UK markets open in 5 hours 37 minutes
NIKKEI 225
38,316.65 +114.28 (+0.30%) HANG SENG
18,313.86 0.00 (0.00%) CRUDE OIL
79.24 +0.25 (+0.32%) GOLD FUTURES
2,317.00 -5.30 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,193.47 -916.36 (-1.83%)
Direxion Daily S&P500 Bull 3X ETF (SPXL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510C00100000 | 2024-05-07 9:34AM EDT | 100.00 | 27.52 | 24.90 | 29.50 | 0.00 | - | 5 | 51 | 172.66% |
| SPXL240510C00103000 | 2024-05-03 3:56PM EDT | 103.00 | 20.00 | 21.70 | 26.50 | 0.00 | - | 3 | 3 | 133.59% |
| SPXL240510C00104000 | 2024-05-02 2:06PM EDT | 104.00 | 14.20 | 20.90 | 25.50 | 0.00 | - | 2 | 2 | 148.24% |
| SPXL240510C00107000 | 2024-04-22 10:01AM EDT | 107.00 | 9.90 | 17.90 | 22.50 | 0.00 | - | - | 4 | 130.47% |
| SPXL240510C00108000 | 2024-04-23 2:34PM EDT | 108.00 | 12.49 | 16.80 | 21.50 | 0.00 | - | - | 16 | 116.99% |
| SPXL240510C00109000 | 2024-05-06 11:05AM EDT | 109.00 | 14.90 | 15.90 | 20.50 | 0.00 | - | 2 | 2 | 118.75% |
| SPXL240510C00110000 | 2024-05-06 2:27PM EDT | 110.00 | 16.00 | 14.90 | 19.50 | 0.00 | - | 3 | 15 | 112.89% |
| SPXL240510C00111000 | 2024-05-06 2:34PM EDT | 111.00 | 15.00 | 13.90 | 18.50 | 0.00 | - | 2 | 4 | 107.03% |
| SPXL240510C00112000 | 2024-05-07 3:59PM EDT | 112.00 | 15.27 | 12.70 | 17.50 | 0.00 | - | 48 | 27 | 86.33% |
| SPXL240510C00113000 | 2024-05-06 11:46AM EDT | 113.00 | 12.00 | 11.70 | 16.50 | 0.00 | - | 1 | 17 | 81.25% |
| SPXL240510C00114000 | 2024-05-06 9:45AM EDT | 114.00 | 11.20 | 10.90 | 15.50 | 0.00 | - | 2 | 23 | 89.45% |
| SPXL240510C00115000 | 2024-05-06 9:37AM EDT | 115.00 | 9.90 | 9.90 | 14.50 | 0.00 | - | 5 | 100 | 83.59% |
| SPXL240510C00116000 | 2024-05-07 2:46PM EDT | 116.00 | 10.97 | 8.80 | 13.50 | 0.00 | - | 10 | 59 | 72.27% |
| SPXL240510C00117000 | 2024-05-08 3:28PM EDT | 117.00 | 10.67 | 8.30 | 12.30 | +0.65 | +6.49% | 5 | 732 | 79.88% |
| SPXL240510C00118000 | 2024-05-08 10:26AM EDT | 118.00 | 8.00 | 7.30 | 10.90 | -1.91 | -19.27% | 1 | 104 | 55.08% |
| SPXL240510C00119000 | 2024-05-08 3:13PM EDT | 119.00 | 8.15 | 6.30 | 10.00 | -1.08 | -11.70% | 9 | 98 | 55.47% |
| SPXL240510C00120000 | 2024-05-06 3:54PM EDT | 120.00 | 5.90 | 5.30 | 9.20 | -0.60 | -9.23% | 1 | 133 | 57.42% |
| SPXL240510C00120500 | 2024-05-06 11:47AM EDT | 120.50 | 5.27 | 4.80 | 8.80 | 0.00 | - | 3 | 40 | 57.42% |
| SPXL240510C00121000 | 2024-05-07 3:50PM EDT | 121.00 | 6.46 | 4.30 | 8.40 | -0.17 | -2.56% | 3 | 55 | 56.84% |
| SPXL240510C00122000 | 2024-05-08 3:57PM EDT | 122.00 | 5.45 | 4.00 | 7.40 | -0.15 | -2.68% | 14 | 168 | 64.94% |
| SPXL240510C00123000 | 2024-05-08 3:59PM EDT | 123.00 | 4.30 | 2.85 | 4.70 | -0.10 | -2.27% | 19 | 154 | 56.84% |
| SPXL240510C00124000 | 2024-05-08 3:28PM EDT | 124.00 | 4.15 | 3.10 | 4.20 | +0.65 | +18.57% | 130 | 219 | 64.36% |
| SPXL240510C00125000 | 2024-05-08 3:57PM EDT | 125.00 | 2.80 | 2.50 | 2.75 | -0.30 | -9.68% | 34 | 363 | 40.97% |
