UK markets open in 4 hours 39 minutes

Direxion Daily S&P500 Bull 3X ETF (SPXL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
147.43+0.57 (+0.39%)
At close: 04:00PM EDT
146.14 -1.29 (-0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240719C000500002024-02-02 2:57PM EDT50.0066.0075.1080.000.00-100.00%
SPXL240719C000550002024-06-24 1:21PM EDT55.0092.0090.2095.000.00-10175.39%
SPXL240719C000600002024-03-08 10:47AM EDT60.0070.8068.7073.500.00-120.00%
SPXL240719C000650002024-02-13 11:07AM EDT65.0051.2561.5066.000.00-140.00%
SPXL240719C000700002024-02-07 12:19PM EDT70.0049.7555.1059.900.00-260.00%
SPXL240719C000750002024-04-25 11:09AM EDT75.0041.1658.1062.300.00-530.00%
SPXL240719C000760002024-01-02 4:36PM EDT76.0030.0037.2040.500.00-110.00%
SPXL240719C000770002024-01-22 4:49PM EDT77.0035.0539.5044.000.00--10.00%
SPXL240719C000780002024-04-19 1:10PM EDT78.0038.2255.8060.100.00-110.00%
SPXL240719C000800002024-06-25 3:17PM EDT80.0067.0065.2070.000.00-2015113.09%
SPXL240719C000810002024-01-05 11:13AM EDT81.0025.4036.5039.800.00-16190.00%
SPXL240719C000820002024-02-15 3:02PM EDT82.0040.9243.0047.900.00-120.00%
SPXL240719C000830002023-12-26 10:32AM EDT83.0027.4031.3034.000.00-220.00%
SPXL240719C000840002024-03-07 1:24PM EDT84.0046.6246.0050.500.00-330.00%
SPXL240719C000850002024-05-23 1:53PM EDT85.0051.2559.9064.200.00-723160.89%
SPXL240719C000860002024-03-25 3:27PM EDT86.0048.3033.3038.000.00-160.00%
SPXL240719C000870002024-01-11 1:56PM EDT87.0022.3934.0038.300.00-110.00%
SPXL240719C000880002024-04-19 12:18PM EDT88.0028.5046.0050.300.00-380.00%
SPXL240719C000890002024-01-18 4:30PM EDT89.0021.9032.1035.000.00-150.00%
SPXL240719C000900002024-06-21 10:41AM EDT90.0056.7755.5060.000.00-254103.03%
SPXL240719C000910002024-04-17 12:13PM EDT91.0029.1343.1047.400.00-3100.00%
SPXL240719C000920002024-01-08 10:39AM EDT92.0017.190.000.000.00-1230.00%
SPXL240719C000930002024-03-20 11:11AM EDT93.0039.4022.0026.000.00-5230.00%
SPXL240719C000940002024-06-24 1:30PM EDT94.0052.9151.6056.400.00-121105.57%
SPXL240719C000950002024-06-24 9:37AM EDT95.0051.9850.6055.300.00-141101.66%
SPXL240719C000960002024-06-05 2:52PM EDT96.0042.9049.6054.500.00-106103.08%
SPXL240719C000970002024-05-30 2:16PM EDT97.0035.0548.6053.500.00-121100.98%
SPXL240719C000980002024-05-20 10:07AM EDT98.0040.0049.1053.100.00-611124.46%
SPXL240719C000990002024-05-03 10:08AM EDT99.0025.8033.2037.000.00-1280.00%
SPXL240719C001000002024-06-25 11:33AM EDT100.0047.4345.6050.50+1.85+4.06%214494.78%
SPXL240719C001050002024-06-21 10:41AM EDT105.0041.9140.6045.500.00-214584.77%
SPXL240719C001100002024-06-24 10:29AM EDT110.0038.0035.8040.500.00-1026377.64%
SPXL240719C001120002024-05-17 2:49PM EDT112.0024.2230.9035.300.00-440.00%
SPXL240719C001130002024-05-03 10:22AM EDT113.0013.9020.0023.900.00-100.00%
SPXL240719C001140002024-06-20 1:18PM EDT114.0033.8831.6036.500.00-111067.58%
SPXL240719C001150002024-06-24 1:55PM EDT115.0031.9430.5033.600.00-4328276.86%
SPXL240719C001170002024-05-02 2:38PM EDT117.009.5016.3020.400.00-580.00%
