Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240503C00006000 | 2024-04-23 11:34AM EDT | 6.00 | 3.57 | 3.35 | 4.55 | 0.00 | - | 1 | 0 | 450.00% |
| SPXS240503C00006500 | 2024-04-03 10:25AM EDT | 6.50 | 2.40 | 2.70 | 3.95 | 0.00 | - | 5 | 2 | 754.69% |
| SPXS240503C00007000 | 2024-04-12 9:52AM EDT | 7.00 | 2.21 | 2.54 | 3.00 | 0.00 | - | 1 | 0 | 381.25% |
| SPXS240503C00008000 | 2024-04-29 11:22AM EDT | 8.00 | 1.58 | 1.80 | 2.08 | 0.00 | - | 2 | 31 | 218.75% |
| SPXS240503C00008500 | 2024-04-30 11:07AM EDT | 8.50 | 1.14 | 1.28 | 1.40 | 0.00 | - | 101 | 91 | 132.81% |
| SPXS240503C00009000 | 2024-05-02 1:30PM EDT | 9.00 | 0.87 | 0.84 | 0.98 | -0.17 | -16.35% | 80 | 1,109 | 99.22% |
| SPXS240503C00009500 | 2024-05-02 1:38PM EDT | 9.50 | 0.41 | 0.40 | 0.43 | -0.18 | -30.51% | 923 | 1,308 | 57.03% |
| SPXS240503C00010000 | 2024-05-02 1:35PM EDT | 10.00 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 1,543 | 4,072 | 52.34% |
| SPXS240503C00010500 | 2024-05-02 1:40PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.04 | -57.14% | 914 | 5,403 | 62.50% |
| SPXS240503C00011000 | 2024-05-02 1:37PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,510 | 75.00% |
| SPXS240503C00011500 | 2024-05-01 1:47PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 388 | 109.38% |
| SPXS240503C00012000 | 2024-04-30 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 1,030 | 223.44% |
| SPXS240503C00012500 | 2024-04-22 12:39PM EDT | 12.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 109 | 1,219 | 143.75% |
| SPXS240503C00013000 | 2024-04-24 11:25AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 162.50% |
| SPXS240503C00013500 | 2024-04-22 10:48AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 181.25% |
| SPXS240503C00014000 | 2024-04-12 3:51PM EDT | 14.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 30 | 193.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240503P00007500 | 2024-04-23 12:26PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 168.75% |
| SPXS240503P00008000 | 2024-04-26 11:51AM EDT | 8.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 32 | 250.00% |
| SPXS240503P00008500 | 2024-05-01 1:44PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 96.88% |
| SPXS240503P00009000 | 2024-05-02 12:15PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,141 | 65.63% |
| SPXS240503P00009500 | 2024-05-02 1:30PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 811 | 1,675 | 51.56% |
| SPXS240503P00010000 | 2024-05-02 1:37PM EDT | 10.00 | 0.21 | 0.22 | 0.23 | +0.06 | +40.00% | 1,575 | 1,869 | 52.34% |
| SPXS240503P00010500 | 2024-05-02 1:27PM EDT | 10.50 | 0.62 | 0.61 | 0.65 | 0.00 | - | 34 | 187 | 65.63% |
| SPXS240503P00011000 | 2024-05-02 1:28PM EDT | 11.00 | 1.13 | 1.08 | 1.17 | -0.20 | -15.04% | 8 | 100 | 50.00% |
| SPXS240503P00011500 | 2024-05-02 9:47AM EDT | 11.50 | 1.50 | 1.42 | 1.76 | -0.81 | -35.06% | 5 | 6 | 206.25% |
| SPXS240503P00012000 | 2024-04-26 2:15PM EDT | 12.00 | 2.44 | 1.67 | 2.61 | 0.00 | - | 2 | 0 | 143.75% |
| SPXS240503P00012500 | 2024-04-26 3:15PM EDT | 12.50 | 2.97 | 2.35 | 2.77 | 0.00 | - | 37 | 45 | 279.69% |
| SPXS240503P00013000 | 2024-04-29 9:55AM EDT | 13.00 | 3.43 | 2.71 | 3.65 | 0.00 | - | 1 | 0 | 242.19% |
© 2024 Yahoo. All rights reserved.