Direxion Daily S&P500 Bull 3X ETF (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503C00085000 | 2024-05-03 10:04AM EDT | 85.00 | 37.15 | 36.00 | 40.50 | +6.87 | +22.69% | 2 | 1 | 411.33% |
| SPXL240503C00100000 | 2024-05-03 2:51PM EDT | 100.00 | 23.37 | 20.50 | 25.20 | +5.17 | +28.41% | 7 | 54 | 424.02% |
| SPXL240503C00103000 | 2024-05-03 2:51PM EDT | 103.00 | 20.82 | 18.00 | 22.50 | +1.62 | +8.44% | 1 | 1 | 225.00% |
| SPXL240503C00105000 | 2024-04-17 12:43PM EDT | 105.00 | 12.70 | 15.60 | 20.00 | 0.00 | - | - | 1 | 343.07% |
| SPXL240503C00106000 | 2024-05-01 3:32PM EDT | 106.00 | 17.30 | 14.50 | 19.00 | +3.72 | +27.39% | 1 | 1 | 329.69% |
| SPXL240503C00107000 | 2024-05-02 2:26PM EDT | 107.00 | 11.27 | 13.60 | 18.00 | 0.00 | - | 2 | 4 | 316.21% |
| SPXL240503C00108000 | 2024-05-03 10:05AM EDT | 108.00 | 14.96 | 12.50 | 17.40 | +0.96 | +6.86% | 9 | 13 | 130.47% |
| SPXL240503C00109000 | 2024-05-03 12:35PM EDT | 109.00 | 13.85 | 11.50 | 15.00 | +0.79 | +6.05% | 34 | 34 | 227.83% |
| SPXL240503C00110000 | 2024-05-03 2:52PM EDT | 110.00 | 13.02 | 10.70 | 15.00 | +4.89 | +60.15% | 37 | 288 | 275.88% |
| SPXL240503C00111000 | 2024-05-01 11:50AM EDT | 111.00 | 5.50 | 9.50 | 14.20 | 0.00 | - | 2 | 21 | 273.05% |
| SPXL240503C00112000 | 2024-05-03 3:30PM EDT | 112.00 | 11.59 | 9.00 | 13.00 | +6.29 | +118.68% | 11 | 55 | 107.81% |
| SPXL240503C00113000 | 2024-05-03 12:47PM EDT | 113.00 | 9.78 | 7.90 | 11.80 | +5.28 | +117.33% | 64 | 80 | 224.71% |
| SPXL240503C00114000 | 2024-05-03 11:20AM EDT | 114.00 | 7.62 | 6.90 | 10.60 | +2.82 | +58.75% | 4 | 21 | 200.78% |
| SPXL240503C00115000 | 2024-05-03 1:15PM EDT | 115.00 | 8.06 | 6.00 | 9.60 | +5.41 | +204.15% | 70 | 131 | 187.40% |
| SPXL240503C00116000 | 2024-05-03 3:35PM EDT | 116.00 | 6.80 | 5.40 | 8.60 | +3.80 | +126.67% | 32 | 140 | 73.83% |
| SPXL240503C00117000 | 2024-05-03 3:41PM EDT | 117.00 | 6.10 | 4.00 | 7.70 | +3.75 | +159.57% | 55 | 145 | 164.75% |
| SPXL240503C00118000 | 2024-05-03 3:42PM EDT | 118.00 | 4.95 | 2.95 | 6.50 | +3.15 | +175.00% | 50 | 229 | 141.41% |
| SPXL240503C00119000 | 2024-05-03 3:42PM EDT | 119.00 | 4.00 | 2.45 | 5.70 | +2.70 | +207.69% | 47 | 680 | 53.52% |
| SPXL240503C00120000 | 2024-05-03 3:55PM EDT | 120.00 | 2.95 | 2.75 | 4.80 | +1.90 | +180.95% | 195 | 207 | 80.18% |
| SPXL240503C00120500 | 2024-05-03 3:37PM EDT | 120.50 | 2.62 | 2.25 | 3.30 | +1.82 | +227.50% | 26 | 282 | 74.41% |
| SPXL240503C00121000 | 2024-05-03 3:32PM EDT | 121.00 | 1.96 | 0.30 | 2.90 | +1.31 | +201.54% | 131 | 265 | 71.48% |
| SPXL240503C00121500 | 2024-05-03 2:41PM EDT | 121.50 | 1.35 | 0.25 | 2.65 | +0.60 | +80.00% | 181 | 137 | 74.22% |
| SPXL240503C00122000 | 2024-05-03 3:48PM EDT | 122.00 | 0.85 | 0.15 | 1.15 | +0.40 | +88.89% | 328 | 605 | 24.61% |
| SPXL240503C00122500 | 2024-05-03 3:58PM EDT | 122.50 | 0.35 | 0.35 | 0.65 | +0.04 | +12.90% | 110 | 171 | 17.48% |
| SPXL240503C00123000 | 2024-05-03 3:56PM EDT | 123.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 995 | 193 | 8.30% |
| SPXL240503C00123500 | 2024-05-03 3:35PM EDT | 123.50 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 146 | 86 | 9.77% |
| SPXL240503C00124000 | 2024-05-03 3:46PM EDT | 124.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 65 | 395 | 14.45% |
| SPXL240503C00124500 | 2024-05-03 2:18PM EDT | 124.50 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 38 | 48 | 18.75% |
