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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018C00075000 | 2024-04-23 10:30AM EDT | 75.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL241018C00080000 | 2024-05-14 2:41PM EDT | 80.00 | 53.50 | 53.00 | 57.00 | 0.00 | - | 1 | 3 | 62.23% |
| SPXL241018C00085000 | 2024-04-17 1:57PM EDT | 85.00 | 38.30 | 50.50 | 53.20 | 0.00 | - | 2 | 3 | 70.17% |
| SPXL241018C00090000 | 2024-05-15 3:58PM EDT | 90.00 | 48.70 | 43.50 | 48.00 | 0.00 | - | 2 | 4 | 56.20% |
| SPXL241018C00095000 | 2024-05-13 10:01AM EDT | 95.00 | 37.00 | 39.40 | 43.40 | 0.00 | - | 1 | 6 | 54.39% |
| SPXL241018C00100000 | 2024-05-23 9:33AM EDT | 100.00 | 40.60 | 35.00 | 39.00 | 0.00 | - | 20 | 54 | 51.69% |
| SPXL241018C00101000 | 2024-05-09 11:08AM EDT | 101.00 | 32.70 | 34.20 | 38.10 | 0.00 | - | 2 | 2 | 51.25% |
| SPXL241018C00102000 | 2024-04-18 9:36AM EDT | 102.00 | 24.30 | 35.50 | 39.60 | 0.00 | - | 8 | 69 | 61.47% |
| SPXL241018C00103000 | 2024-04-18 11:43AM EDT | 103.00 | 24.60 | 34.50 | 38.60 | 0.00 | - | 1 | 1 | 60.10% |
| SPXL241018C00104000 | 2024-04-22 10:30AM EDT | 104.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241018C00105000 | 2024-05-15 10:36AM EDT | 105.00 | 34.10 | 30.80 | 34.80 | 0.00 | - | 1 | 7 | 58.47% |
| SPXL241018C00106000 | 2024-02-23 11:29AM EDT | 106.00 | 28.60 | 33.00 | 37.50 | 0.00 | - | 7 | 7 | 63.18% |
| SPXL241018C00107000 | 2024-04-17 12:02PM EDT | 107.00 | 21.70 | 31.10 | 34.90 | 0.00 | - | 2 | 17 | 56.59% |
| SPXL241018C00108000 | 2024-05-01 10:36AM EDT | 108.00 | 18.60 | 28.30 | 32.40 | 0.00 | - | 1 | 17 | 56.87% |
| SPXL241018C00109000 | 2024-04-18 10:48AM EDT | 109.00 | 21.00 | 29.50 | 33.60 | 0.00 | - | 1 | 14 | 56.10% |
| SPXL241018C00110000 | 2024-04-26 11:03AM EDT | 110.00 | 21.80 | 28.30 | 32.20 | 0.00 | - | 11 | 22 | 53.52% |
| SPXL241018C00111000 | 2024-04-16 1:32PM EDT | 111.00 | 19.90 | 28.50 | 31.60 | 0.00 | - | 1 | 7 | 55.30% |
| SPXL241018C00112000 | 2024-05-22 10:16AM EDT | 112.00 | 30.37 | 25.00 | 29.00 | 0.00 | - | 2 | 38 | 53.72% |
| SPXL241018C00113000 | 2024-04-22 11:21AM EDT | 113.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL241018C00114000 | 2024-05-15 2:47PM EDT | 114.00 | 26.10 | 23.50 | 27.50 | 0.00 | - | 1 | 7 | 52.82% |
| SPXL241018C00115000 | 2024-05-31 12:11PM EDT | 115.00 | 20.49 | 22.30 | 26.80 | -7.03 | -25.55% | 7 | 58 | 52.52% |
| SPXL241018C00116000 | 2024-04-17 2:49PM EDT | 116.00 | 16.80 | 24.30 | 27.20 | 0.00 | - | 1 | 18 | 50.93% |
| SPXL241018C00117000 | 2024-05-31 1:42PM EDT | 117.00 | 19.40 | 21.00 | 24.10 | +4.90 | +33.79% | 30 | 53 | 47.17% |
| SPXL241018C00118000 | 2024-05-30 10:13AM EDT | 118.00 | 20.99 | 21.40 | 23.20 | 0.00 | - | 1 | 21 | 46.15% |
