Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524C00006000 | 2024-05-16 1:46PM EDT | 6.00 | 2.60 | 2.00 | 3.20 | 0.00 | - | 10 | 12 | 162.50% |
| SPXS240524C00007000 | 2024-05-17 11:34AM EDT | 7.00 | 1.61 | 0.99 | 2.45 | -1.44 | -47.21% | 2 | 4 | 157.03% |
| SPXS240524C00008000 | 2024-05-17 3:50PM EDT | 8.00 | 0.59 | 0.47 | 0.65 | +0.01 | +1.72% | 228 | 168 | 62.89% |
| SPXS240524C00008500 | 2024-05-17 3:59PM EDT | 8.50 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 944 | 7,219 | 31.25% |
| SPXS240524C00009000 | 2024-05-17 3:59PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3,763 | 4,405 | 33.59% |
| SPXS240524C00009500 | 2024-05-17 3:27PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 173 | 3,304 | 51.56% |
| SPXS240524C00010000 | 2024-05-17 12:57PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 4,368 | 65.63% |
| SPXS240524C00010500 | 2024-05-15 3:39PM EDT | 10.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 23 | 854 | 128.52% |
| SPXS240524C00011000 | 2024-05-10 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 253 | 139.06% |
| SPXS240524C00011500 | 2024-05-14 3:00PM EDT | 11.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 500 | 603 | 165.63% |
| SPXS240524C00012000 | 2024-05-13 2:41PM EDT | 12.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 228 | 156.25% |
| SPXS240524C00012500 | 2024-05-03 10:56AM EDT | 12.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 159.38% |
| SPXS240524C00013000 | 2024-05-10 9:58AM EDT | 13.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 34 | 210.94% |
| SPXS240524C00013500 | 2024-04-23 2:36PM EDT | 13.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 54 | 224.22% |
| SPXS240524C00014000 | 2024-04-25 10:36AM EDT | 14.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 20 | 237.50% |
| SPXS240524C00014500 | 2024-04-19 10:29AM EDT | 14.50 | 0.11 | 0.00 | 0.21 | 0.00 | - | 4 | 6 | 249.22% |
| SPXS240524C00015000 | 2024-04-25 11:08AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 175 | 187 | 225.00% |
| SPXS240524C00016000 | 2024-04-10 10:47AM EDT | 16.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 1 | 282.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524P00007000 | 2024-05-16 12:41PM EDT | 7.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 100 | 200 | 135.16% |
| SPXS240524P00007500 | 2024-05-13 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 79.69% |
| SPXS240524P00008000 | 2024-05-17 3:57PM EDT | 8.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 308 | 134 | 53.52% |
| SPXS240524P00008500 | 2024-05-17 3:58PM EDT | 8.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 835 | 416 | 26.95% |
| SPXS240524P00009000 | 2024-05-17 3:41PM EDT | 9.00 | 0.45 | 0.32 | 0.55 | -0.02 | -4.26% | 30 | 891 | 57.03% |
| SPXS240524P00009500 | 2024-05-17 3:50PM EDT | 9.50 | 0.90 | 0.65 | 1.15 | +0.39 | +76.47% | 11 | 43 | 112.11% |
| SPXS240524P00010000 | 2024-05-17 1:01PM EDT | 10.00 | 1.40 | 0.72 | 2.26 | -0.22 | -13.58% | 4 | 73 | 85.94% |
| SPXS240524P00010500 | 2024-05-10 9:30AM EDT | 10.50 | 1.56 | 1.27 | 2.74 | 0.00 | - | 1 | 4 | 112.50% |
| SPXS240524P00011000 | 2024-05-16 1:40PM EDT | 11.00 | 2.41 | 1.50 | 3.10 | -0.09 | -3.60% | 1 | 40 | 298.05% |
| SPXS240524P00011500 | 2024-05-17 10:11AM EDT | 11.50 | 2.94 | 2.02 | 3.85 | +0.56 | +23.53% | 37 | 10 | 377.73% |
| SPXS240524P00012500 | 2024-05-10 1:38PM EDT | 12.50 | 3.47 | 3.80 | 4.80 | 0.00 | - | 1 | 0 | 284.38% |
© 2024 Yahoo. All rights reserved.