| SPXL240503C00125000 | 2024-05-03 3:48PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 137 | 226 | 22.85% |
| SPXL240503C00125500 | 2024-05-03 3:26PM EDT | 125.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 31 | 65 | 26.95% |
| SPXL240503C00126000 | 2024-05-03 3:35PM EDT | 126.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 78 | 195 | 30.66% |
| SPXL240503C00127000 | 2024-05-03 2:56PM EDT | 127.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 14 | 106 | 38.09% |
| SPXL240503C00127500 | 2024-05-03 9:54AM EDT | 127.50 | 0.60 | 0.05 | 0.10 | +0.40 | +200.00% | 1 | 46 | 48.24% |
| SPXL240503C00128000 | 2024-05-03 2:45PM EDT | 128.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 15 | 120 | 45.31% |
| SPXL240503C00128500 | 2024-05-02 12:23PM EDT | 128.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 48.63% |
| SPXL240503C00129000 | 2024-05-03 3:01PM EDT | 129.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 162 | 178 | 51.95% |
| SPXL240503C00129500 | 2024-04-30 3:11PM EDT | 129.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 13 | 95.51% |
| SPXL240503C00130000 | 2024-05-03 1:43PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 122 | 255 | 52.34% |
| SPXL240503C00130500 | 2024-05-01 3:29PM EDT | 130.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 55.47% |
| SPXL240503C00131000 | 2024-04-30 3:59PM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 101 | 58.59% |
| SPXL240503C00131500 | 2024-04-29 9:30AM EDT | 131.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | 20 | 32 | 60.94% |
| SPXL240503C00132000 | 2024-04-29 3:03PM EDT | 132.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 48 | 64.06% |
| SPXL240503C00132500 | 2024-04-29 2:03PM EDT | 132.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 27 | 29 | 67.19% |
| SPXL240503C00133000 | 2024-05-03 2:44PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 51 | 69.53% |
| SPXL240503C00134000 | 2024-05-03 2:45PM EDT | 134.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 188 | 75.78% |
| SPXL240503C00135000 | 2024-05-03 12:23PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 282 | 81.25% |
| SPXL240503C00136000 | 2024-05-01 9:56AM EDT | 136.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 3 | 16 | 131.45% |
| SPXL240503C00137000 | 2024-04-15 10:14AM EDT | 137.00 | 0.86 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 92.19% |
| SPXL240503C00138000 | 2024-05-03 10:48AM EDT | 138.00 | 0.05 | 0.00 | 0.75 | -0.34 | -87.18% | 1 | 4 | 156.45% |
| SPXL240503C00139000 | 2024-04-17 9:30AM EDT | 139.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 50 | 171.09% |
| SPXL240503C00140000 | 2024-04-29 11:57AM EDT | 140.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 17 | 69 | 159.38% |
| SPXL240503C00141000 | 2024-04-12 2:55PM EDT | 141.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 209.86% |
| SPXL240503C00142000 | 2024-04-15 3:53PM EDT | 142.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 136.72% |
| SPXL240503C00143000 | 2024-04-19 3:56PM EDT | 143.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 121.88% |
| SPXL240503C00144000 | 2024-04-17 2:18PM EDT | 144.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 223.44% |
| SPXL240503C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 191.80% |
