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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240607C00100000 | 2024-05-21 3:44PM EDT | 100.00 | 30.75 | 31.30 | 35.50 | -6.50 | -17.45% | 5 | 11 | 98.44% |
| SPXL240607C00110000 | 2024-05-31 2:55PM EDT | 110.00 | 18.83 | 21.30 | 25.20 | -6.67 | -26.16% | 1 | 2 | 137.94% |
| SPXL240607C00114000 | 2024-05-17 3:45PM EDT | 114.00 | 21.60 | 17.30 | 21.70 | 0.00 | - | 1 | 1 | 66.02% |
| SPXL240607C00115000 | 2024-05-23 9:30AM EDT | 115.00 | 23.20 | 16.40 | 20.40 | 0.00 | - | 1 | 3 | 55.47% |
| SPXL240607C00116000 | 2024-05-03 10:12AM EDT | 116.00 | 9.10 | 15.00 | 19.60 | 0.00 | - | 1 | 1 | 119.53% |
| SPXL240607C00117000 | 2024-05-06 10:18AM EDT | 117.00 | 10.74 | 14.00 | 18.50 | 0.00 | - | 4 | 2 | 112.79% |
| SPXL240607C00118000 | 2024-05-30 3:49PM EDT | 118.00 | 12.30 | 13.30 | 17.40 | 0.00 | - | 2 | 1 | 106.15% |
| SPXL240607C00119000 | 2024-04-25 10:18AM EDT | 119.00 | 5.10 | 14.50 | 18.70 | 0.00 | - | - | 1 | 105.47% |
| SPXL240607C00120000 | 2024-05-02 3:38PM EDT | 120.00 | 5.17 | 11.40 | 15.70 | 0.00 | - | - | 4 | 50.20% |
| SPXL240607C00120500 | 2024-05-07 11:53AM EDT | 120.50 | 10.18 | 10.90 | 15.00 | 0.00 | - | 120 | 112 | 96.53% |
| SPXL240607C00121000 | 2024-05-30 12:33PM EDT | 121.00 | 10.80 | 10.40 | 14.50 | 0.00 | - | 12 | 12 | 94.19% |
| SPXL240607C00121500 | 2024-05-31 12:17PM EDT | 121.50 | 6.30 | 9.90 | 14.00 | +1.90 | +43.18% | 3 | 5 | 91.85% |
| SPXL240607C00122000 | 2024-05-03 10:47AM EDT | 122.00 | 6.00 | 9.50 | 13.80 | +0.13 | +2.21% | 1 | 2 | 94.92% |
| SPXL240607C00123000 | 2024-05-31 10:40AM EDT | 123.00 | 6.30 | 8.60 | 12.50 | -9.30 | -59.62% | 1 | 3 | 84.77% |
| SPXL240607C00124000 | 2024-05-31 3:58PM EDT | 124.00 | 8.90 | 7.60 | 10.00 | -3.12 | -25.96% | 153 | 1 | 50.44% |
| SPXL240607C00125000 | 2024-05-31 3:40PM EDT | 125.00 | 5.70 | 6.70 | 10.50 | -0.50 | -8.06% | 97 | 34 | 75.15% |
| SPXL240607C00126000 | 2024-05-31 3:44PM EDT | 126.00 | 6.10 | 6.20 | 9.60 | +0.10 | +1.67% | 35 | 40 | 71.92% |
| SPXL240607C00127000 | 2024-05-31 2:28PM EDT | 127.00 | 5.35 | 5.10 | 7.80 | +0.65 | +13.83% | 66 | 7 | 53.69% |
| SPXL240607C00128000 | 2024-05-31 3:49PM EDT | 128.00 | 4.50 | 5.70 | 6.90 | +0.70 | +18.42% | 130 | 7 | 50.64% |
| SPXL240607C00129000 | 2024-05-31 3:58PM EDT | 129.00 | 4.80 | 4.70 | 6.00 | +1.70 | +54.84% | 126 | 8 | 47.34% |
| SPXL240607C00129500 | 2024-05-31 2:44PM EDT | 129.50 | 3.50 | 4.50 | 5.00 | +0.40 | +12.90% | 20 | 7 | 36.96% |
| SPXL240607C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 4.10 | 4.20 | 4.70 | +1.28 | +45.39% | 613 | 384 | 37.67% |
