Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117C00001000 | 2024-02-20 11:32AM EDT | 1.00 | 9.35 | 5.15 | 10.00 | 0.00 | - | 1 | 0 | 449.22% |
| SPXS250117C00002000 | 2024-01-03 11:22AM EDT | 2.00 | 10.00 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117C00003000 | 2024-02-26 2:13PM EDT | 3.00 | 6.56 | 3.50 | 8.40 | 0.00 | - | 50 | 0 | 217.77% |
| SPXS250117C00004000 | 2024-06-24 10:46AM EDT | 4.00 | 3.80 | 2.66 | 5.10 | 0.00 | - | 1 | 2 | 60.94% |
| SPXS250117C00005000 | 2024-06-21 9:52AM EDT | 5.00 | 3.40 | 1.75 | 4.05 | 0.00 | - | 1 | 72 | 132.03% |
| SPXS250117C00006000 | 2024-06-25 9:50AM EDT | 6.00 | 2.08 | 1.70 | 2.49 | +0.04 | +1.96% | 55 | 152 | 69.43% |
| SPXS250117C00007000 | 2024-06-25 2:53PM EDT | 7.00 | 1.36 | 1.27 | 1.65 | 0.00 | - | 239 | 870 | 54.88% |
| SPXS250117C00008000 | 2024-06-25 3:29PM EDT | 8.00 | 0.92 | 0.90 | 0.95 | -0.04 | -4.17% | 10 | 1,993 | 44.43% |
| SPXS250117C00009000 | 2024-06-25 3:09PM EDT | 9.00 | 0.70 | 0.66 | 0.71 | -0.02 | -2.78% | 3 | 1,717 | 48.73% |
| SPXS250117C00010000 | 2024-06-25 3:59PM EDT | 10.00 | 0.53 | 0.43 | 0.56 | -0.02 | -3.64% | 6 | 4,580 | 52.83% |
| SPXS250117C00011000 | 2024-06-25 2:03PM EDT | 11.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 7 | 958 | 54.79% |
| SPXS250117C00012000 | 2024-06-25 11:53AM EDT | 12.00 | 0.37 | 0.32 | 0.38 | 0.00 | - | 2 | 1,456 | 57.81% |
| SPXS250117C00013000 | 2024-06-24 3:52PM EDT | 13.00 | 0.33 | 0.28 | 0.33 | 0.00 | - | 2 | 1,119 | 61.13% |
| SPXS250117C00014000 | 2024-06-25 12:03PM EDT | 14.00 | 0.28 | 0.25 | 0.29 | 0.00 | - | 5 | 547 | 64.26% |
| SPXS250117C00015000 | 2024-06-25 1:44PM EDT | 15.00 | 0.25 | 0.22 | 0.26 | -0.02 | -7.41% | 1 | 1,889 | 66.80% |
| SPXS250117C00016000 | 2024-06-18 1:43PM EDT | 16.00 | 0.24 | 0.20 | 0.24 | 0.00 | - | 6 | 263 | 69.53% |
| SPXS250117C00017000 | 2024-06-20 12:31PM EDT | 17.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 5 | 267 | 72.56% |
| SPXS250117C00018000 | 2024-06-21 11:50AM EDT | 18.00 | 0.20 | 0.16 | 0.22 | 0.00 | - | 2 | 444 | 74.41% |
| SPXS250117C00019000 | 2024-06-25 9:30AM EDT | 19.00 | 0.20 | 0.15 | 0.21 | +0.03 | +17.65% | 2 | 324 | 76.76% |
| SPXS250117C00020000 | 2024-06-21 3:27PM EDT | 20.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 6 | 999 | 79.30% |
| SPXS250117C00021000 | 2024-06-12 11:25AM EDT | 21.00 | 0.17 | 0.08 | 0.59 | 0.00 | - | 106 | 128 | 95.41% |
| SPXS250117C00022000 | 2024-06-18 1:50PM EDT | 22.00 | 0.17 | 0.01 | 0.58 | 0.00 | - | 40 | 480 | 95.31% |
| SPXS250117C00023000 | 2024-06-18 9:57AM EDT | 23.00 | 0.17 | 0.00 | 0.57 | 0.00 | - | 39 | 28 | 97.17% |
| SPXS250117C00024000 | 2024-06-03 2:21PM EDT | 24.00 | 0.19 | 0.01 | 0.57 | 0.00 | - | 13 | 154 | 100.10% |
