UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.45 +1.91 (+2.34%) GOLD FUTURES
2,341.80 +2.20 (+0.09%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
50,033.86 +1,026.42 (+2.09%)
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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802C00110000 | 2024-06-25 3:59PM EDT | 110.00 | 37.88 | 35.60 | 39.90 | 0.00 | - | 1 | 2 | 65.09% |
| SPXL240802C00133000 | 2024-06-18 1:56PM EDT | 133.00 | 18.05 | 13.90 | 18.30 | 0.00 | - | - | 1 | 58.18% |
| SPXL240802C00135000 | 2024-06-18 1:08PM EDT | 135.00 | 16.72 | 12.10 | 16.50 | 0.00 | - | - | 2 | 55.09% |
| SPXL240802C00140000 | 2024-06-21 12:47PM EDT | 140.00 | 11.05 | 10.10 | 12.30 | 0.00 | - | 14 | 14 | 48.52% |
| SPXL240802C00140500 | 2024-06-25 3:28PM EDT | 140.50 | 10.80 | 8.80 | 11.80 | 0.00 | - | - | 1 | 47.29% |
| SPXL240802C00141000 | 2024-06-14 9:30AM EDT | 141.00 | 7.88 | 8.70 | 10.80 | 0.00 | - | - | 2 | 43.01% |
| SPXL240802C00143000 | 2024-06-28 12:22PM EDT | 143.00 | 9.40 | 6.90 | 9.70 | 0.00 | - | 5 | 6 | 43.37% |
| SPXL240802C00143500 | 2024-06-28 12:20PM EDT | 143.50 | 9.00 | 7.70 | 8.00 | 0.00 | - | 1 | 1 | 35.01% |
| SPXL240802C00144000 | 2024-06-27 3:19PM EDT | 144.00 | 8.30 | 7.00 | 7.70 | 0.00 | - | 6 | 8 | 34.90% |
| SPXL240802C00145500 | 2024-07-01 9:41AM EDT | 145.50 | 6.80 | 5.90 | 7.80 | -0.10 | -1.45% | 1 | 3 | 40.09% |
| SPXL240802C00146500 | 2024-06-26 10:27AM EDT | 146.50 | 6.50 | 5.40 | 6.80 | 0.00 | - | - | 4 | 37.23% |
| SPXL240802C00147000 | 2024-07-01 3:51PM EDT | 147.00 | 5.60 | 5.50 | 7.70 | -1.20 | -17.65% | 3 | 17 | 43.73% |
| SPXL240802C00147500 | 2024-06-20 9:37AM EDT | 147.50 | 8.05 | 4.90 | 6.40 | 0.00 | - | - | 15 | 37.67% |
| SPXL240802C00148000 | 2024-06-28 2:27PM EDT | 148.00 | 5.80 | 4.50 | 5.30 | 0.00 | - | 6 | 6 | 32.74% |
| SPXL240802C00149000 | 2024-06-18 1:50PM EDT | 149.00 | 7.10 | 2.75 | 4.80 | 0.00 | - | - | 1 | 32.40% |
| SPXL240802C00150000 | 2024-07-01 10:12AM EDT | 150.00 | 3.96 | 3.00 | 4.50 | -0.54 | -12.00% | 3 | 20 | 33.03% |
| SPXL240802C00151000 | 2024-06-28 11:28AM EDT | 151.00 | 5.07 | 2.65 | 4.20 | 0.00 | - | 1 | 2 | 33.55% |
| SPXL240802C00153000 | 2024-06-28 1:16PM EDT | 153.00 | 3.80 | 2.45 | 4.80 | 0.00 | - | 1 | 296 | 41.27% |
| SPXL240802C00155000 | 2024-06-28 12:29PM EDT | 155.00 | 3.10 | 1.80 | 2.95 | 0.00 | - | 3 | 4 | 33.92% |
| SPXL240802C00156000 | 2024-06-26 9:40AM EDT | 156.00 | 2.35 | 1.30 | 2.40 | 0.00 | - | - | 0 | 32.11% |
| SPXL240802C00159000 | 2024-06-21 3:54PM EDT | 159.00 | 2.30 | 0.10 | 2.40 | 0.00 | - | 4 | 1 | 36.98% |
| SPXL240802C00160000 | 2024-06-27 2:00PM EDT | 160.00 | 1.55 | 0.95 | 1.25 | 0.00 | - | 1 | 2 | 29.66% |
| SPXL240802C00165000 | 2024-06-28 10:04AM EDT | 165.00 | 1.40 | 0.35 | 1.80 | 0.00 | - | 3 | 5 | 41.02% |
| SPXL240802C00170000 | 2024-06-26 1:34PM EDT | 170.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | - | 1 | 45.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802P00080000 | 2024-06-14 10:15AM EDT | 80.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 1 | 129.98% |
| SPXL240802P00090000 | 2024-06-24 10:44AM EDT | 90.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | - | 5 | 106.64% |