| SPXL241018C00119000 | 2024-05-31 1:42PM EDT | 119.00 | 17.95 | 20.70 | 23.20 | -2.85 | -13.70% | 31 | 77 | 48.27% |
| SPXL241018C00120000 | 2024-05-29 11:43AM EDT | 120.00 | 21.25 | 19.80 | 21.50 | 0.00 | - | 9 | 18 | 44.42% |
| SPXL241018C00121000 | 2024-05-24 9:46AM EDT | 121.00 | 20.00 | 19.30 | 20.80 | 0.00 | - | 2 | 29 | 44.04% |
| SPXL241018C00122000 | 2024-05-15 12:28PM EDT | 122.00 | 21.52 | 18.30 | 20.80 | 0.00 | - | 3 | 19 | 46.00% |
| SPXL241018C00123000 | 2024-05-23 12:44PM EDT | 123.00 | 21.00 | 18.00 | 20.30 | 0.00 | - | 1 | 220 | 46.20% |
| SPXL241018C00124000 | 2024-05-06 1:22PM EDT | 124.00 | 14.42 | 17.00 | 19.60 | 0.00 | - | 1 | 90 | 45.71% |
| SPXL241018C00125000 | 2024-05-23 3:57PM EDT | 125.00 | 16.79 | 16.50 | 19.00 | 0.00 | - | 2 | 98 | 45.51% |
| SPXL241018C00126000 | 2024-05-20 9:30AM EDT | 126.00 | 19.00 | 15.80 | 18.40 | 0.00 | - | 1 | 41 | 45.28% |
| SPXL241018C00127000 | 2024-05-22 3:20PM EDT | 127.00 | 12.17 | 15.20 | 17.70 | -5.43 | -30.85% | 3 | 11 | 44.71% |
| SPXL241018C00128000 | 2024-05-31 3:31PM EDT | 128.00 | 13.00 | 14.70 | 17.10 | -1.20 | -8.45% | 12 | 10 | 44.42% |
| SPXL241018C00129000 | 2024-04-02 12:06PM EDT | 129.00 | 16.95 | 8.60 | 10.30 | 0.00 | - | 1 | 7 | 24.60% |
| SPXL241018C00130000 | 2024-05-31 1:15PM EDT | 130.00 | 11.63 | 13.40 | 15.60 | -0.87 | -6.96% | 3 | 27 | 42.82% |
| SPXL241018C00135000 | 2024-05-31 12:03PM EDT | 135.00 | 9.30 | 9.70 | 12.20 | -1.01 | -9.80% | 3 | 139 | 39.41% |
| SPXL241018C00140000 | 2024-05-31 1:01PM EDT | 140.00 | 6.53 | 8.30 | 10.20 | -0.97 | -12.93% | 5 | 120 | 39.44% |
| SPXL241018C00145000 | 2024-05-30 3:57PM EDT | 145.00 | 5.80 | 6.20 | 7.70 | 0.00 | - | 4 | 67 | 37.04% |
| SPXL241018C00150000 | 2024-05-31 12:59PM EDT | 150.00 | 4.00 | 4.60 | 5.30 | -0.20 | -4.76% | 4 | 219 | 33.87% |
| SPXL241018C00155000 | 2024-05-31 3:50PM EDT | 155.00 | 3.40 | 3.40 | 4.20 | -1.82 | -34.87% | 20 | 35 | 34.02% |
| SPXL241018C00160000 | 2024-05-30 11:10AM EDT | 160.00 | 2.24 | 1.70 | 3.30 | 0.00 | - | 3 | 35 | 34.13% |
| SPXL241018C00165000 | 2024-05-31 3:42PM EDT | 165.00 | 1.55 | 0.85 | 3.20 | -0.85 | -35.42% | 43 | 124 | 36.95% |
| SPXL241018C00170000 | 2024-05-17 11:25AM EDT | 170.00 | 2.40 | 1.10 | 3.20 | 0.00 | - | 2 | 19 | 39.99% |
| SPXL241018C00175000 | 2024-05-28 2:53PM EDT | 175.00 | 1.14 | 0.00 | 1.20 | 0.00 | - | 13 | 28 | 32.18% |
| SPXL241018C00180000 | 2024-05-20 3:50PM EDT | 180.00 | 1.25 | 0.00 | 0.95 | 0.00 | - | 3 | 10 | 32.68% |
| SPXL241018C00185000 | 2024-05-30 9:30AM EDT | 185.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 33 | 38.20% |
| SPXL241018C00190000 | 2024-05-15 2:33PM EDT | 190.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 4 | 12 | 39.69% |
