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:14.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510C00014000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.21 | 0.00 | - | 3 | 4 | 232.81% |
| SPXS240517C00014000 | 2024-04-29 11:13AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 545 | 128.13% |
| SPXS240524C00014000 | 2024-04-25 10:36AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.24 | 0.00 | - | 10 | 20 | 123.44% |
| SPXS240531C00014000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 104.30% |
| SPXS240607C00014000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.27 | +0.04 | - | - | 16 | 97.27% |
| SPXS240621C00014000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 96 | 1,506 | 67.19% |
| SPXS240719C00014000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 117 | 1,217 | 62.70% |
| SPXS241018C00014000 | 2024-04-22 1:55PM EDT | 2024-10-18 | 0.57 | 0.33 | 0.37 | 0.00 | - | 2 | 57 | 56.93% |
| SPXS250117C00014000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 0.65 | 0.62 | 0.68 | -0.17 | -20.73% | 38 | 452 | 57.81% |
| SPXS260116C00014000 | 2024-04-25 10:02AM EDT | 2026-01-16 | 2.08 | 1.59 | 1.82 | 0.00 | - | 5 | 114 | 59.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240621P00014000 | 2024-04-22 11:10AM EDT | 2024-06-21 | 3.80 | 3.75 | 5.45 | 0.00 | - | 5 | 185 | 67.19% |
| SPXS240719P00014000 | 2024-04-16 12:39PM EDT | 2024-07-19 | 4.59 | 3.70 | 5.70 | 0.00 | - | 4 | 52 | 66.99% |
| SPXS250117P00014000 | 2024-04-15 3:35PM EDT | 2025-01-17 | 5.10 | 5.05 | 5.20 | 0.00 | - | 2 | 80 | 55.37% |
| SPXS260116P00014000 | 2024-02-05 11:50AM EDT | 2026-01-16 | 5.40 | 6.10 | 6.45 | 0.00 | - | 1 | 11 | 60.52% |
© 2024 Yahoo. All rights reserved.