| SPXL240607C00130500 | 2024-05-31 3:54PM EDT | 130.50 | 3.30 | 3.80 | 4.30 | +0.74 | +28.91% | 87 | 23 | 36.65% |
| SPXL240607C00131000 | 2024-05-31 3:59PM EDT | 131.00 | 3.66 | 3.50 | 3.90 | +1.41 | +62.67% | 79 | 94 | 35.45% |
| SPXL240607C00131500 | 2024-05-31 3:54PM EDT | 131.50 | 2.78 | 2.75 | 4.70 | +0.53 | +23.56% | 37 | 23 | 51.03% |
| SPXL240607C00132000 | 2024-05-31 3:59PM EDT | 132.00 | 2.77 | 2.70 | 3.20 | +1.13 | +68.90% | 171 | 66 | 34.06% |
| SPXL240607C00132500 | 2024-05-31 3:59PM EDT | 132.50 | 2.50 | 2.50 | 3.30 | +0.75 | +42.86% | 54 | 16 | 39.26% |
| SPXL240607C00133000 | 2024-05-31 3:56PM EDT | 133.00 | 2.14 | 2.15 | 2.60 | +0.68 | +46.58% | 58 | 191 | 33.28% |
| SPXL240607C00133500 | 2024-05-31 12:07PM EDT | 133.50 | 0.75 | 1.85 | 2.85 | -0.55 | -42.31% | 15 | 20 | 40.02% |
| SPXL240607C00134000 | 2024-05-31 3:58PM EDT | 134.00 | 1.75 | 0.05 | 2.00 | +0.35 | +25.00% | 156 | 98 | 31.59% |
| SPXL240607C00134500 | 2024-05-31 3:49PM EDT | 134.50 | 0.90 | 1.05 | 1.90 | 0.00 | - | 15 | 20 | 33.15% |
| SPXL240607C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 1.15 | 1.25 | 2.45 | +0.20 | +21.05% | 108 | 681 | 43.58% |
| SPXL240607C00135500 | 2024-05-31 3:56PM EDT | 135.50 | 1.05 | 0.10 | 1.45 | +0.35 | +50.00% | 37 | 90 | 32.20% |
| SPXL240607C00136000 | 2024-05-31 3:59PM EDT | 136.00 | 1.05 | 0.90 | 1.10 | +0.50 | +90.91% | 75 | 95 | 29.44% |
| SPXL240607C00137000 | 2024-05-31 3:57PM EDT | 137.00 | 0.60 | 0.60 | 1.00 | +0.08 | +15.38% | 15 | 49 | 32.30% |
| SPXL240607C00138000 | 2024-05-31 3:59PM EDT | 138.00 | 0.43 | 0.40 | 0.50 | +0.03 | +7.50% | 11 | 104 | 27.30% |
| SPXL240607C00139000 | 2024-05-31 2:59PM EDT | 139.00 | 0.10 | 0.25 | 0.35 | -0.25 | -71.43% | 7 | 26 | 27.34% |
| SPXL240607C00140000 | 2024-05-31 2:59PM EDT | 140.00 | 0.16 | 0.10 | 0.25 | -0.01 | -5.88% | 21 | 108 | 27.74% |
| SPXL240607C00141000 | 2024-05-30 3:49PM EDT | 141.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 79 | 18 | 34.86% |
| SPXL240607C00142000 | 2024-05-31 3:41PM EDT | 142.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 2 | 20 | 39.21% |
| SPXL240607C00143000 | 2024-05-31 10:15AM EDT | 143.00 | 0.05 | 0.00 | 2.15 | -0.90 | -94.74% | 175 | 3 | 56.23% |
| SPXL240607C00144000 | 2024-05-31 3:59PM EDT | 144.00 | 0.09 | 0.00 | 0.25 | -0.18 | -66.67% | 1 | 21 | 38.77% |
| SPXL240607C00145000 | 2024-05-31 3:56PM EDT | 145.00 | 0.02 | 0.00 | 0.20 | -0.08 | -80.00% | 6 | 63 | 39.36% |
| SPXL240607C00146000 | 2024-05-31 9:32AM EDT | 146.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 32 | 50.73% |
| SPXL240607C00147000 | 2024-05-31 3:31PM EDT | 147.00 | 0.09 | 0.00 | 0.40 | +0.02 | +28.57% | 18 | 2 | 51.86% |