SPXL240719C001180002024-05-30 1:14PM EDT118.0016.4827.6032.500.00-313860.21%
SPXL240719C001190002024-05-07 11:06AM EDT119.0014.0019.2023.000.00-130.00%
SPXL240719C001200002024-06-20 10:17AM EDT120.0029.7226.0030.500.00-3329260.60%
SPXL240719C001210002024-06-25 11:33AM EDT121.0026.1524.6029.50-2.07-7.34%1854.79%
SPXL240719C001220002024-06-06 12:54PM EDT122.0018.5524.0028.500.00-143956.81%
SPXL240719C001230002024-05-03 2:44PM EDT123.008.8012.1014.800.00-1090.00%
SPXL240719C001240002024-06-24 3:45PM EDT124.0023.4022.1026.500.00-71753.91%
SPXL240719C001250002024-06-18 2:38PM EDT125.0024.2021.1025.500.00-246652.00%
SPXL240719C001300002024-06-26 3:21PM EDT130.0017.7016.5021.00+0.94+5.61%224271.80%
SPXL240719C001350002024-06-26 2:18PM EDT135.0013.6012.6016.30-0.40-2.86%225861.69%
SPXL240719C001400002024-06-26 3:59PM EDT140.0010.059.6010.20+0.45+4.69%1974539.87%
SPXL240719C001450002024-06-26 11:49AM EDT145.005.806.106.50-0.50-7.94%851035.49%
SPXL240719C001500002024-06-26 3:01PM EDT150.003.043.303.60-0.06-1.94%1955032.07%
SPXL240719C001550002024-06-26 3:10PM EDT155.001.421.501.75-0.24-14.46%4626230.20%
SPXL240719C001600002024-06-26 9:58AM EDT160.000.650.600.750.00-118529.22%
SPXL240719C001650002024-06-26 1:40PM EDT165.000.250.150.30-0.10-28.57%85029.00%
SPXL240719C001700002024-06-26 3:36PM EDT170.000.120.050.65-0.34-73.91%406341.50%
SPXL240719C001750002024-06-17 3:03PM EDT175.000.100.000.500.00-3544.80%
SPXL240719C001800002024-06-18 10:37AM EDT180.000.100.000.000.00-51212.50%
SPXL240719C001850002024-06-26 9:30AM EDT185.000.050.000.45-0.50-90.91%1154.39%
SPXL240719C001900002024-03-21 12:57PM EDT190.000.500.000.500.00--153.32%
SPXL240719C001950002024-06-25 2:36PM EDT195.000.050.000.050.00-101346.09%
SPXL240719C002000002024-06-25 3:58PM EDT200.000.050.000.300.00-1211157.23%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240719P000500002024-06-13 2:11PM EDT50.000.050.000.150.00-1288172.66%
SPXL240719P000550002024-06-18 10:19AM EDT55.000.100.000.200.00-195164.06%
SPXL240719P000600002024-06-26 9:45AM EDT60.000.050.000.30-0.05-50.00%1110158.20%
SPXL240719P000650002024-06-26 9:46AM EDT65.000.050.000.45-0.37-88.10%191153.52%
SPXL240719P000700002024-05-23 3:26PM EDT70.000.250.002.200.00-17189186.28%
SPXL240719P000750002024-05-30 2:28PM EDT75.000.200.050.500.00-151132.91%
SPXL240719P000760002024-05-06 3:59PM EDT76.000.450.050.450.00-1013128.71%
SPXL240719P000770002024-05-17 11:26AM EDT77.000.200.002.200.00-11165.43%
SPXL240719P000800002024-05-23 1:25PM EDT80.000.400.000.400.00-459115.72%
SPXL240719P000820002024-02-26 12:06PM EDT82.001.900.801.500.00-11153.13%
SPXL240719P000830002024-03-18 1:33PM EDT83.000.802.052.600.00-11178.96%
SPXL240719P000840002024-05-10 9:31AM EDT84.000.250.000.500.00-3317111.13%
SPXL240719P000850002024-06-12 11:08AM EDT85.000.150.000.500.00-738108.98%
SPXL240719P000860002024-04-12 12:48PM EDT86.002.150.000.950.00-13119.19%
SPXL240719P000870002024-04-08 11:45AM EDT87.001.620.401.150.00-12128.52%
SPXL240719P000880002024-02-02 10:38AM EDT88.004.102.052.250.00-11160.60%
