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:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240426C00006000 | 2024-04-10 3:51PM EDT | 6.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXS240426C00007500 | 2024-04-11 10:19AM EDT | 7.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXS240426C00008000 | 2024-04-19 11:57AM EDT | 8.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXS240426C00008500 | 2024-04-23 10:49AM EDT | 8.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXS240426C00009000 | 2024-04-23 3:55PM EDT | 9.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| SPXS240426C00009500 | 2024-04-23 3:56PM EDT | 9.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 0.00% |
| SPXS240426C00010000 | 2024-04-23 3:59PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,360 | 0 | 12.50% |
| SPXS240426C00010500 | 2024-04-23 3:59PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,867 | 0 | 25.00% |
| SPXS240426C00011000 | 2024-04-23 3:42PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| SPXS240426C00011500 | 2024-04-23 3:42PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| SPXS240426C00012000 | 2024-04-22 11:11AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SPXS240426C00012500 | 2024-04-22 11:01AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SPXS240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPXS240426C00013500 | 2024-03-07 4:19PM EDT | 13.50 | 0.14 | 0.01 | 0.25 | 0.00 | - | - | 15 | 276.56% |
| SPXS240426C00014000 | 2024-03-18 2:03PM EDT | 14.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 3 | 288.28% |
| SPXS240426C00018000 | 2024-04-22 9:39AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240426P00007000 | 2024-03-26 1:50PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240426P00008000 | 2024-04-08 11:02AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPXS240426P00008500 | 2024-04-19 3:43PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SPXS240426P00009000 | 2024-04-23 3:41PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPXS240426P00009500 | 2024-04-23 3:48PM EDT | 9.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,491 | 0 | 12.50% |
| SPXS240426P00010000 | 2024-04-23 3:47PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 0.00% |
| SPXS240426P00010500 | 2024-04-23 3:51PM EDT | 10.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPXS240426P00011000 | 2024-04-23 3:27PM EDT | 11.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPXS240426P00011500 | 2024-04-23 3:59PM EDT | 11.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXS240426P00012000 | 2024-04-18 1:18PM EDT | 12.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXS240426P00012500 | 2024-04-22 3:28PM EDT | 12.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.