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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628C00085000 | 2024-05-30 10:35AM EDT | 85.00 | 46.07 | 46.50 | 50.90 | 0.00 | - | 1 | 1 | 91.21% |
| SPXL240628C00113000 | 2024-05-30 3:16PM EDT | 113.00 | 19.10 | 19.30 | 23.50 | 0.00 | - | 1 | 1 | 51.95% |
| SPXL240628C00121000 | 2024-05-30 11:12AM EDT | 121.00 | 13.79 | 11.90 | 16.00 | 0.00 | - | 1 | 1 | 60.38% |
| SPXL240628C00124000 | 2024-05-30 9:35AM EDT | 124.00 | 10.10 | 9.40 | 12.30 | 0.00 | - | 1 | 1 | 46.75% |
| SPXL240628C00125000 | 2024-05-28 10:05AM EDT | 125.00 | 12.33 | 8.60 | 11.60 | 0.00 | - | 1 | 2 | 46.58% |
| SPXL240628C00127000 | 2024-05-30 2:49PM EDT | 127.00 | 7.53 | 7.20 | 9.90 | 0.00 | - | 1 | 1 | 43.51% |
| SPXL240628C00128000 | 2024-05-28 11:59AM EDT | 128.00 | 10.10 | 6.30 | 9.50 | 0.00 | - | 1 | 6 | 45.12% |
| SPXL240628C00129000 | 2024-05-31 2:31PM EDT | 129.00 | 4.99 | 7.10 | 8.60 | -4.91 | -49.60% | 14 | 5 | 42.91% |
| SPXL240628C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 7.00 | 6.30 | 7.70 | +0.10 | +1.45% | 55 | 13 | 40.60% |
| SPXL240628C00130500 | 2024-05-30 3:52PM EDT | 130.50 | 4.89 | 5.60 | 8.40 | 0.00 | - | 3 | 1 | 47.44% |
| SPXL240628C00131000 | 2024-05-31 3:49PM EDT | 131.00 | 5.04 | 5.50 | 7.90 | +0.04 | +0.80% | 1 | 14 | 45.83% |
| SPXL240628C00132000 | 2024-05-31 3:53PM EDT | 132.00 | 5.50 | 4.80 | 6.20 | +0.70 | +14.58% | 5 | 0 | 37.71% |
| SPXL240628C00133000 | 2024-05-30 11:19AM EDT | 133.00 | 3.90 | 3.20 | 5.60 | 0.00 | - | 2 | 5 | 37.05% |
| SPXL240628C00134000 | 2024-05-31 3:24PM EDT | 134.00 | 2.75 | 2.95 | 6.00 | -1.85 | -40.22% | 1 | 2 | 42.98% |
| SPXL240628C00135000 | 2024-05-30 12:38PM EDT | 135.00 | 3.20 | 3.10 | 5.20 | 0.00 | - | 20 | 31 | 40.58% |
| SPXL240628C00136000 | 2024-05-30 10:20AM EDT | 136.00 | 2.55 | 2.35 | 4.00 | 0.00 | - | 7 | 17 | 35.23% |
| SPXL240628C00137000 | 2024-05-31 12:55PM EDT | 137.00 | 1.37 | 2.10 | 4.00 | -2.53 | -64.87% | 1 | 11 | 37.92% |
| SPXL240628C00138000 | 2024-05-28 9:48AM EDT | 138.00 | 3.55 | 2.20 | 4.40 | 0.00 | - | 1 | 4 | 43.26% |
| SPXL240628C00139000 | 2024-05-31 3:57PM EDT | 139.00 | 1.51 | 1.80 | 2.55 | -1.36 | -47.39% | 2 | 1 | 32.45% |
| SPXL240628C00140000 | 2024-05-30 9:30AM EDT | 140.00 | 1.65 | 0.85 | 2.40 | 0.00 | - | 1 | 51 | 33.52% |
| SPXL240628C00141000 | 2024-05-24 10:52AM EDT | 141.00 | 2.40 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 45.41% |
| SPXL240628C00142000 | 2024-05-31 3:45PM EDT | 142.00 | 1.20 | 0.00 | 3.20 | -0.81 | -40.30% | 1 | 1 | 43.87% |
| SPXL240628C00145000 | 2024-05-29 1:31PM EDT | 145.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | 1 | 69 | 39.25% |
| SPXL240628C00147000 | 2024-05-23 11:56AM EDT | 147.00 | 1.18 | 0.00 | 2.35 | 0.00 | - | - | 2 | 46.73% |
| SPXL240628C00148000 | 2024-05-24 11:51AM EDT | 148.00 | 0.73 | 0.00 | 2.25 | 0.00 | - | 10 | 10 | 47.61% |
| SPXL240628C00150000 | 2024-05-22 9:34AM EDT | 150.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | - | 1 | 50.54% |
| SPXL240628C00155000 | 2024-05-10 12:10PM EDT | 155.00 | 0.32 | 0.00 | 1.70 | 0.00 | - | - | 5 | 53.37% |
| SPXL240628C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.95% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 0.30 | 0.00 | 0.40 | +0.25 | +500.00% | 1 | 3 | 111.52% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 1.40 | 0.00 | - | - | 2 | 125.44% |
