8.40 | 12.70 | 0.00 | - | 6 | 0 | 74.07% |
© 2024 Yahoo. All rights reserved.