| SPXL241018C00195000 | 2024-05-17 9:54AM EDT | 195.00 | 0.52 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 41.39% |
| SPXL241018C00200000 | 2024-05-23 11:02AM EDT | 200.00 | 1.00 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 37.33% |
| SPXL241018C00205000 | 2024-05-30 2:24PM EDT | 205.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 4 | 8 | 33.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018P00060000 | 2024-05-20 9:37AM EDT | 60.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 2 | 78 | 68.31% |
| SPXL241018P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 5 | 24 | 67.11% |
| SPXL241018P00070000 | 2024-05-30 11:14AM EDT | 70.00 | 1.03 | 0.70 | 1.25 | 0.00 | - | 2 | 47 | 66.26% |
| SPXL241018P00075000 | 2024-05-17 9:55AM EDT | 75.00 | 0.98 | 0.95 | 2.45 | 0.00 | - | 1 | 31 | 68.64% |
| SPXL241018P00080000 | 2024-05-31 2:36PM EDT | 80.00 | 1.50 | 1.15 | 1.70 | +0.23 | +18.11% | 9 | 20 | 59.52% |
| SPXL241018P00085000 | 2024-05-13 9:35AM EDT | 85.00 | 1.73 | 1.30 | 2.60 | 0.00 | - | 1 | 37 | 58.40% |
| SPXL241018P00090000 | 2024-05-30 1:10PM EDT | 90.00 | 2.25 | 1.25 | 3.10 | 0.00 | - | 1 | 62 | 54.22% |
| SPXL241018P00095000 | 2024-05-17 3:55PM EDT | 95.00 | 2.31 | 2.15 | 2.85 | 0.00 | - | 2 | 4 | 50.65% |
| SPXL241018P00100000 | 2024-05-31 1:15PM EDT | 100.00 | 3.70 | 2.75 | 3.10 | +0.03 | +0.82% | 2 | 36 | 48.44% |
| SPXL241018P00101000 | 2024-05-09 11:55AM EDT | 101.00 | 4.10 | 2.90 | 4.80 | 0.00 | - | 2 | 2 | 51.27% |
| SPXL241018P00102000 | 2024-04-19 3:50PM EDT | 102.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| SPXL241018P00103000 | 2024-05-22 1:28PM EDT | 103.00 | 3.20 | 2.80 | 3.70 | 0.00 | - | 5 | 6 | 48.07% |
| SPXL241018P00104000 | 2024-04-24 1:25PM EDT | 104.00 | 7.50 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 45.86% |
| SPXL241018P00105000 | 2024-05-24 9:37AM EDT | 105.00 | 3.45 | 3.30 | 4.00 | 0.00 | - | 2 | 202 | 47.14% |
| SPXL241018P00106000 | 2024-04-22 1:52PM EDT | 106.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL241018P00107000 | 2024-04-26 2:47PM EDT | 107.00 | 7.50 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 44.26% |
| SPXL241018P00108000 | 2024-04-24 1:22PM EDT | 108.00 | 8.70 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 43.53% |
| SPXL241018P00110000 | 2024-05-23 9:36AM EDT | 110.00 | 3.36 | 4.20 | 4.70 | 0.00 | - | 2 | 33 | 44.22% |
| SPXL241018P00111000 | 2024-05-29 10:39AM EDT | 111.00 | 4.80 | 4.30 | 4.90 | 0.00 | - | 2 | 5 | 43.84% |
| SPXL241018P00112000 | 2024-05-10 1:18PM EDT | 112.00 | 6.06 | 4.50 | 5.20 | 0.00 | - | 8 | 7 | 43.83% |
| SPXL241018P00113000 | 2024-05-23 2:13PM EDT | 113.00 | 5.20 | 4.60 | 5.30 | 0.00 | - | 2 | 8 | 42.98% |