| SPXL240607C00148000 | 2024-05-23 12:35PM EDT | 148.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 19 | 46.58% |
| SPXL240607C00149000 | 2024-05-17 2:30PM EDT | 149.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 48.93% |
| SPXL240607C00150000 | 2024-05-31 1:37PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 15 | 41 | 53.61% |
| SPXL240607C00155000 | 2024-05-22 1:58PM EDT | 155.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | - | 1 | 64.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240607P00070000 | 2024-05-01 3:54PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | -0.68 | -93.15% | 5 | 1 | 218.75% |
| SPXL240607P00075000 | 2024-04-29 10:51AM EDT | 75.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 2 | 223.24% |
| SPXL240607P00085000 | 2024-05-01 3:54PM EDT | 85.00 | 0.93 | 0.00 | 0.50 | 0.00 | - | - | 1 | 168.16% |
| SPXL240607P00090000 | 2024-05-28 10:02AM EDT | 90.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 79 | 81 | 177.54% |
| SPXL240607P00095000 | 2024-05-01 1:41PM EDT | 95.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 5 | 131.45% |
| SPXL240607P00100000 | 2024-05-23 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 89.84% |
| SPXL240607P00102000 | 2024-05-31 3:59PM EDT | 102.00 | 0.05 | 0.00 | 0.35 | -0.30 | -85.71% | 3 | 2 | 101.17% |
| SPXL240607P00103000 | 2024-05-09 10:36AM EDT | 103.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 104.30% |
| SPXL240607P00104000 | 2024-05-08 12:08PM EDT | 104.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | - | 1 | 100.98% |
| SPXL240607P00105000 | 2024-05-10 1:30PM EDT | 105.00 | 0.87 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 97.66% |
| SPXL240607P00106000 | 2024-05-10 3:56PM EDT | 106.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 94.53% |
| SPXL240607P00107000 | 2024-05-03 1:23PM EDT | 107.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 91.21% |
| SPXL240607P00108000 | 2024-05-06 11:15AM EDT | 108.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 87.99% |
| SPXL240607P00109000 | 2024-05-06 9:47AM EDT | 109.00 | 1.12 | 0.00 | 0.50 | 0.00 | - | - | 1 | 84.77% |
| SPXL240607P00110000 | 2024-05-31 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 37 | 66.41% |
| SPXL240607P00111000 | 2024-05-09 2:38PM EDT | 111.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 78.42% |
| SPXL240607P00112000 | 2024-05-15 3:41PM EDT | 112.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 75.29% |
| SPXL240607P00113000 | 2024-05-31 3:50PM EDT | 113.00 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 1 | 3 | 72.07% |
