Direxion Daily S&P 500 Bear 3X ETF (SPXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510C00008000 | 2024-05-06 9:30AM EDT | 8.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPXS240510C00008500 | 2024-05-06 3:53PM EDT | 8.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 46 | 87 | 0.00% |
| SPXS240510C00009000 | 2024-05-06 3:59PM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 844 | 1,231 | 0.00% |
| SPXS240510C00009500 | 2024-05-06 3:59PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,284 | 5,754 | 12.50% |
| SPXS240510C00010000 | 2024-05-06 3:57PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9,649 | 12,554 | 25.00% |
| SPXS240510C00010500 | 2024-05-06 3:53PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 2,289 | 50.00% |
| SPXS240510C00011000 | 2024-05-06 12:06PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,086 | 50.00% |
| SPXS240510C00011500 | 2024-05-06 11:35AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 404 | 50.00% |
| SPXS240510C00012000 | 2024-05-03 3:35PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 50.00% |
| SPXS240510C00012500 | 2024-04-26 1:20PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 50.00% |
| SPXS240510C00013000 | 2024-04-19 1:54PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| SPXS240510C00013500 | 2024-04-17 9:38AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 62 | 50.00% |
| SPXS240510C00014000 | 2024-04-18 9:43AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| SPXS240510C00015000 | 2024-05-01 1:09PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| SPXS240510C00016000 | 2024-04-18 2:44PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510P00008000 | 2024-05-01 3:39PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| SPXS240510P00008500 | 2024-05-06 2:54PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 25.00% |
| SPXS240510P00009000 | 2024-05-06 3:59PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,047 | 855 | 6.25% |
| SPXS240510P00009500 | 2024-05-06 3:54PM EDT | 9.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,020 | 1,582 | 0.00% |
| SPXS240510P00010000 | 2024-05-06 3:54PM EDT | 10.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 61 | 1,480 | 0.00% |
| SPXS240510P00010500 | 2024-05-03 2:26PM EDT | 10.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 39 | 140 | 0.00% |
| SPXS240510P00011000 | 2024-05-03 1:02PM EDT | 11.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SPXS240510P00011500 | 2024-05-03 11:19AM EDT | 11.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS240510P00012000 | 2024-05-03 2:34PM EDT | 12.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 0.00% |
| SPXS240510P00012500 | 2024-05-03 10:22AM EDT | 12.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.