UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.82 +0.92 (+1.14%) GOLD FUTURES
2,338.50 +25.30 (+1.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,572.89 +331.51 (+0.69%)
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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705C00100000 | 2024-06-11 10:50AM EDT | 100.00 | 38.35 | 45.90 | 50.00 | 0.00 | - | 1 | 0 | 92.97% |
| SPXL240705C00110000 | 2024-06-11 10:50AM EDT | 110.00 | 28.55 | 35.90 | 40.00 | 0.00 | - | 1 | 0 | 71.88% |
| SPXL240705C00115000 | 2024-06-17 3:17PM EDT | 115.00 | 34.00 | 31.00 | 35.00 | 0.00 | - | 1 | 1 | 72.46% |
| SPXL240705C00118000 | 2024-06-14 11:57AM EDT | 118.00 | 25.50 | 28.00 | 32.00 | 0.00 | - | 3 | 0 | 66.02% |
| SPXL240705C00120000 | 2024-06-07 1:35PM EDT | 120.00 | 18.50 | 26.00 | 30.00 | 0.00 | - | 2 | 0 | 61.52% |
| SPXL240705C00123000 | 2024-05-31 12:58PM EDT | 123.00 | 8.60 | 23.00 | 27.00 | 0.00 | - | 13 | 3 | 55.27% |
| SPXL240705C00124000 | 2024-06-03 12:50PM EDT | 124.00 | 9.72 | 22.00 | 26.00 | 0.00 | - | 1 | 1 | 53.13% |
| SPXL240705C00126000 | 2024-05-30 9:34AM EDT | 126.00 | 9.20 | 20.00 | 24.10 | 0.00 | - | 1 | 0 | 53.22% |
| SPXL240705C00127000 | 2024-06-12 12:11PM EDT | 127.00 | 18.36 | 19.00 | 23.00 | 0.00 | - | 3 | 6 | 103.32% |
| SPXL240705C00128000 | 2024-06-03 10:43AM EDT | 128.00 | 8.56 | 18.00 | 22.00 | 0.00 | - | 1 | 1 | 99.80% |
| SPXL240705C00130000 | 2024-06-21 10:17AM EDT | 130.00 | 17.35 | 16.10 | 20.20 | 0.00 | - | 2 | 7 | 96.07% |
| SPXL240705C00131000 | 2024-05-31 10:55AM EDT | 131.00 | 4.30 | 14.70 | 19.10 | 0.00 | - | 2 | 2 | 90.80% |
| SPXL240705C00132000 | 2024-06-12 3:58PM EDT | 132.00 | 13.20 | 14.10 | 18.30 | 0.00 | - | 1 | 6 | 90.41% |
| SPXL240705C00133000 | 2024-06-24 10:24AM EDT | 133.00 | 15.50 | 13.10 | 17.30 | 0.00 | - | 1 | 3 | 86.72% |
| SPXL240705C00134000 | 2024-06-07 12:03PM EDT | 134.00 | 7.80 | 12.10 | 16.30 | 0.00 | - | 1 | 3 | 83.03% |
| SPXL240705C00135000 | 2024-06-20 2:47PM EDT | 135.00 | 13.99 | 10.70 | 15.10 | 0.00 | - | 4 | 196 | 76.32% |
| SPXL240705C00135500 | 2024-05-31 3:43PM EDT | 135.50 | 3.00 | 10.60 | 14.90 | 0.00 | - | 3 | 2 | 78.93% |
| SPXL240705C00136000 | 2024-06-18 3:26PM EDT | 136.00 | 12.83 | 10.10 | 14.30 | 0.00 | - | - | 6 | 75.59% |
| SPXL240705C00137000 | 2024-06-24 10:56AM EDT | 137.00 | 10.90 | 9.20 | 13.40 | 0.00 | - | 1 | 5 | 73.24% |
| SPXL240705C00138000 | 2024-06-27 1:33PM EDT | 138.00 | 10.36 | 8.00 | 12.00 | +0.55 | +5.61% | 1 | 7 | 63.84% |
| SPXL240705C00139000 | 2024-06-21 12:51PM EDT | 139.00 | 8.47 | 8.50 | 11.30 | -0.46 | -5.15% | 1 | 47 | 64.23% |
| SPXL240705C00140000 | 2024-06-27 2:40PM EDT | 140.00 | 7.40 | 6.30 | 10.20 | -0.13 | -1.73% | 3 | 58 | 59.03% |
| SPXL240705C00142000 | 2024-06-25 2:48PM EDT | 142.00 | 5.80 | 4.40 | 8.50 | 0.00 | - | 10 | 12 | 54.91% |
| SPXL240705C00143000 | 2024-06-27 3:12PM EDT | 143.00 | 5.40 | 5.20 | 6.40 | -0.20 | -3.57% | 26 | 15 | 37.09% |
| SPXL240705C00144000 | 2024-06-27 3:11PM EDT | 144.00 | 4.75 | 4.90 | 6.70 | +0.84 | +21.48% | 6 | 16 | 48.80% |
| SPXL240705C00145000 | 2024-06-27 10:11AM EDT | 145.00 | 4.00 | 4.10 | 5.90 | +0.40 | +11.11% | 9 | 36 | 46.61% |
| SPXL240705C00146000 | 2024-06-27 3:53PM EDT | 146.00 | 3.32 | 3.40 | 5.00 | +0.12 | +3.75% | 6 | 281 | 43.02% |