| SPXL240628P00090000 | 2024-05-23 10:54AM EDT | 90.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | - | 1 | 102.00% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 81.05% |
| SPXL240628P00110000 | 2024-05-30 12:27PM EDT | 110.00 | 0.98 | 0.00 | 2.75 | 0.00 | - | 1 | 4 | 62.06% |
| SPXL240628P00113000 | 2024-05-13 1:40PM EDT | 113.00 | 1.70 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 56.69% |
| SPXL240628P00114000 | 2024-05-30 11:06AM EDT | 114.00 | 1.27 | 0.60 | 1.15 | 0.00 | - | 6 | 6 | 50.64% |
| SPXL240628P00115000 | 2024-05-31 12:23PM EDT | 115.00 | 1.85 | 0.00 | 1.25 | +0.76 | +69.72% | 6 | 20 | 49.93% |
| SPXL240628P00118000 | 2024-05-30 3:24PM EDT | 118.00 | 1.67 | 0.10 | 1.60 | 0.00 | - | 1 | 7 | 47.78% |
| SPXL240628P00119000 | 2024-05-10 10:56AM EDT | 119.00 | 2.75 | 0.00 | 3.40 | 0.00 | - | - | 1 | 62.95% |
| SPXL240628P00120000 | 2024-05-31 2:22PM EDT | 120.00 | 2.50 | 1.10 | 2.70 | +0.86 | +52.44% | 1 | 7 | 54.13% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 1.10 | 2.55 | 0.00 | - | 1 | 1 | 50.34% |
| SPXL240628P00122000 | 2024-05-29 2:33PM EDT | 122.00 | 1.95 | 1.40 | 2.80 | 0.00 | - | 1 | 5 | 50.11% |
| SPXL240628P00123500 | 2024-05-23 2:19PM EDT | 123.50 | 2.45 | 1.50 | 2.25 | 0.00 | - | 1 | 1 | 41.63% |
| SPXL240628P00125000 | 2024-05-30 3:45PM EDT | 125.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 1 | 4 | 42.57% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 2.05 | 3.80 | 0.00 | - | 3 | 3 | 49.17% |
| SPXL240628P00126000 | 2024-05-31 12:48PM EDT | 126.00 | 4.50 | 2.20 | 3.90 | +1.50 | +50.00% | 8 | 2 | 48.56% |
| SPXL240628P00127000 | 2024-05-31 12:21PM EDT | 127.00 | 5.15 | 1.55 | 3.50 | +1.17 | +29.40% | 8 | 10 | 42.75% |
| SPXL240628P00127500 | 2024-05-23 3:12PM EDT | 127.50 | 3.50 | 1.90 | 4.90 | 0.00 | - | - | 4 | 51.71% |
| SPXL240628P00128000 | 2024-05-31 2:07PM EDT | 128.00 | 3.62 | 1.75 | 3.30 | +0.62 | +20.67% | 15 | 8 | 38.49% |
| SPXL240628P00128500 | 2024-05-15 2:52PM EDT | 128.50 | 3.20 | 2.10 | 5.10 | 0.00 | - | 46 | 45 | 50.16% |
| SPXL240628P00129000 | 2024-05-29 10:49AM EDT | 129.00 | 3.32 | 2.05 | 5.00 | 0.00 | - | 2 | 10 | 47.93% |
| SPXL240628P00129500 | 2024-05-30 12:27PM EDT | 129.50 | 4.47 | 2.35 | 4.30 | 0.00 | - | 1 | 2 | 41.42% |
| SPXL240628P00130000 | 2024-05-31 12:12PM EDT | 130.00 | 6.40 | 2.95 | 5.30 | +2.10 | +48.84% | 1 | 12 | 46.95% |
| SPXL240628P00130500 | 2024-05-30 12:50PM EDT | 130.50 | 4.40 | 2.45 | 4.20 | 0.00 | - | 1 | 1 | 37.67% |
| SPXL240628P00131000 | 2024-05-30 12:50PM EDT | 131.00 | 4.60 | 3.00 | 4.60 | 0.00 | - | 1 | 5 | 38.89% |
| SPXL240628P00132000 | 2024-05-31 9:41AM EDT | 132.00 | 5.25 | 2.85 | 5.00 | +0.42 | +8.70% | 15 | 16 | 38.40% |
| SPXL240628P00133000 | 2024-05-31 1:26PM EDT | 133.00 | 7.20 | 3.50 | 5.40 | +2.10 | +41.18% | 1 | 11 | 37.73% |
| SPXL240628P00134000 | 2024-05-31 10:46AM EDT | 134.00 | 8.10 | 3.50 | 6.50 | +3.50 | +76.09% | 1 | 42 | 41.63% |
| SPXL240628P00135000 | 2024-05-28 10:05AM EDT | 135.00 | 4.60 | 3.80 | 7.70 | 0.00 | - | 4 | 4 | 46.02% |
| SPXL240628P00136000 | 2024-05-29 9:34AM EDT | 136.00 | 6.86 | 4.30 | 8.20 | 0.00 | - | 1 | 7 | 45.50% |
| SPXL240628P00160000 | 2024-05-22 11:25AM EDT | 160.00 | 24.20 | 24.60 | 29.00 | 0.00 | - | - | 25 | 66.80% |
© 2024 Yahoo. All rights reserved.