UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.50 -11.00 (-0.45%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,527.16 -694.09 (-1.26%)
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:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240524C00090000 | 2024-05-15 1:55PM EDT | 90.00 | 45.50 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 325.49% |
| SPXL240524C00095000 | 2024-04-22 2:21PM EDT | 95.00 | 23.50 | 40.00 | 43.90 | 0.00 | - | 3 | 2 | 288.18% |
| SPXL240524C00100000 | 2024-05-21 3:44PM EDT | 100.00 | 37.00 | 34.90 | 38.80 | +9.13 | +32.76% | 5 | 5 | 252.73% |
| SPXL240524C00109000 | 2024-04-24 9:41AM EDT | 109.00 | 13.71 | 26.10 | 29.90 | 0.00 | - | - | 2 | 203.13% |
| SPXL240524C00110000 | 2024-05-10 11:39AM EDT | 110.00 | 19.77 | 25.10 | 29.10 | 0.00 | - | 1 | 9 | 95.31% |
| SPXL240524C00112000 | 2024-05-16 1:50PM EDT | 112.00 | 23.99 | 23.10 | 26.90 | 0.00 | - | 2 | 51 | 185.69% |
| SPXL240524C00113000 | 2024-05-01 3:08PM EDT | 113.00 | 9.80 | 22.10 | 25.90 | 0.00 | - | 11 | 12 | 179.93% |
| SPXL240524C00114000 | 2024-05-10 3:57PM EDT | 114.00 | 16.17 | 21.00 | 24.90 | 0.00 | - | 1 | 7 | 174.17% |
| SPXL240524C00115000 | 2024-05-10 11:40AM EDT | 115.00 | 14.80 | 20.10 | 23.90 | 0.00 | - | 1 | 65 | 168.46% |
| SPXL240524C00116000 | 2024-05-03 3:30PM EDT | 116.00 | 20.70 | 19.10 | 23.00 | +11.73 | +130.77% | 1 | 3 | 60.16% |
| SPXL240524C00117000 | 2024-05-20 11:41AM EDT | 117.00 | 20.22 | 18.00 | 21.90 | 0.00 | - | 49 | 47 | 157.03% |
| SPXL240524C00118000 | 2024-05-21 11:52AM EDT | 118.00 | 18.00 | 17.10 | 20.80 | +5.75 | +46.94% | 1 | 47 | 148.34% |
| SPXL240524C00119000 | 2024-05-06 9:34AM EDT | 119.00 | 7.80 | 16.10 | 19.90 | 0.00 | - | 2 | 2 | 145.61% |
| SPXL240524C00120000 | 2024-05-06 2:02PM EDT | 120.00 | 7.90 | 15.10 | 18.90 | 0.00 | - | 3 | 18 | 139.89% |
| SPXL240524C00121000 | 2024-05-20 11:11AM EDT | 121.00 | 16.00 | 14.10 | 17.90 | 0.00 | - | 3 | 19 | 134.18% |
| SPXL240524C00122000 | 2024-05-15 11:57AM EDT | 122.00 | 12.10 | 12.90 | 16.90 | 0.00 | - | 1 | 170 | 128.47% |
| SPXL240524C00123000 | 2024-05-17 2:47PM EDT | 123.00 | 11.76 | 12.10 | 16.00 | 0.00 | - | 5 | 25 | 125.29% |
| SPXL240524C00124000 | 2024-05-17 2:23PM EDT | 124.00 | 10.30 | 11.00 | 15.00 | 0.00 | - | 2 | 29 | 119.48% |
| SPXL240524C00125000 | 2024-05-20 2:08PM EDT | 125.00 | 11.02 | 10.00 | 14.00 | 0.00 | - | 11 | 71 | 113.62% |
| SPXL240524C00126000 | 2024-05-20 9:31AM EDT | 126.00 | 10.00 | 9.10 | 13.00 | 0.00 | - | 2 | 47 | 107.72% |
| SPXL240524C00127000 | 2024-05-21 1:40PM EDT | 127.00 | 9.50 | 8.20 | 11.90 | -0.10 | -1.04% | 21 | 89 | 99.41% |
| SPXL240524C00128000 | 2024-05-17 12:50PM EDT | 128.00 | 7.28 | 7.10 | 11.10 | 0.00 | - | 9 | 24 | 98.05% |
| SPXL240524C00128500 | 2024-05-20 1:17PM EDT | 128.50 | 9.21 | 6.70 | 10.60 | 0.00 | - | 1 | 8 | 95.02% |
| SPXL240524C00129000 | 2024-05-20 2:08PM EDT | 129.00 | 7.30 | 6.30 | 10.00 | 0.00 | - | 8 | 44 | 89.75% |
| SPXL240524C00129500 | 2024-05-21 9:52AM EDT | 129.50 | 6.50 | 5.70 | 9.50 | -0.90 | -12.16% | 2 | 44 | 86.67% |
| SPXL240524C00130000 | 2024-05-21 9:51AM EDT | 130.00 | 6.10 | 5.90 | 7.40 | +0.28 | +4.81% | 10 | 193 | 43.07% |