SPXL240719P000890002023-12-06 1:56PM EDT89.009.707.107.400.00-1828236.08%
SPXL240719P000900002024-06-26 2:51PM EDT90.000.150.050.15+0.03+25.00%311286.72%
SPXL240719P000910002024-06-24 3:41PM EDT91.000.230.000.500.00-2396.97%
SPXL240719P000920002024-04-01 3:44PM EDT92.001.701.002.300.00-126139.26%
SPXL240719P000930002024-06-25 10:05AM EDT93.000.050.050.500.00-1894.63%
SPXL240719P000940002024-04-04 3:47PM EDT94.002.600.801.550.00-12123.29%
SPXL240719P000950002024-06-20 1:59PM EDT95.000.070.000.500.00-1010189.36%
SPXL240719P000960002024-04-22 10:38AM EDT96.003.800.000.000.00-1025.00%
SPXL240719P000970002024-06-13 11:29AM EDT97.000.400.000.500.00-17485.64%
SPXL240719P000980002024-04-15 1:53PM EDT98.004.050.000.000.00-11225.00%
SPXL240719P000990002024-06-13 11:54AM EDT99.000.300.050.500.00-1883.30%
SPXL240719P001000002024-06-26 2:24PM EDT100.000.300.050.30+0.16+114.29%158175.78%
SPXL240719P001050002024-06-13 2:37PM EDT105.000.320.100.500.00-315773.73%
SPXL240719P001060002024-05-07 1:47PM EDT106.002.100.350.850.00-1282.23%
SPXL240719P001080002024-05-01 10:40AM EDT108.005.000.952.550.00--1102.05%
SPXL240719P001100002024-06-21 2:05PM EDT110.000.380.100.000.00-134925.00%
SPXL240719P001110002024-06-25 10:16AM EDT111.000.350.100.60+0.05+16.67%5965.14%
SPXL240719P001120002024-06-20 12:50PM EDT112.000.320.100.600.00-1663.43%
SPXL240719P001130002024-05-10 10:51AM EDT113.002.580.501.200.00-6774.71%
SPXL240719P001140002024-05-10 10:51AM EDT114.002.730.551.250.00-2273.78%
SPXL240719P001150002024-06-24 3:59PM EDT115.000.350.200.400.00-1116956.64%
SPXL240719P001160002024-06-10 3:59PM EDT116.000.900.150.650.00-1458.15%
SPXL240719P001170002024-06-17 2:17PM EDT117.000.700.150.650.00-31956.45%
SPXL240719P001180002024-06-24 12:01PM EDT118.000.430.200.700.00-21656.10%
SPXL240719P001190002024-06-20 3:58PM EDT119.000.350.200.700.00-11554.35%
SPXL240719P001200002024-06-24 1:00PM EDT120.000.400.250.550.00-1225851.32%
SPXL240719P001210002024-06-21 2:04PM EDT121.000.650.250.750.00-202952.15%
SPXL240719P001220002024-06-26 3:56PM EDT122.000.430.250.45-0.27-38.57%1149.22%
SPXL240719P001230002024-06-11 10:05AM EDT123.001.570.350.850.00-23250.78%
SPXL240719P001240002024-06-21 1:30PM EDT124.000.700.350.600.00-3949.02%
SPXL240719P001250002024-06-26 3:20PM EDT125.000.490.400.55-0.16-24.62%1129146.24%
SPXL240719P001300002024-06-25 2:39PM EDT130.000.890.600.80-0.08-8.25%8339341.55%
SPXL240719P001350002024-06-26 10:34AM EDT135.001.471.051.20-0.08-5.16%1430636.96%
SPXL240719P001400002024-06-26 3:20PM EDT140.002.241.852.05-0.46-17.04%4447134.02%
SPXL240719P001450002024-06-26 1:07PM EDT145.003.803.203.50-0.40-9.52%1314031.52%
SPXL240719P001500002024-06-24 10:37AM EDT150.005.805.305.700.00-2316228.83%
SPXL240719P001550002024-06-21 1:05PM EDT155.009.658.209.500.00-9631.68%
SPXL240719P001600002024-06-17 11:45AM EDT160.0015.2910.5014.500.00-18641.14%
SPXL240719P001700002024-06-17 11:48AM EDT170.0024.8020.0024.800.00-6060.34%
SPXL240719P001750002024-04-17 12:57PM EDT175.0059.1037.5041.700.00-20145.24%