| SPXL240510C00126000 | 2024-05-08 3:59PM EDT | 126.00 | 2.08 | 1.75 | 2.00 | -0.02 | -0.95% | 709 | 227 | 38.18% |
| SPXL240510C00127000 | 2024-05-08 3:54PM EDT | 127.00 | 1.40 | 1.15 | 1.35 | -0.30 | -17.65% | 147 | 180 | 35.60% |
| SPXL240510C00128000 | 2024-05-08 3:59PM EDT | 128.00 | 0.80 | 0.70 | 0.85 | -0.40 | -33.33% | 102 | 418 | 33.89% |
| SPXL240510C00128500 | 2024-05-08 3:47PM EDT | 128.50 | 0.60 | 0.55 | 0.60 | -0.42 | -41.18% | 59 | 114 | 31.64% |
| SPXL240510C00129000 | 2024-05-08 1:27PM EDT | 129.00 | 0.37 | 0.40 | 0.45 | -0.38 | -50.67% | 66 | 241 | 31.30% |
| SPXL240510C00129500 | 2024-05-08 1:46PM EDT | 129.50 | 0.25 | 0.25 | 0.30 | -0.64 | -71.91% | 28 | 188 | 29.88% |
| SPXL240510C00130000 | 2024-05-08 3:47PM EDT | 130.00 | 0.25 | 0.15 | 0.25 | -0.21 | -45.65% | 45 | 272 | 31.35% |
| SPXL240510C00130500 | 2024-05-08 2:57PM EDT | 130.50 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 4 | 33 | 32.32% |
| SPXL240510C00131000 | 2024-05-07 3:27PM EDT | 131.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 14 | 234 | 32.62% |
| SPXL240510C00131500 | 2024-05-08 10:48AM EDT | 131.50 | 0.15 | 0.05 | 0.10 | -0.14 | -48.28% | 52 | 76 | 32.13% |
| SPXL240510C00132000 | 2024-05-07 1:29PM EDT | 132.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 1 | 133 | 34.77% |
| SPXL240510C00132500 | 2024-05-08 11:21AM EDT | 132.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 27 | 325 | 41.21% |
| SPXL240510C00133000 | 2024-05-07 1:29PM EDT | 133.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 33 | 102 | 52.83% |
| SPXL240510C00133500 | 2024-04-26 12:19PM EDT | 133.50 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 55.76% |
| SPXL240510C00134000 | 2024-05-07 11:52AM EDT | 134.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 23 | 34 | 60.06% |
| SPXL240510C00134500 | 2024-05-07 2:14PM EDT | 134.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 5 | 141 | 61.62% |
| SPXL240510C00135000 | 2024-05-06 2:54PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 58.11% |
| SPXL240510C00135500 | 2024-04-22 10:14AM EDT | 135.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 64.16% |
| SPXL240510C00136000 | 2024-04-25 9:38AM EDT | 136.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 66.89% |
| SPXL240510C00137000 | 2024-04-16 10:33AM EDT | 137.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 59.18% |
| SPXL240510C00138000 | 2024-05-03 10:48AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SPXL240510C00139000 | 2024-04-10 11:04AM EDT | 139.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.92% |
| SPXL240510C00140000 | 2024-05-03 9:30AM EDT | 140.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 96.19% |
| SPXL240510C00141000 | 2024-04-16 9:30AM EDT | 141.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 90.04% |
| SPXL240510C00143000 | 2024-04-15 9:58AM EDT | 143.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 111.33% |
