UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.87 +0.97 (+1.20%) GOLD FUTURES
2,338.30 +25.10 (+1.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,580.54 +459.88 (+0.96%)
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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726C00115000 | 2024-06-20 10:17AM EDT | 115.00 | 34.94 | 31.20 | 35.60 | 0.00 | - | - | 19 | 54.74% |
| SPXL240726C00125000 | 2024-06-11 11:18AM EDT | 125.00 | 15.40 | 21.60 | 26.00 | 0.00 | - | - | 10 | 70.17% |
| SPXL240726C00129000 | 2024-06-11 1:18PM EDT | 129.00 | 12.88 | 18.10 | 22.40 | 0.00 | - | - | 3 | 65.10% |
| SPXL240726C00130000 | 2024-06-20 1:11PM EDT | 130.00 | 19.13 | 17.00 | 21.30 | 0.00 | - | 1 | 18 | 62.11% |
| SPXL240726C00132000 | 2024-06-12 3:31PM EDT | 132.00 | 13.75 | 15.50 | 19.60 | 0.00 | - | - | 1 | 60.14% |
| SPXL240726C00133000 | 2024-06-18 12:10PM EDT | 133.00 | 17.70 | 14.60 | 18.90 | 0.00 | - | - | 0 | 60.22% |
| SPXL240726C00134000 | 2024-06-20 10:19AM EDT | 134.00 | 19.10 | 13.50 | 17.70 | 0.00 | - | - | 2 | 56.46% |
| SPXL240726C00135000 | 2024-06-26 11:21AM EDT | 135.00 | 13.71 | 12.50 | 16.80 | 0.00 | - | 10 | 26 | 54.96% |
| SPXL240726C00138000 | 2024-06-12 11:54AM EDT | 138.00 | 10.83 | 10.30 | 14.60 | 0.00 | - | - | 3 | 53.60% |
| SPXL240726C00138500 | 2024-06-07 1:47PM EDT | 138.50 | 7.30 | 9.90 | 14.00 | 0.00 | - | 4 | 2 | 51.72% |
| SPXL240726C00139000 | 2024-06-21 12:45PM EDT | 139.00 | 11.67 | 9.40 | 13.70 | 0.00 | - | 14 | 14 | 51.86% |
| SPXL240726C00139500 | 2024-06-18 10:20AM EDT | 139.50 | 12.75 | 9.80 | 11.70 | 0.00 | - | 1 | 1 | 40.50% |
| SPXL240726C00140000 | 2024-06-26 11:11AM EDT | 140.00 | 9.28 | 10.30 | 12.50 | 0.00 | - | 1 | 5 | 48.08% |
| SPXL240726C00140500 | 2024-06-24 3:49PM EDT | 140.50 | 9.70 | 9.70 | 11.90 | 0.00 | - | 1 | 63 | 46.20% |
| SPXL240726C00142000 | 2024-06-26 10:45AM EDT | 142.00 | 8.33 | 8.90 | 10.60 | 0.00 | - | 6 | 8 | 43.77% |
| SPXL240726C00143000 | 2024-06-26 10:45AM EDT | 143.00 | 7.70 | 6.40 | 9.60 | 0.00 | - | 6 | 6 | 41.22% |
| SPXL240726C00144000 | 2024-06-25 10:07AM EDT | 144.00 | 7.40 | 7.50 | 8.40 | 0.00 | - | 6 | 9 | 37.39% |
| SPXL240726C00145000 | 2024-06-27 10:51AM EDT | 145.00 | 7.00 | 6.80 | 8.80 | +0.10 | +1.45% | 4 | 17 | 43.25% |
| SPXL240726C00146000 | 2024-06-20 1:37PM EDT | 146.00 | 6.85 | 4.70 | 7.30 | 0.00 | - | 1 | 8 | 37.43% |
| SPXL240726C00147000 | 2024-06-26 3:27PM EDT | 147.00 | 5.33 | 5.60 | 6.70 | 0.00 | - | 2 | 2 | 36.91% |
| SPXL240726C00148000 | 2024-06-25 2:29PM EDT | 148.00 | 5.20 | 5.00 | 7.00 | 0.00 | - | 2 | 14 | 41.59% |
| SPXL240726C00149000 | 2024-06-27 3:59PM EDT | 149.00 | 4.80 | 4.50 | 6.20 | +0.18 | +3.90% | 155 | 25 | 39.60% |
| SPXL240726C00150000 | 2024-06-26 3:50PM EDT | 150.00 | 4.00 | 4.00 | 4.80 | 0.00 | - | 2 | 56 | 33.91% |
| SPXL240726C00151000 | 2024-06-27 12:42PM EDT | 151.00 | 3.70 | 3.50 | 4.30 | +0.30 | +8.82% | 1 | 12 | 33.37% |
| SPXL240726C00153000 | 2024-06-27 9:41AM EDT | 153.00 | 3.10 | 2.70 | 4.50 | -0.90 | -22.50% | 1 | 1 | 39.15% |
| SPXL240726C00155000 | 2024-06-25 10:48AM EDT | 155.00 | 2.16 | 1.35 | 4.20 | 0.00 | - | 2 | 4 | 41.53% |
| SPXL240726C00165000 | 2024-06-24 2:25PM EDT | 165.00 | 0.67 | 0.20 | 0.65 | 0.00 | - | 15 | 16 | 29.98% |
| SPXL240726C00170000 | 2024-06-17 10:55AM EDT | 170.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 37.04% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726P00110000 | 2024-06-21 9:38AM EDT | 110.00 | 0.75 | 0.05 | 1.10 | 0.00 | - | 36 | 36 | 65.28% |