| SPXL240524C00130500 | 2024-05-20 2:08PM EDT | 130.50 | 6.00 | 5.20 | 8.50 | 0.00 | - | 4 | 24 | 80.47% |
| SPXL240524C00131000 | 2024-05-21 10:07AM EDT | 131.00 | 6.00 | 5.90 | 6.50 | +0.20 | +3.45% | 52 | 101 | 41.75% |
| SPXL240524C00131500 | 2024-05-15 10:40AM EDT | 131.50 | 4.40 | 5.40 | 6.10 | 0.00 | - | 2 | 14 | 42.24% |
| SPXL240524C00132000 | 2024-05-21 10:05AM EDT | 132.00 | 4.70 | 5.00 | 5.30 | -0.15 | -3.09% | 2 | 122 | 30.66% |
| SPXL240524C00132500 | 2024-05-21 9:30AM EDT | 132.50 | 3.62 | 4.60 | 4.80 | -1.28 | -26.12% | 1 | 65 | 28.52% |
| SPXL240524C00133000 | 2024-05-21 11:27AM EDT | 133.00 | 4.25 | 4.20 | 4.40 | +0.35 | +8.97% | 6 | 61 | 29.25% |
| SPXL240524C00133500 | 2024-05-16 1:14PM EDT | 133.50 | 4.57 | 3.80 | 4.10 | 0.00 | - | 12 | 20 | 31.93% |
| SPXL240524C00134000 | 2024-05-21 12:10PM EDT | 134.00 | 3.11 | 3.40 | 3.60 | -0.29 | -8.53% | 11 | 124 | 29.25% |
| SPXL240524C00134500 | 2024-05-20 3:53PM EDT | 134.50 | 2.85 | 3.10 | 3.30 | 0.00 | - | 52 | 44 | 30.76% |
| SPXL240524C00135000 | 2024-05-21 3:00PM EDT | 135.00 | 2.65 | 2.80 | 2.95 | -0.14 | -5.02% | 162 | 962 | 30.69% |
| SPXL240524C00135500 | 2024-05-21 3:47PM EDT | 135.50 | 2.50 | 2.45 | 2.55 | -0.09 | -3.47% | 18 | 231 | 29.30% |
| SPXL240524C00136000 | 2024-05-21 3:35PM EDT | 136.00 | 2.30 | 2.10 | 2.25 | +0.40 | +21.05% | 270 | 182 | 29.44% |
| SPXL240524C00137000 | 2024-05-21 3:48PM EDT | 137.00 | 1.65 | 1.60 | 1.70 | +0.21 | +14.69% | 98 | 253 | 29.35% |
| SPXL240524C00138000 | 2024-05-21 3:41PM EDT | 138.00 | 1.25 | 1.15 | 1.25 | +0.20 | +19.05% | 27 | 183 | 29.37% |
| SPXL240524C00139000 | 2024-05-21 3:41PM EDT | 139.00 | 0.92 | 0.80 | 0.90 | -0.03 | -3.16% | 47 | 126 | 29.54% |
| SPXL240524C00140000 | 2024-05-21 3:33PM EDT | 140.00 | 0.55 | 0.55 | 0.60 | -0.05 | -8.33% | 110 | 150 | 29.05% |
| SPXL240524C00141000 | 2024-05-21 11:54AM EDT | 141.00 | 0.31 | 0.30 | 0.40 | -0.09 | -22.50% | 21 | 62 | 29.15% |
| SPXL240524C00142000 | 2024-05-21 3:14PM EDT | 142.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 134 | 141 | 28.91% |
| SPXL240524C00143000 | 2024-05-21 12:07PM EDT | 143.00 | 0.11 | 0.10 | 0.15 | -0.16 | -59.26% | 1 | 23 | 28.81% |
| SPXL240524C00144000 | 2024-05-21 10:20AM EDT | 144.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 310 | 29.49% |
| SPXL240524C00145000 | 2024-05-21 2:20PM EDT | 145.00 | 0.03 | 0.00 | 0.15 | -0.10 | -76.92% | 5 | 51 | 35.65% |
| SPXL240524C00146000 | 2024-05-17 3:33PM EDT | 146.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 38.97% |
| SPXL240524C00147000 | 2024-05-21 9:30AM EDT | 147.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 58.69% |
| SPXL240524C00149000 | 2024-05-20 9:46AM EDT | 149.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 86 | 69 | 59.77% |
| SPXL240524C00150000 | 2024-05-21 10:49AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 1 | 1,036 | 51.56% |
| SPXL240524C00160000 | 2024-04-05 10:28AM EDT | 160.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 108.84% |
| SPXL240524C00165000 | 2024-04-05 12:10PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240524P00070000 | 2024-05-20 2:21PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 237.50% |
