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:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240614C00090000 | 2024-05-23 3:12PM EDT | 90.00 | 42.23 | 41.40 | 45.80 | 0.00 | - | - | 1 | 108.98% |
| SPXL240614C00100000 | 2024-05-30 2:59PM EDT | 100.00 | 31.15 | 31.50 | 35.80 | -0.15 | -0.48% | 5 | 1 | 86.04% |
| SPXL240614C00103000 | 2024-05-30 12:15PM EDT | 103.00 | 28.62 | 28.50 | 32.90 | 0.00 | - | 1 | 1 | 80.76% |
| SPXL240614C00110000 | 2024-05-24 11:24AM EDT | 110.00 | 19.37 | 21.50 | 25.90 | -6.11 | -23.98% | 1 | 3 | 63.57% |
| SPXL240614C00114000 | 2024-05-24 11:27AM EDT | 114.00 | 21.50 | 17.70 | 22.00 | 0.00 | - | 1 | 1 | 58.25% |
| SPXL240614C00115000 | 2024-05-31 2:28PM EDT | 115.00 | 14.08 | 16.70 | 21.00 | -6.35 | -31.08% | 10 | 1 | 55.76% |
| SPXL240614C00117000 | 2024-05-07 10:10AM EDT | 117.00 | 13.19 | 14.80 | 19.00 | 0.00 | - | - | 3 | 51.93% |
| SPXL240614C00117500 | 2024-05-20 11:41AM EDT | 117.50 | 20.27 | 14.30 | 18.60 | 0.00 | - | - | 49 | 51.78% |
| SPXL240614C00118000 | 2024-05-30 3:49PM EDT | 118.00 | 13.10 | 13.80 | 18.00 | 0.00 | - | 1 | 1 | 83.42% |
| SPXL240614C00120000 | 2024-05-14 10:39AM EDT | 120.00 | 12.45 | 12.00 | 16.10 | 0.00 | - | 1 | 2 | 77.83% |
| SPXL240614C00120500 | 2024-05-03 9:48AM EDT | 120.50 | 8.00 | 11.50 | 15.70 | 0.00 | - | 1 | 1 | 77.37% |
| SPXL240614C00121000 | 2024-05-31 3:53PM EDT | 121.00 | 12.25 | 11.10 | 14.70 | +1.75 | +16.67% | 17 | 3 | 69.24% |
| SPXL240614C00121500 | 2024-05-21 10:37AM EDT | 121.50 | 15.90 | 10.70 | 14.50 | 0.00 | - | - | 1 | 71.36% |
| SPXL240614C00123000 | 2024-05-31 12:04PM EDT | 123.00 | 6.80 | 10.50 | 13.30 | -2.24 | -24.78% | 12 | 1 | 52.05% |
| SPXL240614C00124000 | 2024-05-24 1:32PM EDT | 124.00 | 12.53 | 9.20 | 12.30 | 0.00 | - | 4 | 4 | 66.11% |
| SPXL240614C00125000 | 2024-05-31 3:40PM EDT | 125.00 | 7.10 | 9.00 | 10.00 | -0.80 | -10.13% | 59 | 23 | 46.97% |
| SPXL240614C00126000 | 2024-05-31 11:30AM EDT | 126.00 | 5.10 | 8.20 | 10.30 | -2.00 | -28.17% | 12 | 2 | 58.79% |
| SPXL240614C00127000 | 2024-05-31 3:58PM EDT | 127.00 | 7.60 | 7.60 | 8.70 | +0.80 | +11.76% | 8 | 2 | 48.43% |
| SPXL240614C00128000 | 2024-05-31 2:44PM EDT | 128.00 | 4.60 | 5.60 | 7.90 | -1.40 | -23.33% | 34 | 11 | 46.95% |
| SPXL240614C00129000 | 2024-05-31 3:45PM EDT | 129.00 | 4.90 | 6.00 | 7.40 | -0.27 | -5.22% | 10 | 37 | 48.39% |
| SPXL240614C00129500 | 2024-05-31 3:53PM EDT | 129.50 | 5.50 | 4.50 | 6.60 | +1.06 | +23.87% | 8 | 2 | 43.30% |
| SPXL240614C00130000 | 2024-05-31 3:43PM EDT | 130.00 | 4.04 | 5.40 | 6.80 | -0.16 | -3.81% | 8 | 30 | 48.40% |
| SPXL240614C00131000 | 2024-05-31 3:33PM EDT | 131.00 | 3.20 | 4.90 | 6.20 | -1.20 | -27.27% | 111 | 14 | 48.11% |
| SPXL240614C00131500 | 2024-05-31 3:25PM EDT | 131.50 | 4.40 | 4.60 | 5.50 | +1.20 | +37.50% | 32 | 0 | 43.93% |
| SPXL240614C00132000 | 2024-05-31 1:59PM EDT | 132.00 | 2.30 | 4.10 | 5.40 | -1.60 | -41.03% | 15 | 31 | 45.57% |