| SPXS250117C00025000 | 2024-06-03 2:54PM EDT | 25.00 | 0.19 | 0.01 | 0.56 | 0.00 | - | 1 | 1,382 | 102.15% |
| SPXS250117C00026000 | 2024-05-16 11:03AM EDT | 26.00 | 0.17 | 0.08 | 0.60 | 0.00 | - | 2 | 30 | 108.69% |
| SPXS250117C00027000 | 2024-04-23 9:54AM EDT | 27.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| SPXS250117C00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPXS250117C00029000 | 2024-05-07 9:37AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 117.58% |
| SPXS250117C00030000 | 2024-06-11 9:49AM EDT | 30.00 | 0.22 | 0.07 | 0.53 | 0.00 | - | 2 | 220 | 113.67% |
| SPXS250117C00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.37 | 0.25 | 0.29 | 0.00 | - | 1 | 3 | 112.89% |
| SPXS250117C00032000 | 2024-02-22 12:12PM EDT | 32.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 1 | 4 | 116.02% |
| SPXS250117C00033000 | 2024-03-14 1:31PM EDT | 33.00 | 0.35 | 0.34 | 0.38 | 0.00 | - | 9 | 6 | 123.83% |
| SPXS250117C00034000 | 2024-05-02 3:36PM EDT | 34.00 | 0.23 | 0.08 | 0.37 | 0.00 | - | 2 | 35 | 113.87% |
| SPXS250117C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 0.50 | 0.28 | 2.43 | 0.00 | - | 1 | 10 | 182.81% |
| SPXS250117C00036000 | 2024-03-15 10:48AM EDT | 36.00 | 0.32 | 0.32 | 0.35 | 0.00 | - | 40 | 39 | 126.66% |
| SPXS250117C00037000 | 2024-04-25 3:34PM EDT | 37.00 | 0.21 | 0.06 | 0.60 | 0.00 | - | 1 | 1,001 | 127.73% |
| SPXS250117C00038000 | 2024-05-02 3:34PM EDT | 38.00 | 0.21 | 0.07 | 0.60 | 0.00 | - | 2 | 802 | 129.49% |
| SPXS250117C00039000 | 2024-04-12 12:32PM EDT | 39.00 | 0.31 | 0.08 | 0.61 | 0.00 | - | 1 | 68 | 131.84% |
| SPXS250117C00040000 | 2024-03-18 10:57AM EDT | 40.00 | 0.28 | 0.33 | 0.39 | 0.00 | - | 2 | 177 | 134.38% |
| SPXS250117C00041000 | 2024-06-24 10:28AM EDT | 41.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 3,240 | 128.32% |
| SPXS250117C00042000 | 2024-06-12 12:33PM EDT | 42.00 | 0.13 | 0.03 | 0.35 | 0.00 | - | 10 | 1,012 | 121.09% |
| SPXS250117C00045000 | 2024-06-17 2:11PM EDT | 45.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 210 | 3,662 | 119.53% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117P00005000 | 2024-06-25 2:27PM EDT | 5.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 103 | 9,047 | 43.36% |
| SPXS250117P00006000 | 2024-06-20 3:35PM EDT | 6.00 | 0.21 | 0.04 | 0.22 | 0.00 | - | 1 | 23 | 40.33% |
| SPXS250117P00007000 | 2024-06-21 3:10PM EDT | 7.00 | 0.55 | 0.51 | 0.57 | 0.00 | - | 12 | 1,057 | 41.50% |
| SPXS250117P00008000 | 2024-06-25 11:42AM EDT | 8.00 | 1.13 | 1.10 | 1.15 | -0.02 | -1.74% | 3 | 511 | 44.43% |
| SPXS250117P00009000 | 2024-06-20 12:02PM EDT | 9.00 | 1.97 | 1.56 | 2.65 | 0.00 | - | 7 | 242 | 57.13% |
| SPXS250117P00010000 | 2024-06-25 3:44PM EDT | 10.00 | 2.70 | 2.47 | 2.79 | -0.03 | -1.10% | 1 | 2,066 | 54.20% |