| SPXL240503C00146000 | 2024-05-03 9:30AM EDT | 146.00 | 0.27 | 0.00 | 0.80 | -0.08 | -22.86% | 1 | 3 | 214.06% |
| SPXL240503C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 0.23 | 0.00 | 0.20 | -0.13 | -36.11% | 1 | 6 | 186.72% |
| SPXL240503C00155000 | 2024-04-01 12:26PM EDT | 155.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 269.14% |
| SPXL240503C00165000 | 2024-04-29 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 26 | 248.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503P00075000 | 2024-04-24 10:13AM EDT | 75.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 558.59% |
| SPXL240503P00080000 | 2024-04-24 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 432.42% |
| SPXL240503P00085000 | 2024-04-19 2:41PM EDT | 85.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 550 | 450 | 315.63% |
| SPXL240503P00090000 | 2024-05-01 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 126 | 328.13% |
| SPXL240503P00095000 | 2024-05-01 3:00PM EDT | 95.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 565 | 284.38% |
| SPXL240503P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 211 | 205.08% |
| SPXL240503P00103000 | 2024-05-02 2:03PM EDT | 103.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 208.59% |
| SPXL240503P00104000 | 2024-05-03 10:42AM EDT | 104.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 17 | 135.94% |
| SPXL240503P00105000 | 2024-05-03 9:50AM EDT | 105.00 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 1 | 66 | 157.03% |
| SPXL240503P00106000 | 2024-05-02 11:17AM EDT | 106.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 36 | 176.95% |
| SPXL240503P00107000 | 2024-04-30 3:54PM EDT | 107.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 1,702 | 178.13% |
| SPXL240503P00108000 | 2024-05-03 9:40AM EDT | 108.00 | 0.23 | 0.00 | 0.25 | +0.16 | +228.57% | 2 | 20 | 138.28% |
| SPXL240503P00109000 | 2024-05-03 3:42PM EDT | 109.00 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 53 | 79 | 118.75% |
| SPXL240503P00110000 | 2024-05-03 1:01PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 40 | 2,205 | 94.53% |
| SPXL240503P00111000 | 2024-05-03 10:23AM EDT | 111.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 39 | 229 | 113.67% |
| SPXL240503P00112000 | 2024-05-03 2:43PM EDT | 112.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 8 | 132 | 80.47% |
| SPXL240503P00113000 | 2024-05-03 3:01PM EDT | 113.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 10 | 91 | 74.22% |
| SPXL240503P00114000 | 2024-05-03 1:08PM EDT | 114.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 16 | 161 | 67.19% |
| SPXL240503P00115000 | 2024-05-03 3:33PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 13 | 353 | 72.66% |
| SPXL240503P00116000 | 2024-05-03 3:31PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 9 | 67 | 53.91% |
| SPXL240503P00117000 | 2024-05-03 2:40PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 74 | 164 | 52.73% |
| SPXL240503P00118000 | 2024-05-03 1:57PM EDT | 118.00 | 0.03 | 0.00 | 0.05 | -1.42 | -97.93% | 73 | 138 | 44.92% |
| SPXL240503P00119000 | 2024-05-03 2:26PM EDT | 119.00 | 0.04 | 0.00 | 0.05 | -2.16 | -98.18% | 61 | 115 | 37.11% |
| SPXL240503P00120000 | 2024-05-03 3:44PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -2.70 | -98.18% | 298 | 105 | 29.30% |