| SPXL240614C00132500 | 2024-05-31 11:16AM EDT | 132.50 | 1.97 | 4.00 | 5.80 | -1.43 | -42.06% | 3 | 9 | 51.93% |
| SPXL240614C00133000 | 2024-05-31 2:34PM EDT | 133.00 | 1.90 | 2.40 | 4.40 | -0.55 | -22.45% | 9 | 79 | 40.85% |
| SPXL240614C00134000 | 2024-05-31 3:57PM EDT | 134.00 | 3.30 | 2.15 | 5.00 | +1.13 | +52.07% | 24 | 38 | 51.18% |
| SPXL240614C00134500 | 2024-05-30 3:58PM EDT | 134.50 | 2.30 | 1.95 | 3.30 | +0.27 | +13.30% | 1 | 2 | 37.00% |
| SPXL240614C00135000 | 2024-05-31 3:53PM EDT | 135.00 | 2.36 | 2.15 | 4.90 | +0.51 | +27.57% | 12 | 40 | 54.49% |
| SPXL240614C00135500 | 2024-05-28 3:02PM EDT | 135.50 | 3.40 | 2.40 | 4.10 | 0.00 | - | 5 | 4 | 48.83% |
| SPXL240614C00136000 | 2024-05-31 3:12PM EDT | 136.00 | 1.25 | 1.80 | 2.65 | -0.25 | -16.67% | 41 | 19 | 36.60% |
| SPXL240614C00137000 | 2024-05-31 2:34PM EDT | 137.00 | 0.80 | 1.75 | 2.80 | -0.65 | -44.83% | 8 | 18 | 41.72% |
| SPXL240614C00138000 | 2024-05-31 3:44PM EDT | 138.00 | 0.93 | 1.35 | 2.60 | -0.27 | -22.50% | 4 | 11 | 43.14% |
| SPXL240614C00139000 | 2024-05-31 3:53PM EDT | 139.00 | 0.98 | 1.15 | 1.50 | -0.02 | -2.00% | 3 | 7 | 34.47% |
| SPXL240614C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 0.90 | 0.90 | 1.50 | +0.20 | +28.57% | 11 | 39 | 37.35% |
| SPXL240614C00141000 | 2024-05-28 3:07PM EDT | 141.00 | 1.30 | 0.70 | 1.05 | 0.00 | - | 6 | 4 | 34.45% |
| SPXL240614C00142000 | 2024-05-31 1:33PM EDT | 142.00 | 0.23 | 0.50 | 1.10 | -0.42 | -64.62% | 1 | 4 | 37.65% |
| SPXL240614C00143000 | 2024-05-28 12:43PM EDT | 143.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 14 | 14 | 37.26% |
| SPXL240614C00144000 | 2024-05-31 10:02AM EDT | 144.00 | 0.19 | 0.25 | 0.40 | -0.06 | -24.00% | 5 | 11 | 30.86% |
| SPXL240614C00145000 | 2024-05-24 10:27AM EDT | 145.00 | 0.58 | 0.20 | 0.75 | 0.00 | - | 10 | 27 | 39.40% |
| SPXL240614C00146000 | 2024-05-29 3:17PM EDT | 146.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 14 | 26 | 41.53% |
| SPXL240614C00147000 | 2024-05-31 12:25PM EDT | 147.00 | 0.05 | 0.05 | 0.20 | -0.55 | -91.67% | 1 | 12 | 31.25% |
| SPXL240614C00148000 | 2024-05-28 1:21PM EDT | 148.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 12 | 14 | 40.77% |
| SPXL240614C00149000 | 2024-05-17 1:15PM EDT | 149.00 | 0.62 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 42.68% |
| SPXL240614C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.05 | 0.00 | 0.60 | -0.01 | -16.67% | 1 | 23 | 46.68% |
| SPXL240614C00155000 | 2024-05-20 12:19PM EDT | 155.00 | 0.26 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 55.18% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240614P00070000 | 2024-05-06 10:34AM EDT | 70.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 2 | 194.34% |
| SPXL240614P00090000 | 2024-05-07 10:16AM EDT | 90.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 3 | 105.66% |
