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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240607C00100000 | 2024-06-05 3:06PM EDT | 100.00 | 38.20 | 36.00 | 40.30 | 0.00 | - | 6 | 6 | 313.28% |
| SPXL240607C00110000 | 2024-06-07 2:10PM EDT | 110.00 | 28.90 | 26.00 | 30.30 | +4.35 | +17.72% | 1 | 3 | 232.03% |
| SPXL240607C00114000 | 2024-06-07 2:10PM EDT | 114.00 | 24.65 | 22.00 | 26.30 | +3.05 | +14.12% | 1 | 1 | 200.78% |
| SPXL240607C00115000 | 2024-06-07 2:09PM EDT | 115.00 | 23.80 | 21.00 | 25.30 | +0.60 | +2.59% | 1 | 3 | 192.97% |
| SPXL240607C00116000 | 2024-05-03 10:12AM EDT | 116.00 | 9.10 | 15.00 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240607C00117000 | 2024-05-06 10:18AM EDT | 117.00 | 10.74 | 19.50 | 23.80 | 0.00 | - | 4 | 2 | 237.50% |
| SPXL240607C00118000 | 2024-05-30 3:49PM EDT | 118.00 | 12.30 | 18.00 | 22.30 | 0.00 | - | 2 | 1 | 169.92% |
| SPXL240607C00119000 | 2024-06-07 3:11PM EDT | 119.00 | 19.48 | 17.00 | 21.30 | +3.94 | +25.35% | 1 | 2 | 162.30% |
| SPXL240607C00120000 | 2024-06-07 10:14AM EDT | 120.00 | 18.31 | 16.00 | 20.30 | +13.14 | +254.16% | 6 | 4 | 154.69% |
| SPXL240607C00120500 | 2024-05-07 11:53AM EDT | 120.50 | 10.18 | 17.40 | 18.40 | 0.00 | - | 2 | 112 | 182.03% |
| SPXL240607C00121000 | 2024-06-06 9:31AM EDT | 121.00 | 17.85 | 15.00 | 19.30 | 0.00 | - | 1 | 8 | 147.27% |
| SPXL240607C00121500 | 2024-06-05 3:43PM EDT | 121.50 | 15.60 | 14.50 | 18.80 | -1.10 | -6.59% | 4 | 5 | 143.36% |
| SPXL240607C00122000 | 2024-05-31 12:19PM EDT | 122.00 | 6.00 | 14.30 | 18.00 | 0.00 | - | 1 | 2 | 139.45% |
| SPXL240607C00123000 | 2024-06-07 3:30PM EDT | 123.00 | 15.66 | 13.00 | 17.30 | +9.36 | +148.57% | 1 | 3 | 132.03% |
| SPXL240607C00124000 | 2024-06-07 2:06PM EDT | 124.00 | 15.10 | 12.00 | 16.30 | +5.00 | +49.50% | 1 | 58 | 124.41% |
| SPXL240607C00125000 | 2024-06-07 12:52PM EDT | 125.00 | 14.11 | 11.00 | 15.30 | +1.14 | +8.79% | 6 | 56 | 116.80% |
| SPXL240607C00126000 | 2024-06-04 2:21PM EDT | 126.00 | 8.50 | 10.00 | 14.00 | 0.00 | - | 1 | 57 | 80.47% |
| SPXL240607C00127000 | 2024-06-05 11:06AM EDT | 127.00 | 7.30 | 10.80 | 11.80 | 0.00 | - | 11 | 39 | 116.99% |
| SPXL240607C00128000 | 2024-06-06 10:03AM EDT | 128.00 | 10.47 | 9.80 | 11.00 | -0.39 | -3.59% | 5 | 65 | 116.70% |
| SPXL240607C00129000 | 2024-06-05 11:01AM EDT | 129.00 | 7.30 | 7.00 | 11.10 | 0.00 | - | 4 | 24 | 73.05% |
| SPXL240607C00129500 | 2024-06-05 12:09PM EDT | 129.50 | 7.74 | 7.80 | 9.20 | 0.00 | - | 1 | 23 | 58.59% |
| SPXL240607C00130000 | 2024-06-07 3:30PM EDT | 130.00 | 7.90 | 7.00 | 8.70 | +0.13 | +1.67% | 19 | 291 | 117.48% |
| SPXL240607C00130500 | 2024-06-07 3:32PM EDT | 130.50 | 8.16 | 6.60 | 9.60 | +0.06 | +0.74% | 2 | 50 | 106.84% |
| SPXL240607C00131000 | 2024-06-07 10:40AM EDT | 131.00 | 8.42 | 5.30 | 9.00 | +0.78 | +10.21% | 13 | 82 | 70.51% |
| SPXL240607C00131500 | 2024-06-06 11:13AM EDT | 131.50 | 7.47 | 4.60 | 8.00 | 0.00 | - | 1 | 42 | 140.43% |
| SPXL240607C00132000 | 2024-06-07 10:16AM EDT | 132.00 | 6.17 | 4.00 | 8.10 | -0.33 | -5.08% | 30 | 185 | 51.95% |
| SPXL240607C00132500 | 2024-06-07 9:31AM EDT | 132.50 | 5.69 | 3.60 | 7.60 | -0.51 | -8.23% | 2 | 83 | 53.91% |
| SPXL240607C00133000 | 2024-06-07 2:41PM EDT | 133.00 | 5.78 | 3.10 | 7.10 | +0.08 | +1.40% | 37 | 169 | 50.00% |
| SPXL240607C00133500 | 2024-06-06 12:38PM EDT | 133.50 | 4.60 | 2.60 | 6.60 | 0.00 | - | 16 | 49 | 140.14% |
