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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621C00090000 | 2024-05-13 10:20AM EDT | 90.00 | 40.65 | 46.20 | 50.50 | 0.00 | - | 2 | 3 | 121.48% |
| SPXL240621C00095000 | 2024-05-15 3:48PM EDT | 95.00 | 41.40 | 41.20 | 45.50 | 0.00 | - | - | 1 | 108.20% |
| SPXL240621C00100000 | 2024-05-14 12:34PM EDT | 100.00 | 30.37 | 36.20 | 40.50 | 0.00 | - | 7 | 26 | 95.41% |
| SPXL240621C00105000 | 2024-05-16 12:54PM EDT | 105.00 | 32.05 | 31.20 | 35.60 | 0.00 | - | 1 | 10 | 85.30% |
| SPXL240621C00106000 | 2024-05-02 12:20PM EDT | 106.00 | 14.00 | 25.70 | 30.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL240621C00107000 | 2024-05-02 12:42PM EDT | 107.00 | 13.50 | 24.50 | 28.90 | 0.00 | - | 6 | 73 | 0.00% |
| SPXL240621C00108000 | 2024-05-16 12:29PM EDT | 108.00 | 29.43 | 28.20 | 32.60 | 0.00 | - | 1 | 7 | 78.03% |
| SPXL240621C00109000 | 2024-05-02 12:10PM EDT | 109.00 | 12.00 | 22.80 | 27.20 | 0.00 | - | 16 | 16 | 0.00% |
| SPXL240621C00110000 | 2024-06-07 2:10PM EDT | 110.00 | 29.15 | 26.30 | 30.60 | +1.90 | +6.97% | 1 | 27 | 75.00% |
| SPXL240621C00111000 | 2024-05-08 1:58PM EDT | 111.00 | 18.20 | 25.30 | 29.60 | 0.00 | - | 7 | 4 | 72.56% |
| SPXL240621C00112000 | 2024-05-31 10:35AM EDT | 112.00 | 17.18 | 24.30 | 28.60 | 0.00 | - | 1 | 8 | 70.12% |
| SPXL240621C00113000 | 2024-05-23 3:45PM EDT | 113.00 | 20.62 | 23.30 | 27.60 | 0.00 | - | 1 | 51 | 67.77% |
| SPXL240621C00114000 | 2024-06-07 2:10PM EDT | 114.00 | 24.95 | 22.30 | 26.60 | +1.44 | +6.13% | 1 | 41 | 65.33% |
| SPXL240621C00115000 | 2024-06-07 2:09PM EDT | 115.00 | 24.10 | 21.30 | 25.60 | +5.97 | +32.93% | 1 | 15 | 62.99% |
| SPXL240621C00116000 | 2024-05-17 3:51PM EDT | 116.00 | 18.60 | 20.00 | 24.40 | 0.00 | - | 5 | 28 | 51.86% |
| SPXL240621C00117000 | 2024-05-30 1:14PM EDT | 117.00 | 15.94 | 19.30 | 23.70 | 0.00 | - | 31 | 41 | 59.62% |
| SPXL240621C00118000 | 2024-05-22 12:43PM EDT | 118.00 | 20.00 | 18.30 | 22.70 | 0.00 | - | 10 | 20 | 57.23% |
| SPXL240621C00119000 | 2024-05-31 10:39AM EDT | 119.00 | 11.35 | 17.40 | 21.70 | 0.00 | - | 21 | 11 | 56.10% |
| SPXL240621C00120000 | 2024-05-31 3:48PM EDT | 120.00 | 17.10 | 16.40 | 20.70 | +4.60 | +36.80% | 1 | 72 | 53.66% |
| SPXL240621C00121000 | 2024-05-30 3:43PM EDT | 121.00 | 10.80 | 15.40 | 19.70 | 0.00 | - | 3 | 18 | 51.22% |
| SPXL240621C00122000 | 2024-06-07 3:30PM EDT | 122.00 | 16.35 | 14.40 | 18.80 | +0.56 | +3.55% | 1 | 188 | 84.33% |
| SPXL240621C00123000 | 2024-05-14 10:39AM EDT | 123.00 | 10.40 | 13.50 | 17.80 | 0.00 | - | 1 | 10 | 81.01% |
