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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240531C00006000 | 2024-05-15 11:05AM EDT | 6.00 | 2.68 | 2.50 | 3.25 | 0.00 | - | 10 | 20 | 285.16% |
| SPXS240531C00006500 | 2024-05-01 3:46PM EDT | 6.50 | 3.20 | 1.27 | 2.98 | 0.00 | - | 5 | 3 | 121.88% |
| SPXS240531C00007000 | 2024-05-10 9:31AM EDT | 7.00 | 1.95 | 0.95 | 2.52 | 0.00 | - | 5 | 5 | 149.22% |
| SPXS240531C00007500 | 2024-05-22 10:38AM EDT | 7.50 | 0.95 | 0.56 | 2.00 | 0.00 | - | 1 | 1 | 128.13% |
| SPXS240531C00008000 | 2024-05-24 3:48PM EDT | 8.00 | 0.65 | 0.00 | 0.86 | -0.14 | -17.72% | 67 | 301 | 110.16% |
| SPXS240531C00008500 | 2024-05-24 3:53PM EDT | 8.50 | 0.18 | 0.17 | 0.19 | -0.14 | -43.75% | 522 | 6,093 | 28.52% |
| SPXS240531C00009000 | 2024-05-24 3:59PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 7,597 | 5,557 | 35.16% |
| SPXS240531C00009500 | 2024-05-24 3:54PM EDT | 9.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 178 | 1,760 | 54.69% |
| SPXS240531C00010000 | 2024-05-23 3:58PM EDT | 10.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 161 | 1,521 | 86.72% |
| SPXS240531C00010500 | 2024-05-22 2:17PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 634 | 75.00% |
| SPXS240531C00011000 | 2024-05-24 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 10 | 415 | 145.31% |
| SPXS240531C00011500 | 2024-05-14 12:32PM EDT | 11.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 351 | 171.09% |
| SPXS240531C00012000 | 2024-05-22 1:42PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 207 | 121.88% |
| SPXS240531C00012500 | 2024-05-03 2:38PM EDT | 12.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 6 | 194.53% |
| SPXS240531C00013000 | 2024-05-22 12:10PM EDT | 13.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 243 | 190.63% |
| SPXS240531C00013500 | 2024-05-02 1:34PM EDT | 13.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 222.66% |
| SPXS240531C00014000 | 2024-05-02 2:06PM EDT | 14.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 6 | 205.47% |
| SPXS240531C00014500 | 2024-04-23 9:56AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| SPXS240531C00015000 | 2024-04-29 11:56AM EDT | 15.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 14 | 259.38% |
| SPXS240531C00017000 | 2024-04-19 12:26PM EDT | 17.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 44 | 44 | 300.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240531P00006000 | 2024-04-19 12:03PM EDT | 6.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 208.59% |
| SPXS240531P00008000 | 2024-05-24 3:57PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1,202 | 647 | 44.53% |
| SPXS240531P00008500 | 2024-05-24 3:59PM EDT | 8.50 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 212 | 681 | 28.52% |
| SPXS240531P00009000 | 2024-05-24 3:41PM EDT | 9.00 | 0.42 | 0.40 | 0.45 | +0.11 | +35.48% | 41 | 832 | 38.28% |
| SPXS240531P00009500 | 2024-05-24 11:36AM EDT | 9.50 | 0.91 | 0.51 | 1.00 | +0.12 | +15.19% | 5 | 216 | 79.69% |
| SPXS240531P00010000 | 2024-05-17 3:16PM EDT | 10.00 | 1.04 | 0.72 | 2.20 | -0.39 | -27.27% | 1 | 32 | 88.28% |
| SPXS240531P00010500 | 2024-05-21 3:35PM EDT | 10.50 | 2.02 | 1.18 | 2.72 | 0.00 | - | 4 | 21 | 103.13% |
| SPXS240531P00011000 | 2024-05-24 11:06AM EDT | 11.00 | 2.43 | 1.52 | 3.25 | -0.08 | -3.19% | 1 | 30 | 337.50% |
| SPXS240531P00012000 | 2024-05-24 9:51AM EDT | 12.00 | 3.29 | 2.65 | 4.20 | +0.74 | +29.02% | 2 | 10 | 131.25% |
© 2024 Yahoo. All rights reserved.