| SPXL240607P00114000 | 2024-05-23 3:09PM EDT | 114.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 60.55% |
| SPXL240607P00115000 | 2024-05-31 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 50 | 55 | 57.72% |
| SPXL240607P00116000 | 2024-05-29 10:00AM EDT | 116.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 54.88% |
| SPXL240607P00116500 | 2024-05-14 9:52AM EDT | 116.50 | 0.97 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 75.24% |
| SPXL240607P00117000 | 2024-05-31 12:17PM EDT | 117.00 | 0.30 | 0.00 | 0.20 | -0.70 | -70.00% | 210 | 3 | 50.00% |
| SPXL240607P00117500 | 2024-05-28 2:47PM EDT | 117.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.59% |
| SPXL240607P00118000 | 2024-05-31 12:58PM EDT | 118.00 | 0.35 | 0.00 | 0.25 | +0.10 | +40.00% | 2 | 22 | 56.45% |
| SPXL240607P00118500 | 2024-05-28 10:42AM EDT | 118.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 54.88% |
| SPXL240607P00119000 | 2024-05-31 1:08PM EDT | 119.00 | 0.32 | 0.00 | 0.20 | -0.03 | -8.57% | 5 | 10 | 50.78% |
| SPXL240607P00119500 | 2024-05-31 3:40PM EDT | 119.50 | 0.20 | 0.05 | 0.20 | -1.30 | -86.67% | 5 | 1 | 49.32% |
| SPXL240607P00120000 | 2024-05-31 3:59PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.23 | -69.70% | 17 | 106 | 45.12% |
| SPXL240607P00120500 | 2024-05-31 12:52PM EDT | 120.50 | 0.64 | 0.05 | 0.20 | +0.32 | +100.00% | 8 | 8 | 46.29% |
| SPXL240607P00121000 | 2024-05-31 11:04AM EDT | 121.00 | 0.63 | 0.05 | 0.20 | -0.92 | -59.35% | 3 | 7 | 44.73% |
| SPXL240607P00121500 | 2024-05-31 10:47AM EDT | 121.50 | 0.70 | 0.00 | 0.20 | +0.30 | +75.00% | 2 | 5 | 43.26% |
| SPXL240607P00122000 | 2024-05-31 3:01PM EDT | 122.00 | 0.49 | 0.10 | 0.20 | -0.06 | -10.91% | 411 | 8 | 41.70% |
| SPXL240607P00122500 | 2024-05-31 12:11PM EDT | 122.50 | 1.00 | 0.10 | 0.20 | +0.42 | +72.41% | 3 | 56 | 40.23% |
| SPXL240607P00123000 | 2024-05-31 2:36PM EDT | 123.00 | 0.75 | 0.10 | 0.25 | +0.10 | +15.38% | 64 | 77 | 40.72% |
| SPXL240607P00124000 | 2024-05-31 3:34PM EDT | 124.00 | 0.42 | 0.15 | 0.25 | -0.58 | -58.00% | 57 | 76 | 37.55% |
| SPXL240607P00125000 | 2024-05-31 3:59PM EDT | 125.00 | 0.31 | 0.20 | 0.35 | -0.79 | -71.82% | 168 | 56 | 37.60% |
| SPXL240607P00126000 | 2024-05-31 3:59PM EDT | 126.00 | 0.43 | 0.30 | 0.40 | -0.97 | -69.29% | 102 | 318 | 35.55% |
| SPXL240607P00127000 | 2024-05-31 3:59PM EDT | 127.00 | 0.55 | 0.40 | 0.55 | -1.08 | -66.26% | 235 | 47 | 35.55% |
| SPXL240607P00128000 | 2024-05-31 3:48PM EDT | 128.00 | 1.15 | 0.55 | 0.70 | -0.69 | -37.50% | 46 | 62 | 34.77% |
