UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,311.40 +0.40 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,956.06 +1,168.61 (+2.55%)
Direxion Daily S&P 500 Bear 3X ETF (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240503C00006000 | 2024-04-23 11:34AM EDT | 6.00 | 3.57 | 3.20 | 4.55 | 0.00 | - | 1 | 0 | 431.25% |
| SPXS240503C00006500 | 2024-04-03 10:25AM EDT | 6.50 | 2.40 | 2.61 | 4.20 | 0.00 | - | 5 | 2 | 407.81% |
| SPXS240503C00007000 | 2024-04-12 9:52AM EDT | 7.00 | 2.21 | 2.31 | 3.50 | 0.00 | - | 1 | 0 | 348.44% |
| SPXS240503C00008000 | 2024-04-29 11:22AM EDT | 8.00 | 1.58 | 1.50 | 2.41 | 0.00 | - | 2 | 31 | 271.88% |
| SPXS240503C00008500 | 2024-04-30 11:07AM EDT | 8.50 | 1.14 | 1.10 | 1.66 | 0.00 | - | 101 | 91 | 167.97% |
| SPXS240503C00009000 | 2024-05-02 3:29PM EDT | 9.00 | 0.79 | 0.21 | 1.53 | -0.25 | -24.04% | 96 | 1,109 | 112.50% |
| SPXS240503C00009500 | 2024-05-02 3:58PM EDT | 9.50 | 0.38 | 0.30 | 0.36 | -0.21 | -35.59% | 1,246 | 1,308 | 56.25% |
| SPXS240503C00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.07 | 0.07 | 0.09 | -0.15 | -68.18% | 2,889 | 4,072 | 53.91% |
| SPXS240503C00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,357 | 5,403 | 62.50% |
| SPXS240503C00011000 | 2024-05-02 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,510 | 75.00% |
| SPXS240503C00011500 | 2024-05-01 1:47PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 388 | 112.50% |
| SPXS240503C00012000 | 2024-04-30 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 1,030 | 228.91% |
| SPXS240503C00012500 | 2024-04-22 12:39PM EDT | 12.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 109 | 1,219 | 143.75% |
| SPXS240503C00013000 | 2024-04-24 11:25AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 162.50% |
| SPXS240503C00013500 | 2024-04-22 10:48AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 187.50% |
| SPXS240503C00014000 | 2024-04-12 3:51PM EDT | 14.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 30 | 200.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240503P00007500 | 2024-04-23 12:26PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| SPXS240503P00008000 | 2024-04-26 11:51AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 131.25% |
| SPXS240503P00008500 | 2024-05-01 1:44PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 93.75% |
| SPXS240503P00009000 | 2024-05-02 12:15PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,141 | 62.50% |
| SPXS240503P00009500 | 2024-05-02 3:58PM EDT | 9.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1,149 | 1,675 | 50.78% |
| SPXS240503P00010000 | 2024-05-02 3:54PM EDT | 10.00 | 0.25 | 0.24 | 0.28 | +0.10 | +66.67% | 1,718 | 1,869 | 50.00% |
| SPXS240503P00010500 | 2024-05-02 2:36PM EDT | 10.50 | 0.68 | 0.65 | 0.88 | +0.06 | +9.68% | 35 | 187 | 100.78% |
| SPXS240503P00011000 | 2024-05-02 1:28PM EDT | 11.00 | 1.13 | 0.75 | 1.85 | -0.20 | -15.04% | 8 | 100 | 160.94% |
| SPXS240503P00011500 | 2024-05-02 9:47AM EDT | 11.50 | 1.50 | 1.38 | 2.29 | -0.81 | -35.06% | 5 | 6 | 217.19% |
| SPXS240503P00012000 | 2024-04-26 2:15PM EDT | 12.00 | 2.44 | 1.56 | 2.72 | 0.00 | - | 2 | 0 | 422.66% |
| SPXS240503P00012500 | 2024-04-26 3:15PM EDT | 12.50 | 2.97 | 2.40 | 2.92 | 0.00 | - | 37 | 45 | 331.25% |
| SPXS240503P00013000 | 2024-04-29 9:55AM EDT | 13.00 | 3.43 | 2.27 | 3.80 | 0.00 | - | 1 | 0 | 531.25% |
© 2024 Yahoo. All rights reserved.