| SPXL240607C00134000 | 2024-06-07 3:30PM EDT | 134.00 | 4.20 | 2.30 | 6.00 | -0.60 | -12.50% | 12 | 162 | 129.59% |
| SPXL240607C00134500 | 2024-06-07 10:06AM EDT | 134.50 | 4.15 | 3.00 | 5.60 | +0.15 | +3.75% | 10 | 43 | 74.90% |
| SPXL240607C00135000 | 2024-06-07 3:49PM EDT | 135.00 | 3.39 | 2.50 | 5.00 | -0.41 | -10.79% | 553 | 797 | 66.99% |
| SPXL240607C00135500 | 2024-06-07 1:33PM EDT | 135.50 | 2.95 | 1.45 | 4.50 | -0.55 | -15.71% | 23 | 78 | 108.94% |
| SPXL240607C00136000 | 2024-06-07 3:53PM EDT | 136.00 | 2.17 | 1.15 | 4.00 | -0.51 | -19.03% | 35 | 199 | 101.76% |
| SPXL240607C00137000 | 2024-06-07 3:55PM EDT | 137.00 | 1.35 | 0.70 | 1.55 | -1.00 | -42.55% | 88 | 176 | 34.47% |
| SPXL240607C00138000 | 2024-06-07 3:56PM EDT | 138.00 | 0.42 | 0.00 | 0.30 | -1.13 | -72.90% | 375 | 359 | 10.94% |
| SPXL240607C00139000 | 2024-06-07 3:56PM EDT | 139.00 | 0.03 | 0.00 | 0.05 | -1.12 | -97.39% | 453 | 211 | 11.91% |
| SPXL240607C00140000 | 2024-06-07 3:31PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | -0.62 | -86.11% | 5,888 | 315 | 19.73% |
| SPXL240607C00141000 | 2024-06-07 3:31PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 145 | 281 | 26.56% |
| SPXL240607C00142000 | 2024-06-07 1:37PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 15 | 39 | 33.20% |
| SPXL240607C00143000 | 2024-06-07 9:30AM EDT | 143.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 1 | 199 | 59.77% |
| SPXL240607C00144000 | 2024-06-06 3:52PM EDT | 144.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 55 | 52.54% |
| SPXL240607C00145000 | 2024-06-07 3:30PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 7 | 367 | 51.56% |
| SPXL240607C00146000 | 2024-06-05 10:55AM EDT | 146.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 80.66% |
| SPXL240607C00147000 | 2024-05-31 3:31PM EDT | 147.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 18 | 17 | 87.70% |
| SPXL240607C00148000 | 2024-05-23 12:35PM EDT | 148.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | 19 | 94.63% |
| SPXL240607C00149000 | 2024-05-17 2:30PM EDT | 149.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 101.37% |
| SPXL240607C00150000 | 2024-05-31 1:37PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 56 | 108.01% |
| SPXL240607C00152000 | 2024-06-03 10:25AM EDT | 152.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SPXL240607C00153000 | 2024-06-03 10:26AM EDT | 153.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 127.15% |
| SPXL240607C00155000 | 2024-05-22 1:58PM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXL240607C00170000 | 2024-06-03 10:27AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 221.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240607P00070000 | 2024-05-31 3:54PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 636.72% |
| SPXL240607P00075000 | 2024-04-29 10:51AM EDT | 75.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 2 | 617.97% |
| SPXL240607P00085000 | 2024-05-01 3:54PM EDT | 85.00 | 0.93 | 0.00 | 0.50 | 0.00 | - | - | 1 | 471.88% |
| SPXL240607P00090000 | 2024-05-28 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 79 | 81 | 422.66% |
| SPXL240607P00095000 | 2024-05-01 1:41PM EDT | 95.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 5 | 375.78% |
| SPXL240607P00100000 | 2024-06-06 2:40PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 260.94% |