| SPXL240524P00085000 | 2024-05-15 12:32PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 233.20% |
| SPXL240524P00090000 | 2024-05-14 10:54AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 41 | 208.59% |
| SPXL240524P00093000 | 2024-05-13 10:50AM EDT | 93.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 194.53% |
| SPXL240524P00095000 | 2024-05-15 12:40PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 185.16% |
| SPXL240524P00100000 | 2024-05-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 162.70% |
| SPXL240524P00102000 | 2024-05-13 12:01PM EDT | 102.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 153.91% |
| SPXL240524P00103000 | 2024-05-02 11:25AM EDT | 103.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 149.61% |
| SPXL240524P00105000 | 2024-05-15 1:30PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 141.02% |
| SPXL240524P00106000 | 2024-05-13 11:20AM EDT | 106.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 136.72% |
| SPXL240524P00107000 | 2024-05-16 2:01PM EDT | 107.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 132.62% |
| SPXL240524P00108000 | 2024-05-03 10:25AM EDT | 108.00 | 0.94 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 128.32% |
| SPXL240524P00109000 | 2024-05-08 1:41PM EDT | 109.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 101.95% |
| SPXL240524P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 120.12% |
| SPXL240524P00111000 | 2024-05-09 10:37AM EDT | 111.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 116.02% |
| SPXL240524P00112000 | 2024-05-06 10:39AM EDT | 112.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 111.82% |
| SPXL240524P00113000 | 2024-05-13 11:00AM EDT | 113.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 6 | 9 | 133.98% |
| SPXL240524P00114000 | 2024-05-21 10:16AM EDT | 114.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 1 | 5 | 72.66% |
| SPXL240524P00115000 | 2024-05-16 10:29AM EDT | 115.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 44 | 97.66% |
| SPXL240524P00116000 | 2024-05-16 2:01PM EDT | 116.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 104.10% |
| SPXL240524P00117000 | 2024-05-15 11:31AM EDT | 117.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 2 | 40 | 95.02% |
| SPXL240524P00118000 | 2024-05-21 3:17PM EDT | 118.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 35 | 38 | 79.30% |
| SPXL240524P00119000 | 2024-05-17 2:15PM EDT | 119.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 77.73% |
| SPXL240524P00120000 | 2024-05-21 2:10PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 32 | 131 | 59.96% |
| SPXL240524P00120500 | 2024-05-17 3:34PM EDT | 120.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 77.44% |
| SPXL240524P00121000 | 2024-05-17 3:38PM EDT | 121.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 39 | 75.39% |
| SPXL240524P00122000 | 2024-05-21 10:33AM EDT | 122.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 1 | 103 | 59.77% |
| SPXL240524P00123000 | 2024-05-17 3:39PM EDT | 123.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 73 | 67.38% |