| SPXL240614P00095000 | 2024-05-28 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 92.97% |
| SPXL240614P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 93.46% |
| SPXL240614P00103000 | 2024-05-30 3:48PM EDT | 103.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 73.73% |
| SPXL240614P00105000 | 2024-05-03 1:28PM EDT | 105.00 | 1.40 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 70.31% |
| SPXL240614P00106000 | 2024-05-10 10:24AM EDT | 106.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | - | 11 | 61.04% |
| SPXL240614P00107000 | 2024-05-22 2:10PM EDT | 107.00 | 0.28 | 0.10 | 0.40 | 0.00 | - | - | 2 | 64.55% |
| SPXL240614P00110000 | 2024-05-30 9:30AM EDT | 110.00 | 0.41 | 0.15 | 0.35 | 0.00 | - | 1 | 5 | 57.72% |
| SPXL240614P00111000 | 2024-05-28 2:25PM EDT | 111.00 | 0.45 | 0.10 | 0.40 | +0.15 | +50.00% | 1 | 2 | 55.47% |
| SPXL240614P00112000 | 2024-05-24 3:28PM EDT | 112.00 | 0.36 | 0.10 | 0.35 | 0.00 | - | 1 | 2 | 52.15% |
| SPXL240614P00112500 | 2024-05-29 10:34AM EDT | 112.50 | 0.42 | 0.15 | 0.95 | 0.00 | - | - | 5 | 62.06% |
| SPXL240614P00113000 | 2024-05-28 10:22AM EDT | 113.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 6 | 7 | 54.74% |
| SPXL240614P00113500 | 2024-05-13 1:04PM EDT | 113.50 | 1.15 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 53.56% |
| SPXL240614P00114000 | 2024-05-20 2:08PM EDT | 114.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 72.58% |
| SPXL240614P00115000 | 2024-05-31 10:34AM EDT | 115.00 | 0.70 | 0.25 | 0.35 | +0.20 | +40.00% | 10 | 4 | 50.05% |
| SPXL240614P00115500 | 2024-05-30 9:43AM EDT | 115.50 | 0.60 | 0.05 | 0.40 | 0.00 | - | 25 | 36 | 50.39% |
| SPXL240614P00116000 | 2024-05-21 3:33PM EDT | 116.00 | 0.47 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 56.81% |
| SPXL240614P00116500 | 2024-05-29 10:17AM EDT | 116.50 | 0.70 | 0.05 | 0.40 | +0.04 | +6.06% | 1 | 1 | 48.05% |
| SPXL240614P00117000 | 2024-05-23 11:10AM EDT | 117.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 2 | 18 | 48.19% |
| SPXL240614P00117500 | 2024-05-13 12:33PM EDT | 117.50 | 1.60 | 0.10 | 0.45 | 0.00 | - | 2 | 2 | 46.97% |
| SPXL240614P00118000 | 2024-05-31 3:55PM EDT | 118.00 | 0.50 | 0.35 | 0.50 | -0.45 | -47.37% | 2 | 8 | 47.02% |
| SPXL240614P00118500 | 2024-05-24 1:34PM EDT | 118.50 | 0.55 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 45.80% |
| SPXL240614P00119500 | 2024-05-15 9:45AM EDT | 119.50 | 1.20 | 0.05 | 0.60 | 0.00 | - | - | 1 | 45.56% |
| SPXL240614P00120000 | 2024-05-31 11:54AM EDT | 120.00 | 1.51 | 0.15 | 0.65 | +0.70 | +86.42% | 2 | 29 | 45.31% |
| SPXL240614P00120500 | 2024-05-30 12:39PM EDT | 120.50 | 1.02 | 0.10 | 0.70 | 0.00 | - | 2 | 2 | 45.02% |
| SPXL240614P00121000 | 2024-05-31 3:54PM EDT | 121.00 | 0.75 | 0.15 | 0.75 | -0.30 | -28.57% | 24 | 21 | 44.63% |
| SPXL240614P00121500 | 2024-05-31 12:24PM EDT | 121.50 | 2.10 | 0.30 | 0.80 | +1.40 | +200.00% | 1 | 3 | 44.19% |
