UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.81 +0.91 (+1.12%) GOLD FUTURES
2,338.70 +25.50 (+1.10%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,622.21 +372.29 (+0.77%)
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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.92 | 31.00 | 35.40 | 0.00 | - | - | 5 | 67.29% |
| SPXL240712C00124000 | 2024-06-11 11:18AM EDT | 124.00 | 15.40 | 22.00 | 26.50 | 0.00 | - | 10 | 0 | 51.76% |
| SPXL240712C00125000 | 2024-06-04 2:04PM EDT | 125.00 | 11.25 | 21.30 | 25.50 | 0.00 | - | 1 | 1 | 54.25% |
| SPXL240712C00131000 | 2024-06-06 2:08PM EDT | 131.00 | 8.90 | 15.20 | 19.50 | 0.00 | - | 1 | 0 | 72.95% |
| SPXL240712C00134000 | 2024-06-18 10:07AM EDT | 134.00 | 15.50 | 12.30 | 16.70 | 0.00 | - | - | 1 | 66.72% |
| SPXL240712C00135000 | 2024-06-21 3:37PM EDT | 135.00 | 13.18 | 12.70 | 15.90 | 0.00 | - | 1 | 2 | 65.99% |
| SPXL240712C00136000 | 2024-06-20 9:44AM EDT | 136.00 | 15.01 | 10.80 | 14.70 | 0.00 | - | 1 | 7 | 60.96% |
| SPXL240712C00137000 | 2024-06-14 12:12PM EDT | 137.00 | 9.38 | 9.60 | 13.90 | 0.00 | - | 1 | 6 | 60.11% |
| SPXL240712C00137500 | 2024-06-12 11:43AM EDT | 137.50 | 10.00 | 9.10 | 13.00 | 0.00 | - | - | 0 | 54.54% |
| SPXL240712C00138000 | 2024-06-17 1:31PM EDT | 138.00 | 11.30 | 8.80 | 12.60 | 0.00 | - | 2 | 15 | 54.11% |
| SPXL240712C00139000 | 2024-06-27 9:59AM EDT | 139.00 | 10.15 | 8.10 | 11.80 | +1.77 | +21.12% | 7 | 5 | 53.14% |
| SPXL240712C00140000 | 2024-06-27 1:33PM EDT | 140.00 | 9.41 | 7.30 | 10.20 | +1.01 | +12.02% | 1 | 24 | 44.28% |
| SPXL240712C00141000 | 2024-06-27 9:45AM EDT | 141.00 | 9.00 | 6.50 | 10.20 | +1.10 | +13.92% | 5 | 4 | 50.76% |
| SPXL240712C00142000 | 2024-06-26 12:13PM EDT | 142.00 | 7.30 | 7.10 | 9.30 | 0.00 | - | 8 | 13 | 48.46% |
| SPXL240712C00143000 | 2024-06-27 2:35PM EDT | 143.00 | 6.50 | 6.60 | 8.60 | 0.00 | - | 1 | 23 | 47.80% |
| SPXL240712C00144000 | 2024-06-27 12:15PM EDT | 144.00 | 6.10 | 6.00 | 6.50 | -0.80 | -11.59% | 4 | 7 | 34.86% |
| SPXL240712C00145000 | 2024-06-27 3:13PM EDT | 145.00 | 5.31 | 5.30 | 7.50 | -0.69 | -11.50% | 14 | 5 | 48.41% |
| SPXL240712C00146000 | 2024-06-27 2:23PM EDT | 146.00 | 4.50 | 4.70 | 6.90 | +0.20 | +4.65% | 20 | 15 | 47.95% |
| SPXL240712C00147000 | 2024-06-27 12:47PM EDT | 147.00 | 4.28 | 4.10 | 5.60 | +0.72 | +20.22% | 8 | 23 | 41.59% |
| SPXL240712C00148000 | 2024-06-27 2:31PM EDT | 148.00 | 3.27 | 3.50 | 5.70 | -0.33 | -9.17% | 13 | 7 | 46.41% |
| SPXL240712C00149000 | 2024-06-27 2:15PM EDT | 149.00 | 2.91 | 3.00 | 4.10 | -0.39 | -11.82% | 5 | 6 | 37.23% |
| SPXL240712C00150000 | 2024-06-27 2:21PM EDT | 150.00 | 2.45 | 2.55 | 2.85 | -0.41 | -14.34% | 5 | 38 | 30.51% |
| SPXL240712C00151000 | 2024-06-27 9:41AM EDT | 151.00 | 2.57 | 2.15 | 2.80 | +0.32 | +14.22% | 1 | 3 | 33.30% |
| SPXL240712C00152000 | 2024-06-27 9:37AM EDT | 152.00 | 2.12 | 1.80 | 2.45 | +0.47 | +28.48% | 1 | 10 | 33.33% |
| SPXL240712C00153000 | 2024-06-26 9:30AM EDT | 153.00 | 1.35 | 1.50 | 2.25 | 0.00 | - | 1 | 275 | 34.38% |
| SPXL240712C00155000 | 2024-06-27 2:31PM EDT | 155.00 | 0.94 | 0.95 | 1.40 | -0.11 | -10.48% | 2 | 6 | 31.42% |
| SPXL240712C00158000 | 2024-06-26 11:22AM EDT | 158.00 | 0.48 | 0.45 | 1.00 | 0.00 | - | 3 | 15 | 33.47% |
| SPXL240712C00159000 | 2024-06-20 11:54AM EDT | 159.00 | 1.08 | 0.35 | 1.25 | 0.00 | - | - | 10 | 38.48% |
| SPXL240712C00160000 | 2024-06-20 11:54AM EDT | 160.00 | 0.95 | 0.25 | 1.40 | 0.00 | - | - | 25 | 42.26% |