| SPXL240607P00102000 | 2024-06-06 12:34PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| SPXL240607P00103000 | 2024-05-09 10:36AM EDT | 103.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 304.69% |
| SPXL240607P00104000 | 2024-05-08 12:08PM EDT | 104.00 | 0.51 | 0.00 | 2.15 | 0.00 | - | - | 1 | 405.27% |
| SPXL240607P00105000 | 2024-05-10 1:30PM EDT | 105.00 | 0.87 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 248.05% |
| SPXL240607P00106000 | 2024-05-10 3:56PM EDT | 106.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 256.25% |
| SPXL240607P00107000 | 2024-05-03 1:23PM EDT | 107.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 271.09% |
| SPXL240607P00108000 | 2024-05-06 11:15AM EDT | 108.00 | 1.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 280.08% |
| SPXL240607P00109000 | 2024-05-06 9:47AM EDT | 109.00 | 1.12 | 0.00 | 0.70 | 0.00 | - | - | 1 | 271.09% |
| SPXL240607P00110000 | 2024-06-04 11:54AM EDT | 110.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 31 | 246.09% |
| SPXL240607P00111000 | 2024-05-09 2:38PM EDT | 111.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 210.94% |
| SPXL240607P00112000 | 2024-05-15 3:41PM EDT | 112.00 | 0.23 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 273.63% |
| SPXL240607P00113000 | 2024-06-03 11:56AM EDT | 113.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 29 | 32 | 310.74% |
| SPXL240607P00114000 | 2024-06-05 3:51PM EDT | 114.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 285.94% |
| SPXL240607P00115000 | 2024-06-04 10:27AM EDT | 115.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 103 | 290.23% |
| SPXL240607P00116000 | 2024-06-04 1:07PM EDT | 116.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 27 | 30 | 204.69% |
| SPXL240607P00116500 | 2024-06-04 1:07PM EDT | 116.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 11 | 200.39% |
| SPXL240607P00117000 | 2024-06-04 1:22PM EDT | 117.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 48 | 222 | 189.06% |
| SPXL240607P00117500 | 2024-05-28 2:47PM EDT | 117.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 185.16% |
| SPXL240607P00118000 | 2024-06-03 3:35PM EDT | 118.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 259.77% |
| SPXL240607P00118500 | 2024-06-04 1:07PM EDT | 118.50 | 0.07 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 214.06% |
| SPXL240607P00119000 | 2024-06-05 2:17PM EDT | 119.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 11 | 238.48% |
| SPXL240607P00119500 | 2024-05-31 3:40PM EDT | 119.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 169.14% |
| SPXL240607P00120000 | 2024-06-04 11:42AM EDT | 120.00 | 0.01 | 0.00 | 1.80 | -0.09 | -90.00% | 2 | 134 | 226.76% |
| SPXL240607P00120500 | 2024-05-31 12:52PM EDT | 120.50 | 0.64 | 0.00 | 0.35 | 0.00 | - | 8 | 12 | 150.00% |
| SPXL240607P00121000 | 2024-05-31 11:04AM EDT | 121.00 | 0.63 | 0.00 | 2.15 | 0.00 | - | 3 | 9 | 229.20% |
| SPXL240607P00121500 | 2024-06-03 2:40PM EDT | 121.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 156.45% |
| SPXL240607P00122000 | 2024-06-05 2:39PM EDT | 122.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 2 | 394 | 219.04% |
| SPXL240607P00122500 | 2024-06-04 2:25PM EDT | 122.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 35 | 60 | 213.87% |
| SPXL240607P00123000 | 2024-06-05 2:21PM EDT | 123.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 94 | 141.41% |
