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:9.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510C00009000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.46 | 0.45 | 0.59 | -0.43 | -48.31% | 406 | 439 | 64.84% |
| SPXS240517C00009000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.53 | 0.51 | 0.59 | -0.32 | -37.65% | 632 | 3,315 | 44.14% |
| SPXS240524C00009000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.60 | 0.54 | 1.24 | -0.30 | -33.33% | 17 | 158 | 73.63% |
| SPXS240531C00009000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.66 | 0.50 | 0.96 | -0.29 | -30.53% | 4 | 1,902 | 70.70% |
| SPXS240607C00009000 | 2024-05-03 2:08PM EDT | 2024-06-07 | 0.69 | 0.19 | 1.13 | -0.21 | -23.33% | 72 | 21 | 78.52% |
| SPXS240614C00009000 | 2024-05-03 10:06AM EDT | 2024-06-14 | 0.76 | 0.50 | 1.25 | +0.76 | - | 1 | 1 | 50.20% |
| SPXS240621C00009000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.78 | 0.74 | 0.80 | -0.25 | -24.27% | 105 | 2,223 | 40.43% |
| SPXS240719C00009000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 0.87 | 0.86 | 1.43 | -0.43 | -33.08% | 375 | 1,706 | 53.52% |
| SPXS241018C00009000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 1.25 | 1.22 | 1.27 | -0.22 | -14.97% | 101 | 1,446 | 41.21% |
| SPXS250117C00009000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 1.56 | 1.56 | 1.63 | -0.32 | -17.02% | 21 | 1,142 | 45.12% |
| SPXS260116C00009000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 2.54 | 2.25 | 5.00 | -0.41 | -13.90% | 10 | 466 | 73.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510P00009000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 434 | 192 | 35.94% |
| SPXS240517P00009000 | 2024-05-03 12:31PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 396 | 1,253 | 37.11% |
| SPXS240524P00009000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.14 | +0.06 | +75.00% | 29 | 450 | 37.11% |
| SPXS240531P00009000 | 2024-05-03 12:38PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 16 | 777 | 38.67% |
| SPXS240607P00009000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 15 | 15 | 36.52% |
| SPXS240621P00009000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.31 | +0.08 | +38.10% | 63 | 1,872 | 38.09% |
| SPXS240719P00009000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 0.45 | 0.43 | 0.48 | +0.08 | +21.62% | 1 | 1,066 | 40.82% |
| SPXS241018P00009000 | 2024-05-03 11:34AM EDT | 2024-10-18 | 0.80 | 0.79 | 0.86 | -0.17 | -17.53% | 113 | 244 | 43.31% |
| SPXS250117P00009000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 1.21 | 1.18 | 1.25 | +0.11 | +10.00% | 11 | 150 | 47.75% |
| SPXS260116P00009000 | 2024-04-22 3:31PM EDT | 2026-01-16 | 2.12 | 2.00 | 2.35 | 0.00 | - | 8 | 267 | 50.83% |
© 2024 Yahoo. All rights reserved.