| SPXL240607P00129000 | 2024-05-31 3:49PM EDT | 129.00 | 1.35 | 0.65 | 0.85 | -1.30 | -49.06% | 49 | 64 | 33.35% |
| SPXL240607P00129500 | 2024-05-31 3:48PM EDT | 129.50 | 1.05 | 0.10 | 0.95 | -1.20 | -53.33% | 14 | 9 | 32.84% |
| SPXL240607P00130000 | 2024-05-31 3:53PM EDT | 130.00 | 1.34 | 0.35 | 1.05 | -1.21 | -47.45% | 101 | 92 | 32.18% |
| SPXL240607P00130500 | 2024-05-31 3:57PM EDT | 130.50 | 1.27 | 1.05 | 1.20 | -1.63 | -56.21% | 30 | 9 | 32.08% |
| SPXL240607P00131000 | 2024-05-31 3:50PM EDT | 131.00 | 2.05 | 1.15 | 1.45 | -0.64 | -23.79% | 23 | 73 | 33.28% |
| SPXL240607P00131500 | 2024-05-31 3:11PM EDT | 131.50 | 3.50 | 1.15 | 1.70 | +0.58 | +19.86% | 33 | 8 | 34.16% |
| SPXL240607P00132000 | 2024-05-31 2:39PM EDT | 132.00 | 4.41 | 0.85 | 1.90 | +1.01 | +29.71% | 23 | 25 | 34.06% |
| SPXL240607P00132500 | 2024-05-31 9:51AM EDT | 132.50 | 5.18 | 1.60 | 2.20 | +1.98 | +61.87% | 4 | 16 | 35.16% |
| SPXL240607P00133000 | 2024-05-31 12:14PM EDT | 133.00 | 6.30 | 1.50 | 3.30 | +1.77 | +39.07% | 39 | 48 | 46.88% |
| SPXL240607P00133500 | 2024-05-28 2:04PM EDT | 133.50 | 2.10 | 1.65 | 2.65 | 0.00 | - | 5 | 4 | 34.60% |
| SPXL240607P00134000 | 2024-05-31 9:42AM EDT | 134.00 | 4.75 | 1.35 | 2.90 | -0.40 | -7.77% | 33 | 48 | 34.33% |
| SPXL240607P00134500 | 2024-05-30 10:22AM EDT | 134.50 | 4.59 | 2.00 | 2.95 | 0.00 | - | 3 | 12 | 31.10% |
| SPXL240607P00135000 | 2024-05-31 3:56PM EDT | 135.00 | 3.30 | 2.75 | 3.50 | -2.30 | -41.07% | 54 | 190 | 34.55% |
| SPXL240607P00135500 | 2024-05-30 10:22AM EDT | 135.50 | 5.10 | 2.65 | 3.70 | 0.00 | - | 1 | 43 | 32.91% |
| SPXL240607P00136000 | 2024-05-30 3:42PM EDT | 136.00 | 8.97 | 2.60 | 5.30 | +2.27 | +33.88% | 4 | 39 | 51.07% |
| SPXL240607P00137000 | 2024-05-31 10:22AM EDT | 137.00 | 7.93 | 2.85 | 6.40 | +0.78 | +10.91% | 14 | 9 | 57.59% |
| SPXL240607P00138000 | 2024-05-31 9:58AM EDT | 138.00 | 7.82 | 3.10 | 6.70 | +3.72 | +90.73% | 8 | 4 | 52.17% |
| SPXL240607P00139000 | 2024-05-31 3:11PM EDT | 139.00 | 9.58 | 4.10 | 7.90 | +2.48 | +34.93% | 14 | 5 | 59.67% |
| SPXL240607P00140000 | 2024-05-31 3:38PM EDT | 140.00 | 10.28 | 5.00 | 8.90 | +1.22 | +13.47% | 21 | 2 | 63.99% |
| SPXL240607P00141000 | 2024-05-22 2:00PM EDT | 141.00 | 6.50 | 6.00 | 9.80 | 0.00 | - | - | 1 | 66.60% |
| SPXL240607P00144000 | 2024-05-28 11:31AM EDT | 144.00 | 8.85 | 9.00 | 12.80 | 0.00 | - | 20 | 0 | 78.27% |
| SPXL240607P00145000 | 2024-05-28 11:31AM EDT | 145.00 | 9.77 | 9.60 | 13.80 | 0.00 | - | 20 | 0 | 81.98% |
| SPXL240607P00150000 | 2024-05-28 1:01PM EDT | 150.00 | 14.70 | 14.60 | 18.80 | 0.00 | - | 2 | 0 | 99.24% |
© 2024 Yahoo. All rights reserved.