| SPXL240503P00120500 | 2024-05-03 11:06AM EDT | 120.50 | 0.40 | 0.00 | 0.05 | -3.40 | -89.47% | 8 | 46 | 25.20% |
| SPXL240503P00121000 | 2024-05-03 2:50PM EDT | 121.00 | 0.05 | 0.00 | 0.05 | -3.65 | -98.65% | 46 | 77 | 20.90% |
| SPXL240503P00121500 | 2024-05-03 2:48PM EDT | 121.50 | 0.06 | 0.00 | 0.05 | -5.54 | -98.93% | 101 | 36 | 16.60% |
| SPXL240503P00122000 | 2024-05-03 3:32PM EDT | 122.00 | 0.06 | 0.00 | 0.05 | -5.74 | -98.97% | 76 | 163 | 11.91% |
| SPXL240503P00122500 | 2024-05-03 3:58PM EDT | 122.50 | 0.05 | 0.00 | 0.10 | -6.15 | -99.19% | 72 | 56 | 9.28% |
| SPXL240503P00123000 | 2024-05-03 3:38PM EDT | 123.00 | 0.22 | 0.10 | 0.30 | -5.08 | -95.85% | 78 | 220 | 8.69% |
| SPXL240503P00123500 | 2024-05-03 3:54PM EDT | 123.50 | 0.60 | 0.15 | 1.75 | -4.70 | -88.68% | 64 | 43 | 54.69% |
| SPXL240503P00124000 | 2024-05-03 2:55PM EDT | 124.00 | 0.97 | 0.00 | 2.20 | -6.22 | -86.51% | 10 | 59 | 60.69% |
| SPXL240503P00124500 | 2024-05-03 10:24AM EDT | 124.50 | 3.00 | 0.55 | 2.70 | -2.40 | -44.44% | 2 | 142 | 68.16% |
| SPXL240503P00125000 | 2024-05-03 1:32PM EDT | 125.00 | 2.35 | 1.10 | 4.20 | -4.73 | -66.81% | 19 | 76 | 50.68% |
| SPXL240503P00125500 | 2024-05-03 2:06PM EDT | 125.50 | 2.45 | 2.25 | 4.60 | -3.55 | -59.17% | 4 | 14 | 69.63% |
| SPXL240503P00126000 | 2024-05-03 3:06PM EDT | 126.00 | 2.80 | 2.45 | 3.60 | -4.20 | -60.00% | 7 | 9 | 59.67% |
| SPXL240503P00127000 | 2024-05-03 2:39PM EDT | 127.00 | 3.90 | 3.30 | 6.00 | -6.20 | -61.39% | 22 | 13 | 73.05% |
| SPXL240503P00127500 | 2024-05-03 2:39PM EDT | 127.50 | 4.40 | 2.85 | 6.20 | -9.20 | -67.65% | 1 | 1 | 129.59% |
| SPXL240503P00128000 | 2024-05-03 1:19PM EDT | 128.00 | 5.30 | 3.60 | 5.40 | -7.38 | -58.20% | 2 | 31 | 66.80% |
| SPXL240503P00128500 | 2024-04-22 2:03PM EDT | 128.50 | 12.00 | 4.10 | 7.20 | 0.00 | - | 2 | 0 | 141.80% |
| SPXL240503P00129000 | 2024-04-30 3:57PM EDT | 129.00 | 12.30 | 4.70 | 7.50 | 0.00 | - | 4 | 0 | 138.28% |
| SPXL240503P00129500 | 2024-04-10 11:58AM EDT | 129.50 | 6.83 | 5.00 | 8.00 | 0.00 | - | 1 | 0 | 143.95% |
| SPXL240503P00130000 | 2024-05-03 3:34PM EDT | 130.00 | 7.30 | 5.60 | 8.70 | -6.17 | -45.81% | 2 | 2 | 159.18% |
| SPXL240503P00130500 | 2024-05-02 1:13PM EDT | 130.50 | 13.10 | 5.50 | 9.40 | 0.00 | - | 10 | 10 | 174.32% |
| SPXL240503P00131000 | 2024-04-22 10:08AM EDT | 131.00 | 16.78 | 6.20 | 9.90 | 0.00 | - | 1 | 3 | 179.88% |
| SPXL240503P00131500 | 2024-04-01 11:10AM EDT | 131.50 | 4.60 | 14.10 | 18.00 | 0.00 | - | - | 2 | 422.90% |
| SPXL240503P00132000 | 2024-05-02 3:45PM EDT | 132.00 | 14.20 | 7.10 | 10.80 | 0.00 | - | 2 | 0 | 185.94% |
| SPXL240503P00132500 | 2024-05-03 1:19PM EDT | 132.50 | 9.70 | 7.70 | 11.60 | +3.70 | +61.67% | 2 | 0 | 59.38% |
| SPXL240503P00133000 | 2024-04-30 10:47AM EDT | 133.00 | 11.42 | 8.10 | 12.10 | 0.00 | - | 10 | 0 | 211.23% |
| SPXL240503P00134000 | 2024-04-30 10:39AM EDT | 134.00 | 12.96 | 8.50 | 13.20 | 0.00 | - | 15 | 0 | 226.76% |
| SPXL240503P00135000 | 2024-04-19 11:48AM EDT | 135.00 | 20.47 | 10.00 | 14.50 | 0.00 | - | 4 | 0 | 102.34% |
| SPXL240503P00136000 | 2024-04-22 9:59AM EDT | 136.00 | 21.90 | 10.50 | 15.00 | 0.00 | - | 3 | 0 | 236.91% |
| SPXL240503P00137000 | 2024-04-15 3:49PM EDT | 137.00 | 17.93 | 11.80 | 16.50 | 0.00 | - | - | 0 | 81.25% |
| SPXL240503P00138000 | 2024-04-18 10:37AM EDT | 138.00 | 20.43 | 12.70 | 17.50 | 0.00 | - | - | 0 | 282.03% |
© 2024 Yahoo. All rights reserved.