| SPXL240524P00124000 | 2024-05-17 3:39PM EDT | 124.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 54.88% |
| SPXL240524P00125000 | 2024-05-21 3:32PM EDT | 125.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 16 | 30 | 49.22% |
| SPXL240524P00126000 | 2024-05-20 12:45PM EDT | 126.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 57 | 48 | 56.64% |
| SPXL240524P00127000 | 2024-05-21 11:50AM EDT | 127.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 2 | 31 | 48.63% |
| SPXL240524P00128000 | 2024-05-21 2:10PM EDT | 128.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 40 | 96 | 41.90% |
| SPXL240524P00128500 | 2024-05-20 2:20PM EDT | 128.50 | 0.32 | 0.05 | 0.15 | 0.00 | - | 30 | 42 | 40.04% |
| SPXL240524P00129000 | 2024-05-21 12:00PM EDT | 129.00 | 0.20 | 0.10 | 0.15 | -0.10 | -33.33% | 1 | 73 | 38.09% |
| SPXL240524P00129500 | 2024-05-20 1:49PM EDT | 129.50 | 0.30 | 0.10 | 0.20 | -0.03 | -9.09% | 3 | 11 | 38.77% |
| SPXL240524P00130000 | 2024-05-21 2:10PM EDT | 130.00 | 0.30 | 0.10 | 0.20 | -0.06 | -16.67% | 44 | 395 | 36.72% |
| SPXL240524P00130500 | 2024-05-21 10:53AM EDT | 130.50 | 0.33 | 0.15 | 0.25 | -0.07 | -17.50% | 1 | 16 | 36.82% |
| SPXL240524P00131000 | 2024-05-21 2:18PM EDT | 131.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 3 | 29 | 36.52% |
| SPXL240524P00131500 | 2024-05-21 2:02PM EDT | 131.50 | 0.35 | 0.25 | 0.35 | -0.08 | -18.60% | 4 | 30 | 35.99% |
| SPXL240524P00132000 | 2024-05-21 1:49PM EDT | 132.00 | 0.50 | 0.30 | 0.40 | -0.06 | -10.71% | 43 | 95 | 35.21% |
| SPXL240524P00132500 | 2024-05-21 3:39PM EDT | 132.50 | 0.43 | 0.40 | 0.45 | -0.35 | -39.77% | 11 | 50 | 34.23% |
| SPXL240524P00133000 | 2024-05-21 11:31AM EDT | 133.00 | 0.65 | 0.50 | 0.55 | -0.23 | -26.14% | 24 | 88 | 34.33% |
| SPXL240524P00133500 | 2024-05-21 3:16PM EDT | 133.50 | 0.65 | 0.55 | 0.65 | -0.40 | -38.10% | 9 | 53 | 34.03% |
| SPXL240524P00134000 | 2024-05-21 3:31PM EDT | 134.00 | 0.72 | 0.70 | 0.80 | -0.49 | -40.50% | 34 | 133 | 34.57% |
| SPXL240524P00134500 | 2024-05-21 1:11PM EDT | 134.50 | 1.26 | 0.80 | 0.90 | -0.09 | -6.67% | 9 | 82 | 33.64% |
| SPXL240524P00135000 | 2024-05-21 3:43PM EDT | 135.00 | 1.00 | 0.95 | 1.10 | -0.60 | -37.50% | 62 | 136 | 34.38% |
| SPXL240524P00135500 | 2024-05-21 3:43PM EDT | 135.50 | 1.15 | 1.10 | 1.20 | -0.65 | -39.39% | 8 | 79 | 32.86% |
| SPXL240524P00136000 | 2024-05-21 3:38PM EDT | 136.00 | 1.30 | 1.35 | 1.45 | -0.75 | -36.59% | 52 | 112 | 33.79% |
| SPXL240524P00137000 | 2024-05-21 3:39PM EDT | 137.00 | 1.65 | 1.75 | 1.90 | -1.15 | -41.07% | 6 | 58 | 33.55% |
| SPXL240524P00138000 | 2024-05-21 2:28PM EDT | 138.00 | 2.75 | 2.35 | 2.45 | +0.17 | +6.59% | 3 | 13 | 33.64% |
| SPXL240524P00140000 | 2024-05-21 12:19PM EDT | 140.00 | 4.20 | 3.60 | 3.90 | -0.50 | -10.64% | 1 | 7 | 36.23% |
| SPXL240524P00143000 | 2024-05-17 12:52PM EDT | 143.00 | 8.04 | 4.30 | 8.00 | 0.00 | - | 2 | 6 | 75.15% |
| SPXL240524P00144000 | 2024-05-15 3:53PM EDT | 144.00 | 8.38 | 5.20 | 9.10 | 0.00 | - | - | 12 | 82.62% |
| SPXL240524P00155000 | 2024-04-17 12:51PM EDT | 155.00 | 39.00 | 17.40 | 21.70 | 0.00 | - | 5 | 0 | 120.22% |
© 2024 Yahoo. All rights reserved.