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:
Strike:10.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510C00010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 2,107 | 2,201 | 49.22% |
| SPXS240517C00010000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.19 | -61.29% | 1,710 | 3,715 | 45.51% |
| SPXS240524C00010000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.18 | -50.00% | 165 | 670 | 44.34% |
| SPXS240531C00010000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.23 | -0.19 | -47.50% | 359 | 960 | 43.36% |
| SPXS240607C00010000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.26 | 0.25 | 0.29 | -0.22 | -45.83% | 186 | 82 | 44.14% |
| SPXS240614C00010000 | 2024-05-03 11:26AM EDT | 2024-06-14 | 0.40 | 0.30 | 0.46 | +0.40 | - | 12 | 0 | 54.30% |
| SPXS240621C00010000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.37 | -0.21 | -36.21% | 495 | 5,112 | 43.26% |
| SPXS240719C00010000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.66 | -0.21 | -30.00% | 289 | 2,752 | 51.56% |
| SPXS241018C00010000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 0.89 | 0.86 | 0.91 | -0.20 | -18.35% | 291 | 2,475 | 44.48% |
| SPXS250117C00010000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 1.27 | 1.25 | 1.30 | -0.21 | -14.19% | 191 | 3,887 | 48.05% |
| SPXS260116C00010000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 2.36 | 2.11 | 2.35 | -0.34 | -12.59% | 2 | 687 | 50.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510P00010000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.56 | 0.51 | 0.61 | +0.21 | +60.00% | 1,716 | 1,880 | 55.86% |
| SPXS240517P00010000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.74 | +0.23 | +52.27% | 55 | 457 | 58.98% |
| SPXS240524P00010000 | 2024-05-03 12:25PM EDT | 2024-05-24 | 0.69 | 0.68 | 0.72 | +0.18 | +35.29% | 14 | 82 | 44.34% |
| SPXS240531P00010000 | 2024-05-03 2:20PM EDT | 2024-05-31 | 0.76 | 0.11 | 1.00 | +0.21 | +38.18% | 38 | 61 | 67.38% |
| SPXS240607P00010000 | 2024-05-02 12:59PM EDT | 2024-06-07 | 0.52 | 0.77 | 1.11 | +0.52 | - | - | 68 | 54.30% |
| SPXS240621P00010000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.87 | 0.85 | 0.88 | +0.19 | +27.94% | 15 | 1,725 | 41.02% |
| SPXS240719P00010000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 1.08 | 0.85 | 1.10 | +0.27 | +33.33% | 14 | 101 | 45.61% |
| SPXS241018P00010000 | 2024-05-02 1:36PM EDT | 2024-10-18 | 1.27 | 1.45 | 1.49 | 0.00 | - | 5 | 71 | 46.09% |
| SPXS250117P00010000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 1.88 | 1.82 | 1.89 | +0.24 | +14.63% | 6 | 2,244 | 49.71% |
| SPXS260116P00010000 | 2024-04-22 3:33PM EDT | 2026-01-16 | 2.75 | 2.18 | 2.98 | 0.00 | - | 2 | 446 | 54.52% |
© 2024 Yahoo. All rights reserved.