| SPXL240802P00095000 | 2024-06-26 3:55PM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 10 | 10 | 99.44% |
| SPXL240802P00100000 | 2024-06-26 3:55PM EDT | 100.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 10 | 15 | 90.28% |
| SPXL240802P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 1.35 | 0.25 | 2.00 | 0.00 | - | - | 1 | 54.49% |
| SPXL240802P00125000 | 2024-07-01 10:57AM EDT | 125.00 | 1.10 | 0.40 | 1.10 | +0.05 | +4.76% | 2 | 3 | 45.85% |
| SPXL240802P00130000 | 2024-07-01 10:12AM EDT | 130.00 | 1.60 | 1.10 | 1.30 | +0.25 | +18.52% | 2 | 7 | 39.71% |
| SPXL240802P00131000 | 2024-06-28 11:53AM EDT | 131.00 | 1.35 | 1.20 | 2.25 | 0.00 | - | 2 | 3 | 46.64% |
| SPXL240802P00132000 | 2024-06-24 12:01PM EDT | 132.00 | 1.75 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 47.17% |
| SPXL240802P00133000 | 2024-06-27 10:50AM EDT | 133.00 | 1.76 | 0.05 | 2.75 | 0.00 | - | 3 | 7 | 46.75% |
| SPXL240802P00135000 | 2024-06-18 3:26PM EDT | 135.00 | 2.55 | 1.55 | 2.00 | 0.00 | - | - | 2 | 36.99% |
| SPXL240802P00136000 | 2024-06-17 2:11PM EDT | 136.00 | 2.33 | 0.30 | 2.45 | 0.00 | - | 10 | 20 | 38.49% |
| SPXL240802P00138000 | 2024-06-20 9:47AM EDT | 138.00 | 2.65 | 1.40 | 2.50 | 0.00 | - | - | 3 | 34.82% |
| SPXL240802P00138500 | 2024-07-01 9:48AM EDT | 138.50 | 3.33 | 2.35 | 3.10 | +1.15 | +52.75% | 1 | 2 | 37.88% |
| SPXL240802P00140000 | 2024-07-01 2:10PM EDT | 140.00 | 3.00 | 2.70 | 2.95 | -0.20 | -6.25% | 1 | 22 | 33.63% |
| SPXL240802P00142500 | 2024-06-17 2:07PM EDT | 142.50 | 4.20 | 2.05 | 4.30 | 0.00 | - | 2 | 4 | 36.26% |
| SPXL240802P00143000 | 2024-06-28 3:36PM EDT | 143.00 | 3.91 | 2.25 | 3.80 | -0.45 | -10.32% | 30 | 70 | 32.03% |
| SPXL240802P00143500 | 2024-06-28 12:29PM EDT | 143.50 | 4.83 | 2.15 | 4.10 | +1.03 | +27.11% | 1 | 3 | 32.59% |
| SPXL240802P00144000 | 2024-06-28 1:08PM EDT | 144.00 | 3.90 | 2.80 | 4.50 | 0.00 | - | 1 | 3 | 33.68% |
| SPXL240802P00144500 | 2024-06-18 11:05AM EDT | 144.50 | 5.33 | 4.00 | 4.90 | 0.00 | - | - | 40 | 34.71% |
| SPXL240802P00145000 | 2024-07-01 12:39PM EDT | 145.00 | 4.60 | 4.10 | 4.70 | -0.10 | -2.13% | 42 | 58 | 32.22% |
| SPXL240802P00145500 | 2024-06-25 1:47PM EDT | 145.50 | 5.70 | 4.40 | 4.90 | 0.00 | - | 20 | 42 | 32.02% |
| SPXL240802P00146000 | 2024-06-25 12:59PM EDT | 146.00 | 6.40 | 3.90 | 5.10 | 0.00 | - | - | 1 | 31.78% |
| SPXL240802P00146500 | 2024-06-21 1:42PM EDT | 146.50 | 6.51 | 3.90 | 5.10 | 0.00 | - | 6 | 6 | 30.36% |
| SPXL240802P00147000 | 2024-07-01 11:25AM EDT | 147.00 | 6.10 | 5.00 | 5.50 | +0.15 | +2.52% | 3 | 10 | 31.18% |
| SPXL240802P00147500 | 2024-06-20 1:36PM EDT | 147.50 | 7.30 | 5.20 | 7.40 | 0.00 | - | - | 0 | 40.47% |
| SPXL240802P00149000 | 2024-07-01 11:56AM EDT | 149.00 | 6.80 | 5.90 | 7.50 | +1.10 | +19.30% | 3 | 4 | 36.33% |
| SPXL240802P00150000 | 2024-06-17 3:39PM EDT | 150.00 | 7.10 | 6.40 | 6.90 | 0.00 | - | - | 1 | 29.54% |
| SPXL240802P00154000 | 2024-06-17 3:15PM EDT | 154.00 | 9.75 | 7.10 | 10.90 | 0.00 | - | - | 10 | 37.87% |
| SPXL240802P00155000 | 2024-06-20 12:34PM EDT | 155.00 | 11.00 | 9.40 | 11.70 | 0.00 | - | - | 0 | 38.55% |
| SPXL240802P00160000 | 2024-06-27 11:59AM EDT | 160.00 | 14.00 | 11.40 | 15.70 | 0.00 | - | - | 1 | 40.56% |
© 2024 Yahoo. All rights reserved.