| SPXL240712C00162000 | 2024-06-27 11:27AM EDT | 162.00 | 0.25 | 0.15 | 0.25 | -0.02 | -7.41% | 2 | 2 | 28.32% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712P00085000 | 2024-06-03 11:07AM EDT | 85.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 159.57% |
| SPXL240712P00115000 | 2024-06-12 9:57AM EDT | 115.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 21 | 14 | 92.04% |
| SPXL240712P00117000 | 2024-06-04 12:50PM EDT | 117.00 | 1.65 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 63.57% |
| SPXL240712P00119000 | 2024-06-04 2:56PM EDT | 119.00 | 1.75 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 59.77% |
| SPXL240712P00120000 | 2024-06-07 10:24AM EDT | 120.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 57.81% |
| SPXL240712P00122000 | 2024-06-03 12:21PM EDT | 122.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.52% |
| SPXL240712P00123000 | 2024-06-06 11:56AM EDT | 123.00 | 1.36 | 0.10 | 0.50 | 0.00 | - | - | 1 | 53.03% |
| SPXL240712P00125000 | 2024-06-21 2:21PM EDT | 125.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 7 | 55.03% |
| SPXL240712P00128000 | 2024-05-31 3:59PM EDT | 128.00 | 4.20 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 54.25% |
| SPXL240712P00129000 | 2024-06-25 1:45PM EDT | 129.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 59.40% |
| SPXL240712P00130000 | 2024-06-27 2:14PM EDT | 130.00 | 0.40 | 0.00 | 0.40 | -0.05 | -11.11% | 3 | 20 | 42.43% |
| SPXL240712P00130500 | 2024-06-07 3:56PM EDT | 130.50 | 2.63 | 0.30 | 0.40 | 0.00 | - | 4 | 5 | 41.46% |
| SPXL240712P00131000 | 2024-06-07 9:30AM EDT | 131.00 | 3.00 | 0.25 | 2.50 | 0.00 | - | 2 | 13 | 57.57% |
| SPXL240712P00132000 | 2024-06-21 2:12PM EDT | 132.00 | 1.01 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 44.58% |
| SPXL240712P00133000 | 2024-06-17 11:41AM EDT | 133.00 | 1.02 | 0.00 | 2.60 | 0.00 | - | - | 1 | 51.61% |
| SPXL240712P00135000 | 2024-06-27 12:55PM EDT | 135.00 | 0.67 | 0.20 | 0.70 | -0.38 | -36.19% | 2 | 6 | 38.04% |
| SPXL240712P00136000 | 2024-06-27 3:10PM EDT | 136.00 | 0.80 | 0.00 | 0.75 | -0.35 | -30.43% | 11 | 9 | 36.62% |
| SPXL240712P00137000 | 2024-06-17 11:33AM EDT | 137.00 | 1.95 | 0.00 | 2.00 | 0.00 | - | - | 5 | 49.88% |
| SPXL240712P00138000 | 2024-06-27 10:50AM EDT | 138.00 | 1.01 | 0.50 | 1.00 | -0.49 | -32.67% | 1 | 8 | 35.50% |
| SPXL240712P00139000 | 2024-06-26 3:37PM EDT | 139.00 | 1.35 | 0.05 | 3.20 | 0.00 | - | 5 | 11 | 56.35% |
| SPXL240712P00140000 | 2024-06-26 3:49PM EDT | 140.00 | 1.56 | 0.55 | 1.30 | 0.00 | - | 3 | 34 | 34.13% |
| SPXL240712P00141000 | 2024-06-27 10:26AM EDT | 141.00 | 1.43 | 0.35 | 1.50 | -0.37 | -20.56% | 1 | 11 | 33.64% |
| SPXL240712P00142000 | 2024-06-26 10:42AM EDT | 142.00 | 2.41 | 1.05 | 1.70 | 0.00 | - | 1 | 10 | 32.91% |
| SPXL240712P00143000 | 2024-06-18 10:24AM EDT | 143.00 | 2.10 | 1.00 | 1.95 | -0.70 | -25.00% | 1 | 5 | 32.39% |
| SPXL240712P00144000 | 2024-06-27 10:50AM EDT | 144.00 | 2.30 | 0.60 | 2.20 | -0.90 | -28.13% | 2 | 5 | 31.59% |
| SPXL240712P00145000 | 2024-06-27 2:21PM EDT | 145.00 | 2.82 | 0.50 | 2.55 | -0.18 | -6.00% | 19 | 19 | 31.38% |
| SPXL240712P00146000 | 2024-06-27 12:40PM EDT | 146.00 | 2.96 | 2.45 | 2.90 | -0.44 | -12.94% | 7 | 6 | 30.86% |
| SPXL240712P00147000 | 2024-06-27 2:53PM EDT | 147.00 | 3.50 | 2.20 | 4.50 | -0.30 | -7.89% | 8 | 17 | 40.21% |
| SPXL240712P00148000 | 2024-06-24 10:49AM EDT | 148.00 | 4.55 | 2.85 | 3.80 | 0.00 | - | 4 | 3 | 30.47% |
| SPXL240712P00150000 | 2024-06-17 3:40PM EDT | 150.00 | 5.40 | 3.60 | 4.80 | 0.00 | - | - | 20 | 29.52% |
| SPXL240712P00170000 | 2024-06-27 2:45PM EDT | 170.00 | 21.30 | 19.90 | 23.40 | -1.70 | -7.39% | 56 | 25 | 59.77% |
© 2024 Yahoo. All rights reserved.