| SPXL240621C00124000 | 2024-06-07 2:06PM EDT | 124.00 | 15.61 | 12.50 | 16.90 | +9.21 | +143.91% | 1 | 24 | 78.93% |
| SPXL240621C00125000 | 2024-06-07 9:30AM EDT | 125.00 | 13.58 | 11.60 | 15.90 | +3.98 | +41.46% | 1 | 167 | 75.56% |
| SPXL240621C00126000 | 2024-06-04 10:08AM EDT | 126.00 | 8.90 | 10.70 | 15.00 | 0.00 | - | 1 | 20 | 73.36% |
| SPXL240621C00127000 | 2024-05-31 3:48PM EDT | 127.00 | 13.75 | 9.70 | 14.00 | +6.85 | +99.28% | 1 | 37 | 69.92% |
| SPXL240621C00128000 | 2024-06-07 2:14PM EDT | 128.00 | 10.80 | 9.30 | 11.60 | +0.70 | +6.93% | 2 | 162 | 49.61% |
| SPXL240621C00129000 | 2024-06-07 10:28AM EDT | 129.00 | 10.55 | 8.10 | 12.00 | +0.05 | +0.48% | 1 | 47 | 62.99% |
| SPXL240621C00129500 | 2024-06-03 2:40PM EDT | 129.50 | 6.00 | 7.70 | 10.60 | 0.00 | - | 2 | 4 | 51.03% |
| SPXL240621C00130000 | 2024-06-06 3:46PM EDT | 130.00 | 9.35 | 7.20 | 9.30 | -0.25 | -2.60% | 51 | 287 | 39.70% |
| SPXL240621C00130500 | 2024-06-03 1:52PM EDT | 130.50 | 5.01 | 7.60 | 10.90 | 0.00 | - | 102 | 4 | 61.96% |
| SPXL240621C00131000 | 2024-06-03 1:36PM EDT | 131.00 | 4.70 | 6.80 | 9.50 | 0.00 | - | 42 | 121 | 50.49% |
| SPXL240621C00131500 | 2024-06-07 10:13AM EDT | 131.50 | 8.35 | 7.20 | 8.50 | +0.45 | +5.70% | 14 | 46 | 43.26% |
| SPXL240621C00132000 | 2024-06-05 12:50PM EDT | 132.00 | 7.60 | 6.10 | 7.90 | 0.00 | - | 28 | 120 | 40.48% |
| SPXL240621C00132500 | 2024-06-05 2:13PM EDT | 132.50 | 7.51 | 5.80 | 8.40 | 0.00 | - | 25 | 23 | 49.38% |
| SPXL240621C00133000 | 2024-06-07 3:13PM EDT | 133.00 | 7.00 | 6.60 | 7.20 | -0.07 | -0.99% | 3 | 373 | 40.27% |
| SPXL240621C00133500 | 2024-06-07 1:56PM EDT | 133.50 | 7.72 | 5.20 | 6.60 | +3.54 | +84.69% | 15 | 18 | 37.45% |
| SPXL240621C00134000 | 2024-06-07 3:21PM EDT | 134.00 | 5.90 | 5.90 | 6.20 | -0.40 | -6.35% | 6 | 121 | 36.69% |
| SPXL240621C00134500 | 2024-06-04 2:32PM EDT | 134.50 | 4.20 | 5.50 | 5.90 | 0.00 | - | 3 | 11 | 36.87% |
| SPXL240621C00135000 | 2024-06-07 1:35PM EDT | 135.00 | 5.40 | 5.20 | 5.60 | -0.70 | -11.48% | 14 | 203 | 36.94% |
| SPXL240621C00135500 | 2024-06-07 2:08PM EDT | 135.50 | 5.30 | 4.90 | 5.20 | 0.00 | - | 1 | 66 | 35.94% |
| SPXL240621C00136000 | 2024-06-07 9:33AM EDT | 136.00 | 4.58 | 4.60 | 4.90 | -0.62 | -11.92% | 25 | 96 | 35.84% |
| SPXL240621C00137000 | 2024-06-07 2:20PM EDT | 137.00 | 4.24 | 4.00 | 4.40 | -0.56 | -11.67% | 5 | 73 | 36.28% |
| SPXL240621C00138000 | 2024-06-07 3:54PM EDT | 138.00 | 3.70 | 3.40 | 3.70 | -0.40 | -9.76% | 38 | 234 | 34.46% |