| SPXS250117P00011000 | 2024-06-13 3:41PM EDT | 11.00 | 3.45 | 2.53 | 4.75 | 0.00 | - | 1 | 1,967 | 55.57% |
| SPXS250117P00012000 | 2024-05-24 12:28PM EDT | 12.00 | 3.95 | 3.45 | 4.95 | 0.00 | - | 1 | 202 | 78.32% |
| SPXS250117P00013000 | 2024-06-11 2:35PM EDT | 13.00 | 5.05 | 4.40 | 6.65 | 0.00 | - | 13 | 1,838 | 62.50% |
| SPXS250117P00014000 | 2024-06-17 11:00AM EDT | 14.00 | 6.23 | 5.20 | 7.35 | 0.00 | - | 6 | 162 | 109.57% |
| SPXS250117P00015000 | 2024-06-17 3:59PM EDT | 15.00 | 7.39 | 6.10 | 8.60 | 0.00 | - | 2 | 256 | 59.38% |
| SPXS250117P00016000 | 2024-04-16 9:39AM EDT | 16.00 | 6.90 | 6.80 | 8.75 | 0.00 | - | 11 | 20 | 90.72% |
| SPXS250117P00017000 | 2024-01-02 1:34PM EDT | 17.00 | 6.70 | 6.05 | 7.75 | 0.00 | - | 25 | 40 | 0.00% |
| SPXS250117P00018000 | 2023-06-26 12:08PM EDT | 18.00 | 6.18 | 4.50 | 9.50 | 0.00 | - | 1 | 15 | 0.00% |
| SPXS250117P00019000 | 2024-02-21 4:16PM EDT | 19.00 | 8.10 | 8.00 | 13.00 | 0.00 | - | 1 | 6 | 161.82% |
| SPXS250117P00020000 | 2024-04-19 2:38PM EDT | 20.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| SPXS250117P00021000 | 2023-01-09 11:54AM EDT | 21.00 | 8.10 | 7.45 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00023000 | 2023-10-24 10:38AM EDT | 23.00 | 9.50 | 10.10 | 11.25 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00024000 | 2022-11-07 1:50PM EDT | 24.00 | 10.00 | 8.80 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00025000 | 2023-07-07 1:54PM EDT | 25.00 | 12.90 | 11.45 | 15.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPXS250117P00026000 | 2023-07-07 1:55PM EDT | 26.00 | 14.05 | 11.50 | 16.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00027000 | 2022-10-25 12:07PM EDT | 27.00 | 11.15 | 11.90 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117P00028000 | 2023-07-07 1:53PM EDT | 28.00 | 16.00 | 13.50 | 18.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00030000 | 2023-05-08 10:48AM EDT | 30.00 | 16.30 | 15.00 | 17.65 | 0.00 | - | 8 | 1 | 0.00% |
| SPXS250117P00033000 | 2024-01-02 1:34PM EDT | 33.00 | 23.50 | 20.00 | 25.00 | 0.00 | - | - | 21 | 0.00% |
| SPXS250117P00034000 | 2024-01-02 1:34PM EDT | 34.00 | 24.50 | 21.00 | 26.00 | 0.00 | - | - | 3 | 0.00% |
| SPXS250117P00035000 | 2024-02-29 11:03AM EDT | 35.00 | 25.58 | 24.00 | 28.75 | 0.00 | - | 1 | 0 | 191.80% |
| SPXS250117P00041000 | 2023-03-13 11:19AM EDT | 41.00 | 22.80 | 23.60 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00042000 | 2023-03-10 2:19PM EDT | 42.00 | 23.70 | 25.25 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00045000 | 2024-06-25 3:44PM EDT | 45.00 | 37.15 | 35.80 | 37.85 | +2.25 | +6.45% | 1 | 1 | 160.94% |
© 2024 Yahoo. All rights reserved.