| SPXL240726P00124000 | 2024-06-27 10:33AM EDT | 124.00 | 0.58 | 0.30 | 1.10 | -0.54 | -48.21% | 3 | 15 | 51.10% |
| SPXL240726P00125000 | 2024-06-27 12:15PM EDT | 125.00 | 0.70 | 0.00 | 0.80 | -0.20 | -22.22% | 1 | 16 | 45.17% |
| SPXL240726P00126000 | 2024-06-25 11:56AM EDT | 126.00 | 1.00 | 0.35 | 1.20 | 0.00 | - | 1 | 1 | 48.90% |
| SPXL240726P00128000 | 2024-06-06 11:01AM EDT | 128.00 | 3.00 | 0.40 | 1.25 | 0.00 | - | - | 1 | 46.00% |
| SPXL240726P00130000 | 2024-06-24 10:56AM EDT | 130.00 | 1.36 | 0.15 | 1.45 | 0.00 | - | 2 | 6 | 44.64% |
| SPXL240726P00131000 | 2024-06-26 10:28AM EDT | 131.00 | 1.37 | 0.30 | 2.20 | 0.00 | - | 2 | 3 | 50.00% |
| SPXL240726P00132000 | 2024-06-27 10:50AM EDT | 132.00 | 1.19 | 0.35 | 3.30 | -0.51 | -30.00% | 3 | 8 | 57.23% |
| SPXL240726P00133000 | 2024-06-20 9:42AM EDT | 133.00 | 1.37 | 0.85 | 1.40 | 0.00 | - | 1 | 4 | 38.70% |
| SPXL240726P00134000 | 2024-06-25 9:43AM EDT | 134.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 54.43% |
| SPXL240726P00134500 | 2024-06-26 9:30AM EDT | 134.50 | 2.00 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 45.94% |
| SPXL240726P00135000 | 2024-06-27 12:42PM EDT | 135.00 | 1.55 | 0.00 | 2.00 | -0.75 | -32.61% | 1 | 3 | 40.38% |
| SPXL240726P00135500 | 2024-06-13 1:46PM EDT | 135.50 | 3.10 | 0.80 | 2.00 | 0.00 | - | 2 | 0 | 39.40% |
| SPXL240726P00136500 | 2024-06-11 9:57AM EDT | 136.50 | 6.21 | 0.85 | 2.25 | 0.00 | - | - | 2 | 39.44% |
| SPXL240726P00137500 | 2024-06-11 9:47AM EDT | 137.50 | 6.50 | 0.15 | 2.15 | 0.00 | - | - | 10 | 36.62% |
| SPXL240726P00138000 | 2024-06-27 11:35AM EDT | 138.00 | 2.30 | 1.00 | 2.20 | -0.23 | -9.09% | 5 | 51 | 35.99% |
| SPXL240726P00138500 | 2024-06-10 2:25PM EDT | 138.50 | 6.39 | 1.15 | 4.10 | 0.00 | - | - | 1 | 48.54% |
| SPXL240726P00139000 | 2024-06-20 3:16PM EDT | 139.00 | 2.97 | 0.60 | 2.75 | 0.00 | - | 3 | 13 | 37.95% |
| SPXL240726P00140000 | 2024-06-27 12:59PM EDT | 140.00 | 2.50 | 2.00 | 3.30 | -1.12 | -30.94% | 30 | 30 | 39.58% |
| SPXL240726P00141000 | 2024-06-25 12:19PM EDT | 141.00 | 3.50 | 1.60 | 2.80 | 0.00 | - | 2 | 4 | 33.89% |
| SPXL240726P00142000 | 2024-06-27 10:46AM EDT | 142.00 | 2.88 | 1.95 | 3.10 | -0.97 | -25.19% | 2 | 28 | 33.62% |
| SPXL240726P00144000 | 2024-06-17 3:01PM EDT | 144.00 | 4.30 | 2.20 | 5.00 | 0.00 | - | 7 | 7 | 40.67% |
| SPXL240726P00145000 | 2024-06-20 12:30PM EDT | 145.00 | 5.00 | 2.85 | 5.70 | 0.00 | - | 6 | 5 | 42.22% |
| SPXL240726P00146000 | 2024-06-26 3:50PM EDT | 146.00 | 4.65 | 2.65 | 4.40 | 0.00 | - | 1 | 1 | 31.60% |
| SPXL240726P00147000 | 2024-06-27 12:06PM EDT | 147.00 | 4.90 | 3.10 | 5.50 | -0.50 | -9.26% | 13 | 3 | 35.32% |
| SPXL240726P00148000 | 2024-06-21 11:13AM EDT | 148.00 | 5.95 | 3.30 | 5.20 | 0.00 | - | 16 | 6 | 30.53% |
| SPXL240726P00149000 | 2024-06-21 10:58AM EDT | 149.00 | 7.00 | 4.10 | 6.40 | 0.00 | - | 1 | 5 | 34.46% |
| SPXL240726P00155000 | 2024-06-21 9:45AM EDT | 155.00 | 11.05 | 7.80 | 10.70 | 0.00 | - | 1 | 1 | 37.95% |
| SPXL240726P00160000 | 2024-06-12 11:33AM EDT | 160.00 | 16.03 | 10.50 | 14.80 | 0.00 | - | - | 10 | 41.03% |
| SPXL240726P00165000 | 2024-06-21 11:16AM EDT | 165.00 | 18.50 | 15.20 | 19.30 | 0.00 | - | 1 | 1 | 45.02% |
| SPXL240726P00170000 | 2024-06-13 11:15AM EDT | 170.00 | 27.10 | 20.00 | 24.20 | 0.00 | - | 1 | 0 | 51.15% |
© 2024 Yahoo. All rights reserved.