| SPXL240705C00147000 | 2024-06-27 3:59PM EDT | 147.00 | 3.01 | 2.85 | 3.20 | +0.11 | +3.79% | 38 | 36 | 29.32% |
| SPXL240705C00148000 | 2024-06-27 3:59PM EDT | 148.00 | 2.55 | 2.30 | 2.65 | +0.45 | +21.43% | 30 | 105 | 28.96% |
| SPXL240705C00149000 | 2024-06-27 3:21PM EDT | 149.00 | 1.76 | 1.85 | 2.95 | -0.19 | -9.74% | 12 | 110 | 37.18% |
| SPXL240705C00150000 | 2024-06-27 3:24PM EDT | 150.00 | 1.47 | 1.40 | 1.80 | -0.18 | -10.91% | 34 | 184 | 29.05% |
| SPXL240705C00151000 | 2024-06-27 2:43PM EDT | 151.00 | 1.10 | 1.05 | 1.45 | +0.14 | +14.58% | 6 | 27 | 28.98% |
| SPXL240705C00152000 | 2024-06-27 3:59PM EDT | 152.00 | 0.84 | 0.80 | 0.95 | +0.09 | +12.00% | 10 | 12 | 26.29% |
| SPXL240705C00153000 | 2024-06-27 1:19PM EDT | 153.00 | 0.66 | 0.55 | 0.70 | +0.11 | +20.00% | 4 | 13 | 25.90% |
| SPXL240705C00154000 | 2024-06-24 2:05PM EDT | 154.00 | 0.57 | 0.35 | 0.50 | 0.00 | - | 3 | 4 | 25.51% |
| SPXL240705C00155000 | 2024-06-27 1:35PM EDT | 155.00 | 0.38 | 0.25 | 0.45 | +0.13 | +52.00% | 3 | 28 | 27.20% |
| SPXL240705C00156000 | 2024-06-20 11:21AM EDT | 156.00 | 1.21 | 0.15 | 0.25 | 0.00 | - | - | 5 | 25.20% |
| SPXL240705C00157000 | 2024-06-27 11:34AM EDT | 157.00 | 0.17 | 0.10 | 0.20 | -0.53 | -75.71% | 1 | 21 | 25.98% |
| SPXL240705C00158000 | 2024-06-18 9:39AM EDT | 158.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 20 | 28.08% |
| SPXL240705C00170000 | 2024-06-12 12:04PM EDT | 170.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 56.40% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705P00070000 | 2024-06-10 12:05PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 229.49% |
| SPXL240705P00085000 | 2024-05-28 10:39AM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 175.20% |
| SPXL240705P00095000 | 2024-05-31 11:29AM EDT | 95.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 143.75% |
| SPXL240705P00115000 | 2024-05-31 2:08PM EDT | 115.00 | 1.80 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 88.48% |
| SPXL240705P00116000 | 2024-06-07 9:30AM EDT | 116.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 85.94% |
| SPXL240705P00117000 | 2024-06-04 10:04AM EDT | 117.00 | 1.27 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 83.30% |
| SPXL240705P00118000 | 2024-06-04 2:55PM EDT | 118.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 80.76% |
| SPXL240705P00119000 | 2024-06-10 3:16PM EDT | 119.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 78.22% |
| SPXL240705P00120000 | 2024-06-14 2:10PM EDT | 120.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 75.78% |
| SPXL240705P00122000 | 2024-06-14 3:45PM EDT | 122.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 2 | 70.70% |
| SPXL240705P00123000 | 2024-06-10 11:27AM EDT | 123.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | - | 1 | 68.26% |
| SPXL240705P00124000 | 2024-06-21 11:12AM EDT | 124.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 47 | 65.72% |
| SPXL240705P00125000 | 2024-06-27 10:53AM EDT | 125.00 | 0.27 | 0.00 | 0.25 | -0.92 | -77.31% | 2 | 200 | 55.86% |
| SPXL240705P00126000 | 2024-06-20 9:43AM EDT | 126.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 60.84% |
| SPXL240705P00127000 | 2024-06-14 3:56PM EDT | 127.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 58.40% |
