Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510C00008000 | 2024-05-01 10:20AM EDT | 8.00 | 2.04 | 0.91 | 2.16 | 0.00 | - | 2 | 51 | 122.66% |
| SPXS240510C00008500 | 2024-05-01 3:55PM EDT | 8.50 | 1.55 | 0.11 | 1.56 | 0.00 | - | 21 | 65 | 241.41% |
| SPXS240510C00009000 | 2024-05-03 3:43PM EDT | 9.00 | 0.46 | 0.45 | 0.59 | -0.43 | -48.31% | 406 | 439 | 50.00% |
| SPXS240510C00009500 | 2024-05-03 3:58PM EDT | 9.50 | 0.16 | 0.15 | 0.20 | -0.30 | -65.22% | 2,100 | 2,264 | 49.61% |
| SPXS240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 2,107 | 2,201 | 49.22% |
| SPXS240510C00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 824 | 1,587 | 62.50% |
| SPXS240510C00011000 | 2024-05-03 3:46PM EDT | 11.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 43 | 1,044 | 78.13% |
| SPXS240510C00011500 | 2024-05-03 3:57PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 209 | 75.00% |
| SPXS240510C00012000 | 2024-05-03 3:35PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 244 | 117.19% |
| SPXS240510C00012500 | 2024-04-26 1:20PM EDT | 12.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 187 | 182.81% |
| SPXS240510C00013000 | 2024-04-19 1:54PM EDT | 13.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 3 | 4 | 200.78% |
| SPXS240510C00013500 | 2024-04-17 9:38AM EDT | 13.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 53 | 62 | 217.19% |
| SPXS240510C00014000 | 2024-04-18 9:43AM EDT | 14.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 3 | 4 | 232.81% |
| SPXS240510C00015000 | 2024-05-01 1:09PM EDT | 15.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 5 | 261.72% |
| SPXS240510C00016000 | 2024-04-18 2:44PM EDT | 16.00 | 0.25 | 0.00 | 0.21 | 0.00 | - | - | 1 | 287.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510P00008000 | 2024-05-01 3:39PM EDT | 8.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 122.66% |
| SPXS240510P00008500 | 2024-04-30 10:04AM EDT | 8.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 67 | 100.78% |
| SPXS240510P00009000 | 2024-05-03 3:56PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 434 | 192 | 39.06% |
| SPXS240510P00009500 | 2024-05-03 3:59PM EDT | 9.50 | 0.19 | 0.19 | 0.20 | +0.08 | +72.73% | 394 | 887 | 40.63% |
| SPXS240510P00010000 | 2024-05-03 3:26PM EDT | 10.00 | 0.56 | 0.51 | 0.61 | +0.21 | +60.00% | 1,716 | 1,880 | 55.86% |
| SPXS240510P00010500 | 2024-05-03 2:26PM EDT | 10.50 | 1.11 | 0.91 | 1.15 | +0.38 | +52.05% | 39 | 134 | 96.88% |
| SPXS240510P00011000 | 2024-05-03 1:02PM EDT | 11.00 | 1.52 | 0.80 | 2.44 | +0.08 | +5.56% | 3 | 6 | 110.94% |
| SPXS240510P00011500 | 2024-05-03 11:19AM EDT | 11.50 | 1.95 | 1.42 | 2.77 | +1.95 | - | 1 | 0 | 120.31% |
| SPXS240510P00012000 | 2024-05-03 2:34PM EDT | 12.00 | 2.60 | 1.65 | 3.50 | +2.60 | - | 34 | 0 | 125.00% |
| SPXS240510P00012500 | 2024-05-03 10:22AM EDT | 12.50 | 2.95 | 2.26 | 3.70 | -0.03 | -1.01% | 4 | 0 | 352.34% |
© 2024 Yahoo. All rights reserved.