| SPXL240621C00139000 | 2024-06-07 3:40PM EDT | 139.00 | 3.18 | 2.90 | 3.20 | -0.32 | -9.14% | 132 | 16 | 34.13% |
| SPXL240621C00140000 | 2024-06-07 3:45PM EDT | 140.00 | 2.60 | 2.45 | 2.65 | -0.60 | -18.75% | 846 | 676 | 32.91% |
| SPXL240621C00141000 | 2024-06-07 2:05PM EDT | 141.00 | 2.15 | 2.05 | 2.20 | -0.35 | -14.00% | 82 | 68 | 32.20% |
| SPXL240621C00142000 | 2024-06-07 1:47PM EDT | 142.00 | 2.45 | 1.65 | 1.85 | +0.25 | +11.36% | 10 | 27 | 32.03% |
| SPXL240621C00143000 | 2024-06-07 12:43PM EDT | 143.00 | 1.89 | 1.35 | 1.50 | +0.04 | +2.16% | 5 | 23 | 31.41% |
| SPXL240621C00144000 | 2024-06-07 3:40PM EDT | 144.00 | 1.26 | 1.05 | 1.20 | -0.39 | -23.64% | 10 | 20 | 30.85% |
| SPXL240621C00145000 | 2024-06-07 3:23PM EDT | 145.00 | 0.91 | 0.85 | 0.95 | -0.30 | -24.79% | 9 | 268 | 30.37% |
| SPXL240621C00146000 | 2024-06-06 3:29PM EDT | 146.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 5 | 45 | 30.76% |
| SPXL240621C00147000 | 2024-06-07 11:22AM EDT | 147.00 | 0.70 | 0.50 | 0.65 | -0.10 | -12.50% | 7 | 50 | 30.81% |
| SPXL240621C00150000 | 2024-06-07 2:27PM EDT | 150.00 | 0.32 | 0.20 | 0.30 | -0.13 | -28.89% | 13 | 82 | 30.13% |
| SPXL240621C00155000 | 2024-06-06 10:34AM EDT | 155.00 | 0.35 | 0.05 | 0.30 | +0.20 | +133.33% | 1 | 77 | 38.72% |
| SPXL240621C00160000 | 2024-06-06 2:09PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 610 | 38.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621P00060000 | 2024-05-13 1:19PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| SPXL240621P00070000 | 2024-06-04 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 170.31% |
| SPXL240621P00075000 | 2024-06-04 3:51PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 154.49% |
| SPXL240621P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 126.07% |
| SPXL240621P00090000 | 2024-05-13 1:19PM EDT | 90.00 | 0.44 | 0.05 | 0.50 | 0.00 | - | 2 | 10 | 114.75% |
| SPXL240621P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 100.39% |
| SPXL240621P00100000 | 2024-05-31 3:38PM EDT | 100.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 8 | 28 | 89.94% |
| SPXL240621P00105000 | 2024-05-31 9:34AM EDT | 105.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 112 | 76.95% |
| SPXL240621P00106000 | 2024-06-05 9:30AM EDT | 106.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 4 | 9 | 75.98% |
| SPXL240621P00107000 | 2024-05-30 11:10AM EDT | 107.00 | 0.49 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 73.73% |