| SPXL240705P00128000 | 2024-06-06 12:21PM EDT | 128.00 | 1.85 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 55.86% |
| SPXL240705P00129000 | 2024-06-27 10:24AM EDT | 129.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 28 | 10 | 48.44% |
| SPXL240705P00130000 | 2024-06-24 11:40AM EDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 48.73% |
| SPXL240705P00131000 | 2024-06-24 10:09AM EDT | 131.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 56.98% |
| SPXL240705P00132000 | 2024-06-25 3:47PM EDT | 132.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 49.71% |
| SPXL240705P00132500 | 2024-06-12 11:33AM EDT | 132.50 | 0.86 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 52.88% |
| SPXL240705P00134000 | 2024-06-24 12:03PM EDT | 134.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 48.78% |
| SPXL240705P00134500 | 2024-05-24 10:22AM EDT | 134.50 | 5.30 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 52.15% |
| SPXL240705P00135000 | 2024-06-27 12:31PM EDT | 135.00 | 0.20 | 0.10 | 0.20 | -0.16 | -44.44% | 50 | 24 | 36.91% |
| SPXL240705P00135500 | 2024-06-14 3:45PM EDT | 135.50 | 1.18 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 35.74% |
| SPXL240705P00136000 | 2024-06-27 3:10PM EDT | 136.00 | 0.20 | 0.00 | 0.20 | -0.28 | -58.33% | 13 | 76 | 34.52% |
| SPXL240705P00136500 | 2024-06-27 2:28PM EDT | 136.50 | 0.25 | 0.15 | 0.25 | -0.42 | -62.69% | 10 | 4 | 35.06% |
| SPXL240705P00137000 | 2024-06-26 9:33AM EDT | 137.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 33.79% |
| SPXL240705P00137500 | 2024-06-11 1:14PM EDT | 137.50 | 4.28 | 0.00 | 0.30 | 0.00 | - | - | 1 | 34.03% |
| SPXL240705P00138000 | 2024-06-27 3:58PM EDT | 138.00 | 0.26 | 0.20 | 0.30 | -0.19 | -42.22% | 104 | 6 | 32.76% |
| SPXL240705P00139000 | 2024-06-27 2:28PM EDT | 139.00 | 0.45 | 0.25 | 0.35 | -0.65 | -59.09% | 12 | 2 | 31.45% |
| SPXL240705P00140000 | 2024-06-27 2:44PM EDT | 140.00 | 0.55 | 0.30 | 0.45 | -0.15 | -21.43% | 17 | 31 | 30.96% |
| SPXL240705P00141000 | 2024-06-27 9:54AM EDT | 141.00 | 0.70 | 0.40 | 0.60 | -0.15 | -17.65% | 1 | 31 | 30.96% |
| SPXL240705P00142000 | 2024-06-27 3:18PM EDT | 142.00 | 0.75 | 0.55 | 0.75 | -0.30 | -28.57% | 10 | 13 | 30.37% |
| SPXL240705P00143000 | 2024-06-27 1:25PM EDT | 143.00 | 0.90 | 0.65 | 0.90 | -0.35 | -28.00% | 16 | 36 | 29.32% |
| SPXL240705P00144000 | 2024-06-27 1:59PM EDT | 144.00 | 1.13 | 0.90 | 1.15 | -0.50 | -30.67% | 8 | 19 | 29.18% |
| SPXL240705P00145000 | 2024-06-27 3:58PM EDT | 145.00 | 1.39 | 0.25 | 1.40 | -0.11 | -7.33% | 23 | 240 | 28.42% |
| SPXL240705P00146000 | 2024-06-27 1:11PM EDT | 146.00 | 1.80 | 0.60 | 1.70 | -0.71 | -28.29% | 5 | 23 | 27.69% |
| SPXL240705P00147000 | 2024-06-27 1:53PM EDT | 147.00 | 2.20 | 1.85 | 2.15 | -0.40 | -15.38% | 21 | 44 | 28.03% |
| SPXL240705P00148000 | 2024-06-27 3:55PM EDT | 148.00 | 2.75 | 2.25 | 2.60 | -0.66 | -19.35% | 26 | 33 | 27.67% |
| SPXL240705P00149000 | 2024-06-27 3:55PM EDT | 149.00 | 3.30 | 2.80 | 3.10 | -0.60 | -15.38% | 7 | 32 | 27.20% |
| SPXL240705P00155000 | 2024-06-18 9:48AM EDT | 155.00 | 7.49 | 5.50 | 9.40 | 0.00 | - | - | 2 | 53.83% |
| SPXL240705P00170000 | 2024-06-17 3:59PM EDT | 170.00 | 22.20 | 20.00 | 24.20 | 0.00 | - | - | 0 | 93.36% |
© 2024 Yahoo. All rights reserved.