| SPXL241018P00114000 | 2024-05-31 12:38PM EDT | 114.00 | 6.90 | 4.90 | 5.30 | -3.40 | -33.01% | 1 | 3 | 41.72% |
| SPXL241018P00115000 | 2024-05-30 2:26PM EDT | 115.00 | 5.91 | 5.00 | 5.70 | 0.00 | - | 6 | 36 | 42.02% |
| SPXL241018P00116000 | 2024-05-10 3:54PM EDT | 116.00 | 6.90 | 5.20 | 5.90 | 0.00 | - | 1 | 2 | 41.49% |
| SPXL241018P00117000 | 2024-05-10 10:14AM EDT | 117.00 | 7.10 | 5.20 | 6.10 | 0.00 | - | 50 | 15 | 40.96% |
| SPXL241018P00118000 | 2024-05-15 9:35AM EDT | 118.00 | 6.30 | 5.70 | 6.30 | 0.00 | - | 8 | 17 | 40.38% |
| SPXL241018P00119000 | 2024-05-02 2:52PM EDT | 119.00 | 12.49 | 5.90 | 7.70 | 0.00 | - | 10 | 12 | 44.07% |
| SPXL241018P00120000 | 2024-05-31 2:39PM EDT | 120.00 | 7.81 | 6.10 | 6.80 | +0.26 | +3.44% | 2 | 112 | 39.53% |
| SPXL241018P00121000 | 2024-05-21 11:34AM EDT | 121.00 | 6.18 | 6.30 | 6.90 | 0.00 | - | - | 1 | 38.53% |
| SPXL241018P00122000 | 2024-05-01 9:36AM EDT | 122.00 | 15.20 | 7.30 | 8.30 | 0.00 | - | 1 | 0 | 41.96% |
| SPXL241018P00123000 | 2024-04-29 2:09PM EDT | 123.00 | 13.00 | 7.10 | 8.20 | 0.00 | - | 4 | 10 | 40.21% |
| SPXL241018P00124000 | 2024-05-24 2:25PM EDT | 124.00 | 6.60 | 7.20 | 7.80 | 0.00 | - | 1 | 156 | 37.46% |
| SPXL241018P00125000 | 2024-05-30 10:22AM EDT | 125.00 | 8.67 | 7.00 | 8.20 | 0.00 | - | 5 | 16 | 37.37% |
| SPXL241018P00126000 | 2024-05-29 9:30AM EDT | 126.00 | 8.70 | 6.80 | 9.00 | 0.00 | - | 1 | 2 | 38.53% |
| SPXL241018P00127000 | 2024-05-31 11:22AM EDT | 127.00 | 10.70 | 6.60 | 8.90 | -0.60 | -5.31% | 11 | 30 | 36.74% |
| SPXL241018P00128000 | 2024-05-31 10:40AM EDT | 128.00 | 10.00 | 7.10 | 10.00 | +1.38 | +16.01% | 1 | 15 | 38.74% |
| SPXL241018P00129000 | 2024-05-24 3:59PM EDT | 129.00 | 8.91 | 8.90 | 9.70 | 0.00 | - | 1 | 2 | 36.27% |
| SPXL241018P00130000 | 2024-05-31 1:15PM EDT | 130.00 | 12.03 | 9.20 | 11.10 | +1.10 | +10.06% | 2 | 43 | 39.09% |
| SPXL241018P00135000 | 2024-05-29 10:24AM EDT | 135.00 | 12.30 | 11.20 | 12.90 | 0.00 | - | 5 | 37 | 36.38% |
| SPXL241018P00140000 | 2024-05-28 11:43AM EDT | 140.00 | 13.20 | 13.30 | 16.30 | 0.00 | - | 1 | 13 | 37.63% |
| SPXL241018P00145000 | 2024-05-30 3:19PM EDT | 145.00 | 18.68 | 15.20 | 19.30 | 0.00 | - | 5 | 49 | 36.74% |
| SPXL241018P00150000 | 2024-05-14 12:13PM EDT | 150.00 | 23.60 | 18.30 | 22.50 | 0.00 | - | 100 | 101 | 35.57% |
| SPXL241018P00155000 | 2024-04-25 9:30AM EDT | 155.00 | 40.40 | 21.00 | 24.70 | 0.00 | - | 1 | 1 | 29.48% |
| SPXL241018P00165000 | 2024-04-17 12:57PM EDT | 165.00 | 49.30 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 27.72% |
| SPXL241018P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 65.17 | 42.50 | 46.80 | 0.00 | - | 1 | 0 | 22.17% |
© 2024 Yahoo. All rights reserved.