| SPXL240621P00108000 | 2024-05-22 9:55AM EDT | 108.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 71.39% |
| SPXL240621P00109000 | 2024-05-23 12:52PM EDT | 109.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 69.14% |
| SPXL240621P00110000 | 2024-06-07 10:25AM EDT | 110.00 | 0.20 | 0.05 | 0.45 | +0.04 | +25.00% | 1 | 208 | 65.72% |
| SPXL240621P00111000 | 2024-06-05 9:30AM EDT | 111.00 | 0.34 | 0.05 | 0.50 | 0.00 | - | 4 | 27 | 64.70% |
| SPXL240621P00112000 | 2024-05-24 1:31PM EDT | 112.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 57 | 62.50% |
| SPXL240621P00113000 | 2024-05-22 2:29PM EDT | 113.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 20 | 65.97% |
| SPXL240621P00114000 | 2024-06-07 10:24AM EDT | 114.00 | 0.20 | 0.10 | 0.75 | -0.04 | -16.67% | 1 | 41 | 63.62% |
| SPXL240621P00115000 | 2024-06-07 1:02PM EDT | 115.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 7 | 127 | 52.54% |
| SPXL240621P00116000 | 2024-05-17 3:39PM EDT | 116.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 10 | 45 | 58.94% |
| SPXL240621P00117000 | 2024-06-05 12:55PM EDT | 117.00 | 0.34 | 0.10 | 0.55 | 0.00 | - | 1 | 26 | 53.37% |
| SPXL240621P00118000 | 2024-05-29 11:44AM EDT | 118.00 | 1.07 | 0.15 | 0.50 | 0.00 | - | 2 | 108 | 51.12% |
| SPXL240621P00119000 | 2024-06-07 1:32PM EDT | 119.00 | 0.30 | 0.15 | 0.25 | -0.06 | -16.67% | 3 | 6 | 46.29% |
| SPXL240621P00120000 | 2024-06-07 12:08PM EDT | 120.00 | 0.25 | 0.15 | 0.30 | -0.06 | -19.35% | 2 | 255 | 45.90% |
| SPXL240621P00121000 | 2024-06-04 12:02PM EDT | 121.00 | 1.25 | 0.20 | 0.30 | 0.00 | - | 100 | 103 | 43.70% |
| SPXL240621P00122000 | 2024-06-07 12:08PM EDT | 122.00 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 6 | 132 | 43.02% |
| SPXL240621P00123000 | 2024-06-07 2:34PM EDT | 123.00 | 0.35 | 0.25 | 0.35 | -0.35 | -50.00% | 5 | 49 | 40.77% |
| SPXL240621P00124000 | 2024-06-06 3:39PM EDT | 124.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 3 | 61 | 39.80% |
| SPXL240621P00125000 | 2024-06-07 2:24PM EDT | 125.00 | 0.46 | 0.35 | 0.50 | -0.09 | -16.36% | 7 | 193 | 39.80% |
| SPXL240621P00126000 | 2024-06-07 3:17PM EDT | 126.00 | 0.50 | 0.45 | 0.55 | -0.17 | -25.37% | 3 | 40 | 38.43% |
| SPXL240621P00127000 | 2024-06-06 3:48PM EDT | 127.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 3 | 32 | 37.84% |
| SPXL240621P00128000 | 2024-06-07 3:17PM EDT | 128.00 | 0.65 | 0.65 | 0.75 | -0.26 | -28.57% | 13 | 80 | 37.01% |
| SPXL240621P00129000 | 2024-06-06 2:05PM EDT | 129.00 | 0.95 | 0.75 | 0.90 | -0.15 | -13.64% | 1 | 47 | 36.67% |