| SPXL240510C00144000 | 2024-04-09 11:02AM EDT | 144.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SPXL240510C00145000 | 2024-04-04 2:40PM EDT | 145.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 6 | 0 | 140.14% |
| SPXL240510C00146000 | 2024-04-17 10:15AM EDT | 146.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 125.78% |
| SPXL240510C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 143.95% |
| SPXL240510C00165000 | 2024-05-06 9:33AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510P00075000 | 2024-04-01 10:48AM EDT | 75.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 3 | 458.40% |
| SPXL240510P00090000 | 2024-05-03 10:25AM EDT | 90.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 251.56% |
| SPXL240510P00095000 | 2024-05-07 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 58 | 235.16% |
| SPXL240510P00100000 | 2024-05-03 1:08PM EDT | 100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 131.25% |
| SPXL240510P00102000 | 2024-05-01 10:31AM EDT | 102.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 3 | 172.07% |
| SPXL240510P00103000 | 2024-05-06 1:16PM EDT | 103.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 15 | 165.63% |
| SPXL240510P00104000 | 2024-05-06 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPXL240510P00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| SPXL240510P00106000 | 2024-05-03 2:22PM EDT | 106.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 146.68% |
| SPXL240510P00107000 | 2024-05-03 10:08AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| SPXL240510P00108000 | 2024-05-06 3:30PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| SPXL240510P00109000 | 2024-05-03 2:23PM EDT | 109.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 104 | 128.13% |
| SPXL240510P00110000 | 2024-05-06 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 82 | 121.88% |
| SPXL240510P00111000 | 2024-05-03 2:24PM EDT | 111.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 115.63% |
| SPXL240510P00112000 | 2024-05-07 10:04AM EDT | 112.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 136 | 74.22% |
| SPXL240510P00113000 | 2024-05-07 2:05PM EDT | 113.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 20 | 450 | 111.62% |
| SPXL240510P00114000 | 2024-05-03 2:22PM EDT | 114.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 19 | 63 | 64.84% |
| SPXL240510P00115000 | 2024-05-07 10:57AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 162 | 78.52% |
| SPXL240510P00116000 | 2024-05-08 10:28AM EDT | 116.00 | 0.13 | 0.00 | 0.25 | +0.05 | +62.50% | 1 | 120 | 72.85% |
| SPXL240510P00117000 | 2024-05-07 2:35PM EDT | 117.00 | 0.06 | 0.00 | 0.55 | -0.02 | -25.00% | 1 | 94 | 80.27% |
| SPXL240510P00118000 | 2024-05-08 10:28AM EDT | 118.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 2 | 177 | 61.72% |
| SPXL240510P00119000 | 2024-05-07 10:40AM EDT | 119.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 58 | 53.52% |