| SPXL240614P00122000 | 2024-05-31 2:09PM EDT | 122.00 | 1.70 | 0.50 | 0.80 | +0.13 | +8.28% | 96 | 22 | 42.82% |
| SPXL240614P00123000 | 2024-05-31 12:30PM EDT | 123.00 | 2.50 | 0.55 | 1.00 | +1.20 | +92.31% | 1 | 2 | 43.36% |
| SPXL240614P00124000 | 2024-05-30 3:45PM EDT | 124.00 | 2.40 | 0.30 | 1.30 | +0.41 | +20.60% | 3 | 5 | 44.82% |
| SPXL240614P00125000 | 2024-05-31 2:18PM EDT | 125.00 | 2.40 | 0.85 | 1.25 | +0.40 | +20.00% | 11 | 32 | 41.09% |
| SPXL240614P00126000 | 2024-05-31 3:54PM EDT | 126.00 | 1.55 | 1.15 | 1.45 | +0.15 | +10.71% | 35 | 28 | 40.58% |
| SPXL240614P00127000 | 2024-05-31 3:27PM EDT | 127.00 | 2.50 | 0.65 | 1.70 | +0.10 | +4.17% | 2 | 13 | 40.38% |
| SPXL240614P00128000 | 2024-05-31 12:52PM EDT | 128.00 | 3.55 | 0.60 | 1.95 | +1.00 | +39.22% | 6 | 7 | 39.81% |
| SPXL240614P00129000 | 2024-05-30 10:59AM EDT | 129.00 | 4.20 | 1.85 | 2.50 | +1.00 | +31.25% | 1 | 5 | 42.11% |
| SPXL240614P00129500 | 2024-05-31 10:02AM EDT | 129.50 | 3.70 | 1.20 | 2.30 | -0.20 | -5.13% | 1 | 4 | 38.09% |
| SPXL240614P00130000 | 2024-05-31 2:00PM EDT | 130.00 | 4.57 | 1.95 | 2.50 | +0.59 | +14.82% | 28 | 36 | 38.23% |
| SPXL240614P00131000 | 2024-05-31 1:00PM EDT | 131.00 | 5.60 | 1.90 | 3.70 | +1.05 | +23.08% | 9 | 5 | 46.14% |
| SPXL240614P00131500 | 2024-05-31 3:46PM EDT | 131.50 | 3.90 | 2.40 | 2.95 | -0.50 | -11.36% | 4 | 8 | 36.57% |
| SPXL240614P00132000 | 2024-05-23 1:04PM EDT | 132.00 | 2.68 | 2.70 | 3.20 | 0.00 | - | - | 8 | 36.82% |
| SPXL240614P00132500 | 2024-05-31 3:49PM EDT | 132.50 | 4.20 | 2.85 | 5.00 | -0.55 | -11.58% | 7 | 2 | 51.93% |
| SPXL240614P00133000 | 2024-05-31 3:55PM EDT | 133.00 | 3.85 | 3.00 | 5.50 | -1.55 | -28.70% | 2 | 16 | 54.32% |
| SPXL240614P00133500 | 2024-05-30 2:16PM EDT | 133.50 | 5.00 | 1.65 | 5.80 | 0.00 | - | 2 | 8 | 54.71% |
| SPXL240614P00134000 | 2024-05-30 2:16PM EDT | 134.00 | 5.40 | 1.95 | 6.00 | 0.00 | - | 3 | 10 | 54.08% |
| SPXL240614P00134500 | 2024-05-29 3:28PM EDT | 134.50 | 8.60 | 2.20 | 6.30 | +4.23 | +96.80% | 2 | 3 | 54.32% |
| SPXL240614P00135000 | 2024-05-30 9:33AM EDT | 135.00 | 5.40 | 2.40 | 6.50 | 0.00 | - | 1 | 6 | 53.54% |
| SPXL240614P00135500 | 2024-05-28 2:25PM EDT | 135.50 | 4.20 | 3.00 | 6.30 | 0.00 | - | 2 | 1 | 48.83% |
| SPXL240614P00136000 | 2024-05-31 10:14AM EDT | 136.00 | 7.48 | 3.00 | 7.00 | +2.08 | +38.52% | 19 | 6 | 52.73% |
| SPXL240614P00137000 | 2024-05-28 12:32PM EDT | 137.00 | 4.40 | 4.00 | 7.70 | 0.00 | - | 4 | 29 | 53.61% |
| SPXL240614P00138000 | 2024-05-22 2:22PM EDT | 138.00 | 6.00 | 4.20 | 8.30 | 0.00 | - | 3 | 7 | 53.26% |
| SPXL240614P00139000 | 2024-05-16 1:21PM EDT | 139.00 | 6.00 | 4.60 | 8.70 | 0.00 | - | - | 1 | 50.56% |
| SPXL240614P00140000 | 2024-05-24 10:20AM EDT | 140.00 | 7.35 | 5.50 | 9.50 | 0.00 | - | 2 | 6 | 51.69% |
| SPXL240614P00142000 | 2024-05-22 11:30AM EDT | 142.00 | 14.00 | 7.00 | 11.10 | +6.97 | +99.15% | 5 | 5 | 53.32% |
© 2024 Yahoo. All rights reserved.