| SPXL240607P00124000 | 2024-06-05 2:29PM EDT | 124.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 19 | 95 | 133.40% |
| SPXL240607P00125000 | 2024-06-06 10:07AM EDT | 125.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 12 | 141 | 125.39% |
| SPXL240607P00126000 | 2024-06-05 3:54PM EDT | 126.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 316 | 117.38% |
| SPXL240607P00127000 | 2024-06-06 3:14PM EDT | 127.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 13 | 279 | 71.88% |
| SPXL240607P00128000 | 2024-06-06 1:58PM EDT | 128.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 84 | 66.41% |
| SPXL240607P00129000 | 2024-06-07 3:45PM EDT | 129.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 3 | 63 | 60.16% |
| SPXL240607P00129500 | 2024-06-05 12:11PM EDT | 129.50 | 0.19 | 0.00 | 0.50 | 0.00 | - | 6 | 31 | 89.06% |
| SPXL240607P00130000 | 2024-06-07 9:58AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 58 | 155 | 65.23% |
| SPXL240607P00130500 | 2024-06-06 3:29PM EDT | 130.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 68.56% |
| SPXL240607P00131000 | 2024-06-06 3:07PM EDT | 131.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 42 | 93 | 53.91% |
| SPXL240607P00131500 | 2024-06-06 1:26PM EDT | 131.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 27 | 27 | 50.78% |
| SPXL240607P00132000 | 2024-06-07 11:05AM EDT | 132.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 9 | 52 | 47.27% |
| SPXL240607P00132500 | 2024-06-07 10:14AM EDT | 132.50 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 3 | 57 | 44.14% |
| SPXL240607P00133000 | 2024-06-07 10:15AM EDT | 133.00 | 0.06 | 0.00 | 0.10 | -0.12 | -66.67% | 21 | 67 | 47.07% |
| SPXL240607P00133500 | 2024-06-07 10:03AM EDT | 133.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 30 | 37.31% |
| SPXL240607P00134000 | 2024-06-07 12:02PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 4 | 128 | 33.99% |
| SPXL240607P00134500 | 2024-06-06 10:06AM EDT | 134.50 | 0.10 | 0.00 | 0.05 | -0.25 | -71.43% | 1 | 33 | 30.47% |
| SPXL240607P00135000 | 2024-06-07 3:55PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | -0.33 | -94.29% | 54 | 258 | 26.76% |
| SPXL240607P00135500 | 2024-06-07 2:42PM EDT | 135.50 | 0.01 | 0.00 | 0.05 | -0.39 | -97.50% | 34 | 95 | 23.24% |
| SPXL240607P00136000 | 2024-06-07 3:30PM EDT | 136.00 | 0.03 | 0.00 | 0.05 | -0.43 | -93.48% | 167 | 248 | 19.53% |
| SPXL240607P00137000 | 2024-06-07 3:50PM EDT | 137.00 | 0.05 | 0.00 | 1.00 | -0.68 | -93.15% | 68 | 91 | 49.90% |
| SPXL240607P00138000 | 2024-06-07 3:43PM EDT | 138.00 | 0.20 | 0.10 | 0.35 | -0.92 | -82.14% | 96 | 94 | 11.62% |
| SPXL240607P00139000 | 2024-06-07 3:59PM EDT | 139.00 | 0.75 | 0.15 | 2.95 | -0.85 | -53.12% | 103 | 43 | 83.01% |
| SPXL240607P00140000 | 2024-06-07 2:17PM EDT | 140.00 | 2.18 | 0.05 | 3.90 | -0.42 | -16.15% | 55 | 23 | 95.36% |
| SPXL240607P00141000 | 2024-06-07 12:17PM EDT | 141.00 | 1.86 | 2.05 | 4.90 | -4.64 | -71.38% | 10 | 1 | 51.37% |
| SPXL240607P00144000 | 2024-06-07 2:19PM EDT | 144.00 | 5.99 | 5.00 | 7.00 | 0.00 | - | 9 | 6 | 105.18% |
| SPXL240607P00145000 | 2024-06-07 10:59AM EDT | 145.00 | 5.30 | 5.10 | 8.00 | -4.47 | -45.75% | 7 | 0 | 114.65% |
| SPXL240607P00150000 | 2024-05-28 1:01PM EDT | 150.00 | 14.70 | 9.70 | 14.00 | 0.00 | - | 2 | 0 | 207.13% |
© 2024 Yahoo. All rights reserved.