| SPXL240510P00120000 | 2024-05-08 3:38PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 6 | 138 | 52.34% |
| SPXL240510P00120500 | 2024-05-08 10:05AM EDT | 120.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 49.41% |
| SPXL240510P00121000 | 2024-05-08 3:59PM EDT | 121.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 33 | 197 | 42.19% |
| SPXL240510P00122000 | 2024-05-08 3:37PM EDT | 122.00 | 0.11 | 0.10 | 0.15 | -0.24 | -68.57% | 15 | 205 | 40.23% |
| SPXL240510P00123000 | 2024-05-08 3:28PM EDT | 123.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 50 | 152 | 39.55% |
| SPXL240510P00124000 | 2024-05-08 3:59PM EDT | 124.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 96 | 65 | 36.72% |
| SPXL240510P00125000 | 2024-05-08 3:59PM EDT | 125.00 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 229 | 216 | 33.99% |
| SPXL240510P00126000 | 2024-05-08 3:38PM EDT | 126.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 156 | 111 | 33.40% |
| SPXL240510P00127000 | 2024-05-08 12:46PM EDT | 127.00 | 1.08 | 1.05 | 1.25 | -0.31 | -22.30% | 44 | 139 | 33.74% |
| SPXL240510P00128000 | 2024-05-08 3:57PM EDT | 128.00 | 1.50 | 1.55 | 1.75 | -0.40 | -21.05% | 17 | 74 | 31.93% |
| SPXL240510P00128500 | 2024-05-08 12:13PM EDT | 128.50 | 2.30 | 1.85 | 3.10 | +0.10 | +4.55% | 2 | 45 | 60.69% |
| SPXL240510P00129000 | 2024-05-08 10:00AM EDT | 129.00 | 2.81 | 1.30 | 2.70 | +0.26 | +10.20% | 1 | 10 | 40.09% |
| SPXL240510P00129500 | 2024-05-07 1:49PM EDT | 129.50 | 2.80 | 1.30 | 4.80 | 0.00 | - | 7 | 7 | 90.43% |
| SPXL240510P00130000 | 2024-05-08 11:15AM EDT | 130.00 | 3.50 | 1.40 | 4.90 | +0.55 | +18.64% | 1 | 8 | 84.28% |
| SPXL240510P00130500 | 2024-04-04 3:59PM EDT | 130.50 | 8.68 | 7.10 | 9.70 | 0.00 | - | 1 | 0 | 171.53% |
| SPXL240510P00131000 | 2024-05-06 2:25PM EDT | 131.00 | 5.45 | 2.45 | 5.00 | 0.00 | - | 1 | 1 | 66.60% |
| SPXL240510P00131500 | 2024-04-19 3:45PM EDT | 131.50 | 19.79 | 2.40 | 6.30 | 0.00 | - | 5 | 2 | 95.31% |
| SPXL240510P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.93 | 2.65 | 6.70 | 0.00 | - | 3 | 0 | 96.68% |
| SPXL240510P00133000 | 2024-05-07 1:49PM EDT | 133.00 | 6.00 | 3.60 | 7.40 | 0.00 | - | 2 | 2 | 95.56% |
| SPXL240510P00133500 | 2024-04-11 3:47PM EDT | 133.50 | 7.10 | 4.40 | 7.90 | 0.00 | - | - | 0 | 99.51% |
| SPXL240510P00134000 | 2024-05-01 3:07PM EDT | 134.00 | 14.20 | 4.90 | 8.80 | 0.00 | - | 7 | 30 | 116.26% |
| SPXL240510P00135000 | 2024-04-23 10:09AM EDT | 135.00 | 16.87 | 5.90 | 9.80 | 0.00 | - | 12 | 0 | 124.12% |
| SPXL240510P00137000 | 2024-05-02 11:18AM EDT | 137.00 | 19.91 | 7.80 | 11.80 | 0.00 | - | 2 | 2 | 139.06% |
| SPXL240510P00138000 | 2024-05-02 11:38AM EDT | 138.00 | 21.66 | 8.80 | 12.80 | 0.00 | - | 3 | 1 | 146.24% |
| SPXL240510P00139000 | 2024-04-03 10:00AM EDT | 139.00 | 10.80 | 15.00 | 18.70 | 0.00 | - | 2 | 0 | 247.80% |
© 2024 Yahoo. All rights reserved.