UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.43 +1.89 (+2.32%) GOLD FUTURES
2,341.60 +2.00 (+0.09%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
50,001.36 +935.05 (+1.91%)
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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240816C00135000 | 2024-06-25 12:33PM EDT | 135.00 | 15.00 | 13.50 | 17.70 | 0.00 | - | - | 2 | 52.86% |
| SPXL240816C00136000 | 2024-06-21 9:54AM EDT | 136.00 | 14.53 | 12.50 | 16.80 | 0.00 | - | 9 | 9 | 51.40% |
| SPXL240816C00137000 | 2024-06-27 10:00AM EDT | 137.00 | 15.10 | 12.60 | 14.60 | 0.00 | - | - | 1 | 42.90% |
| SPXL240816C00139000 | 2024-06-28 3:37PM EDT | 139.00 | 12.10 | 10.20 | 13.60 | 0.00 | - | 3 | 4 | 44.26% |
| SPXL240816C00140000 | 2024-07-01 11:59AM EDT | 140.00 | 11.20 | 9.60 | 12.70 | -1.73 | -13.38% | 9 | 2 | 42.71% |
| SPXL240816C00141000 | 2024-07-01 11:59AM EDT | 141.00 | 10.50 | 8.90 | 11.20 | -0.80 | -7.08% | 6 | 5 | 38.08% |
| SPXL240816C00142000 | 2024-07-01 3:46PM EDT | 142.00 | 9.83 | 10.00 | 10.30 | -2.27 | -18.76% | 12 | 6 | 36.49% |
| SPXL240816C00145000 | 2024-07-01 1:36PM EDT | 145.00 | 8.07 | 7.60 | 8.30 | -2.01 | -19.94% | 1 | 1 | 34.77% |
| SPXL240816C00146000 | 2024-07-01 3:31PM EDT | 146.00 | 7.10 | 7.40 | 7.60 | -1.80 | -20.22% | 5 | 16 | 33.84% |
| SPXL240816C00147000 | 2024-07-01 3:33PM EDT | 147.00 | 6.60 | 6.10 | 7.10 | -0.70 | -9.59% | 8 | 10 | 33.78% |
| SPXL240816C00148000 | 2024-07-01 3:05PM EDT | 148.00 | 6.40 | 6.20 | 6.50 | +0.10 | +1.59% | 11 | 39 | 33.14% |
| SPXL240816C00149000 | 2024-06-28 1:32PM EDT | 149.00 | 6.70 | 5.70 | 6.00 | 0.00 | - | 5 | 5 | 32.86% |
| SPXL240816C00150000 | 2024-07-01 2:09PM EDT | 150.00 | 5.28 | 5.00 | 5.50 | -2.72 | -34.00% | 29 | 39 | 32.48% |
| SPXL240816C00151000 | 2024-07-01 1:03PM EDT | 151.00 | 4.80 | 2.95 | 5.00 | -0.20 | -4.00% | 2 | 29 | 31.98% |
| SPXL240816C00152000 | 2024-07-01 2:02PM EDT | 152.00 | 4.20 | 4.30 | 4.60 | -1.06 | -20.15% | 10 | 1 | 31.85% |
| SPXL240816C00154000 | 2024-06-25 10:35AM EDT | 154.00 | 3.20 | 1.50 | 4.20 | -1.10 | -25.58% | 1 | 1 | 33.29% |
| SPXL240816C00155000 | 2024-06-24 2:18PM EDT | 155.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 30.79% |
| SPXL240816C00157000 | 2024-07-01 2:03PM EDT | 157.00 | 2.40 | 2.50 | 2.70 | -1.50 | -38.46% | 30 | 2 | 29.98% |
| SPXL240816C00158000 | 2024-07-01 2:03PM EDT | 158.00 | 2.15 | 1.30 | 2.40 | -1.45 | -40.28% | 20 | 2 | 29.65% |
| SPXL240816C00159000 | 2024-07-01 2:03PM EDT | 159.00 | 1.90 | 1.95 | 2.15 | -0.76 | -28.57% | 20 | 3 | 29.49% |
| SPXL240816C00160000 | 2024-06-27 3:22PM EDT | 160.00 | 2.40 | 1.75 | 1.90 | 0.00 | - | 1 | 652 | 29.21% |
| SPXL240816C00161000 | 2024-06-25 3:35PM EDT | 161.00 | 2.20 | 0.20 | 2.70 | 0.00 | - | - | 6 | 35.33% |
| SPXL240816C00163000 | 2024-07-01 3:46PM EDT | 163.00 | 1.17 | 0.20 | 2.35 | -1.13 | -49.13% | 4 | 2 | 35.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240816P00135000 | 2024-07-01 10:47AM EDT | 135.00 | 3.28 | 2.55 | 2.75 | -0.02 | -0.61% | 1 | 23 | 35.79% |
| SPXL240816P00136000 | 2024-07-01 1:13PM EDT | 136.00 | 3.02 | 2.75 | 3.00 | +0.02 | +0.67% | 10 | 12 | 35.58% |
| SPXL240816P00137000 | 2024-06-28 11:06AM EDT | 137.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 3 | 35.00% |
| SPXL240816P00138000 | 2024-06-28 10:16AM EDT | 138.00 | 2.81 | 3.20 | 3.40 | 0.00 | - | 10 | 11 | 34.33% |
| SPXL240816P00140000 | 2024-07-01 12:53PM EDT | 140.00 | 3.96 | 3.70 | 3.90 | -0.64 | -13.91% | 70 | 34 | 33.30% |
| SPXL240816P00141000 | 2024-06-27 2:02PM EDT | 141.00 | 4.50 | 3.90 | 4.50 | 0.00 | - | - | 1 | 34.46% |
| SPXL240816P00142000 | 2024-06-26 3:54PM EDT | 142.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | - | 1 | 32.42% |
| SPXL240816P00144000 | 2024-06-27 1:35PM EDT | 144.00 | 5.76 | 4.90 | 7.10 | +0.66 | +12.94% | 20 | 1 | 40.91% |
| SPXL240816P00145000 | 2024-06-28 12:30PM EDT | 145.00 | 5.29 | 5.20 | 6.20 | 0.00 | - | 3 | 58 | 34.24% |
| SPXL240816P00146000 | 2024-07-01 11:33AM EDT | 146.00 | 6.50 | 5.60 | 5.90 | +0.20 | +3.17% | 3 | 15 | 30.46% |
| SPXL240816P00147000 | 2024-07-01 3:34PM EDT | 147.00 | 6.40 | 6.00 | 6.50 | -0.40 | -5.88% | 16 | 5 | 30.88% |
| SPXL240816P00148000 | 2024-07-01 3:20PM EDT | 148.00 | 6.90 | 5.20 | 8.40 | -0.30 | -4.17% | 5 | 25 | 37.38% |
| SPXL240816P00149000 | 2024-06-28 1:30PM EDT | 149.00 | 7.20 | 6.90 | 7.30 | 0.00 | - | 2 | 2 | 29.49% |
| SPXL240816P00150000 | 2024-07-01 2:38PM EDT | 150.00 | 7.95 | 7.40 | 7.90 | +0.05 | +0.63% | 53 | 40 | 29.57% |
© 2024 Yahoo. All rights reserved.