| SPXL240621P00129500 | 2024-06-07 12:55PM EDT | 129.50 | 0.80 | 0.80 | 0.95 | -0.49 | -37.98% | 5 | 14 | 36.04% |
| SPXL240621P00130000 | 2024-06-07 3:10PM EDT | 130.00 | 0.85 | 0.90 | 1.05 | -0.30 | -26.09% | 38 | 491 | 36.01% |
| SPXL240621P00130500 | 2024-06-06 3:12PM EDT | 130.50 | 1.25 | 1.00 | 1.15 | 0.00 | - | 2 | 22 | 35.89% |
| SPXL240621P00131000 | 2024-06-07 12:46PM EDT | 131.00 | 1.15 | 1.05 | 1.25 | -0.20 | -14.81% | 4 | 83 | 35.69% |
| SPXL240621P00131500 | 2024-06-07 1:25PM EDT | 131.50 | 0.96 | 1.20 | 1.35 | -1.00 | -51.02% | 2 | 8 | 35.40% |
| SPXL240621P00132000 | 2024-06-07 1:25PM EDT | 132.00 | 1.00 | 1.30 | 1.45 | -0.75 | -42.86% | 30 | 89 | 35.03% |
| SPXL240621P00132500 | 2024-06-07 3:54PM EDT | 132.50 | 1.50 | 1.40 | 1.55 | -0.15 | -9.09% | 2 | 4 | 34.57% |
| SPXL240621P00133000 | 2024-06-05 2:33PM EDT | 133.00 | 1.55 | 1.45 | 1.65 | -0.55 | -26.19% | 1 | 116 | 34.05% |
| SPXL240621P00133500 | 2024-05-31 1:16PM EDT | 133.50 | 1.75 | 1.65 | 1.80 | -5.45 | -75.69% | 1 | 21 | 33.99% |
| SPXL240621P00134000 | 2024-06-07 3:40PM EDT | 134.00 | 1.70 | 1.80 | 1.95 | -0.82 | -32.54% | 10 | 29 | 33.81% |
| SPXL240621P00134500 | 2024-06-06 2:56PM EDT | 134.50 | 2.15 | 1.90 | 2.10 | 0.00 | - | 1 | 18 | 33.55% |
| SPXL240621P00135000 | 2024-06-07 3:10PM EDT | 135.00 | 1.95 | 2.10 | 2.25 | -0.42 | -17.72% | 110 | 164 | 33.19% |
| SPXL240621P00135500 | 2024-06-07 9:35AM EDT | 135.50 | 2.80 | 2.20 | 2.40 | +0.01 | +0.36% | 4 | 9 | 32.74% |
| SPXL240621P00136000 | 2024-06-07 2:32PM EDT | 136.00 | 2.30 | 2.45 | 2.65 | -0.30 | -11.54% | 51 | 67 | 33.15% |
| SPXL240621P00137000 | 2024-06-07 3:32PM EDT | 137.00 | 2.63 | 2.70 | 3.10 | -0.37 | -12.33% | 32 | 89 | 33.18% |
| SPXL240621P00138000 | 2024-06-07 3:59PM EDT | 138.00 | 3.27 | 3.20 | 3.50 | -0.33 | -9.17% | 86 | 41 | 32.32% |
| SPXL240621P00139000 | 2024-06-07 12:57PM EDT | 139.00 | 3.10 | 3.70 | 4.00 | -1.10 | -26.19% | 5 | 22 | 31.98% |
| SPXL240621P00140000 | 2024-06-07 3:57PM EDT | 140.00 | 4.30 | 4.20 | 4.50 | -0.10 | -2.27% | 502 | 431 | 31.21% |
| SPXL240621P00142000 | 2024-06-06 1:17PM EDT | 142.00 | 5.80 | 5.40 | 5.80 | 0.00 | - | 1 | 6 | 31.23% |
| SPXL240621P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 6.70 | 6.90 | 9.70 | -3.30 | -33.00% | 5 | 8 | 49.63% |
| SPXL240621P00150000 | 2024-05-30 10:41AM EDT | 150.00 | 19.59 | 9.80 | 14.20 | 0.00 | - | 1 | 0 | 57.72% |
| SPXL240621P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 17.70 | 14.70 | 19.00 | 0.00 | - | 6 | 0 | 66.99% |
© 2024 Yahoo. All rights reserved.