Singapore markets open in 5 hours 17 minutes

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.33+2.78 (+2.47%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240426C000850002024-04-19 2:39PM EDT85.0027.7229.2033.100.00-85188.09%
SPXL240426C000900002024-04-19 2:58PM EDT90.0022.4124.2028.100.00-55159.86%
SPXL240426C001000002024-04-19 3:59PM EDT100.0014.5014.3018.20+1.70+13.28%22109.52%
SPXL240426C001030002024-04-19 2:58PM EDT103.009.9511.4015.200.00-1294.78%
SPXL240426C001050002024-04-19 3:45PM EDT105.007.909.4013.300.00-5785.16%
SPXL240426C001070002024-04-18 2:41PM EDT107.009.187.6011.100.00--173.78%
SPXL240426C001080002024-04-19 2:49PM EDT108.005.636.609.800.00-686863.82%
SPXL240426C001090002024-04-22 2:01PM EDT109.007.807.507.70+2.80+56.00%242968.36%
SPXL240426C001100002024-04-22 1:08PM EDT110.005.856.508.30+1.20+25.81%399580.05%
SPXL240426C001110002024-04-22 1:14PM EDT111.005.205.805.90+1.60+44.44%243461.23%
SPXL240426C001120002024-04-22 1:59PM EDT112.005.604.905.20+2.20+64.71%1087258.52%
SPXL240426C001130002024-04-22 2:24PM EDT113.004.604.304.50+1.71+59.17%1349558.11%
SPXL240426C001140002024-04-22 3:27PM EDT114.003.703.603.70+1.60+76.19%1949554.88%
SPXL240426C001150002024-04-22 3:27PM EDT115.003.103.003.20+1.10+55.00%34146054.54%
SPXL240426C001160002024-04-22 3:05PM EDT116.002.652.402.55+1.20+82.76%1418351.81%
SPXL240426C001170002024-04-22 2:59PM EDT117.002.251.902.05+1.10+95.65%8864750.32%
SPXL240426C001180002024-04-22 3:00PM EDT118.001.751.501.60+0.80+84.21%29121350.12%
SPXL240426C001190002024-04-22 3:23PM EDT119.001.201.101.20+0.54+81.82%485048.24%
SPXL240426C001200002024-04-22 3:25PM EDT120.000.900.850.95+0.45+100.00%71030048.39%
SPXL240426C001205002024-04-22 2:41PM EDT120.500.950.700.80+0.10+11.76%2272847.41%
SPXL240426C001210002024-04-22 2:55PM EDT121.000.650.600.70+0.20+44.44%2109447.36%
SPXL240426C001215002024-04-22 2:20PM EDT121.500.650.500.60+0.25+62.50%202947.02%
SPXL240426C001220002024-04-22 2:47PM EDT122.000.500.400.55+0.15+42.86%4410547.85%
SPXL240426C001225002024-04-22 2:14PM EDT122.500.500.350.450.00-168646.97%
SPXL240426C001230002024-04-22 2:18PM EDT123.000.400.300.40+0.14+53.85%1110347.36%
SPXL240426C001235002024-04-22 9:39AM EDT123.500.100.200.35-0.09-47.37%24647.56%
SPXL240426C001240002024-04-22 3:14PM EDT124.000.250.200.30-0.07-21.87%137747.46%
SPXL240426C001245002024-04-22 1:52PM EDT124.500.200.150.30-0.10-33.33%7018949.41%
SPXL240426C001250002024-04-22 3:22PM EDT125.000.180.150.25+0.05+33.33%13832049.02%
SPXL240426C001255002024-04-22 1:54PM EDT125.500.200.100.25+0.10+100.00%507450.78%
SPXL240426C001260002024-04-22 1:39PM EDT126.000.050.050.20-0.33-86.84%328649.90%
SPXL240426C001265002024-04-19 11:08AM EDT126.500.100.000.500.00-44154.30%
SPXL240426C001270002024-04-19 2:47PM EDT127.000.120.000.250.00-612456.06%
SPXL240426C001275002024-04-17 11:19AM EDT127.500.600.000.500.00-1357.81%
SPXL240426C001280002024-04-22 10:48AM EDT128.000.050.000.15-0.04-44.44%2515053.32%
SPXL240426C001290002024-04-19 1:26PM EDT129.000.150.000.500.00-517962.89%
SPXL240426C001300002024-04-22 2:07PM EDT130.000.050.000.05-0.01-16.67%21521849.41%
SPXL240426C001310002024-04-22 2:46PM EDT131.000.030.000.05-0.06-66.67%325852.15%
SPXL240426C001320002024-04-19 10:26AM EDT132.000.070.000.150.00-74058.20%
SPXL240426C001330002024-04-22 11:33AM EDT133.000.050.000.50-0.05-50.00%626875.78%
SPXL240426C001340002024-04-22 11:56AM EDT134.000.120.000.10-0.10-45.45%711859.77%
SPXL240426C001350002024-04-22 12:56PM EDT135.000.150.000.15+0.09+150.00%68866.21%
SPXL240426C001360002024-04-17 11:15AM EDT136.000.150.000.500.00-16184.77%
SPXL240426C001370002024-04-22 3:08PM EDT137.000.030.000.05-0.02-40.00%78161.72%
SPXL240426C001380002024-04-22 3:03PM EDT138.000.030.000.050.00-813763.67%
SPXL240426C001390002024-04-15 12:54PM EDT139.000.050.000.45-0.19-79.17%1991.60%
SPXL240426C001400002024-04-18 11:57AM EDT140.000.050.000.400.00-31492.38%
SPXL240426C001410002024-04-22 11:33AM EDT141.000.050.000.15-1.62-97.01%52381.25%
SPXL240426C001420002024-04-09 9:34AM EDT142.000.800.000.500.00-19101.95%
SPXL240426C001430002024-04-22 11:30AM EDT143.000.100.000.20+0.05+100.00%2589.65%
SPXL240426C001440002024-04-04 9:36AM EDT144.001.070.000.500.00-142107.23%
SPXL240426C001450002024-04-22 12:08PM EDT145.000.050.000.050.00-127278.91%
SPXL240426C001460002024-04-19 2:08PM EDT146.000.050.000.400.00-126108.20%
SPXL240426C001500002024-04-15 1:51PM EDT150.000.050.000.100.00-11496.48%
SPXL240426C001550002024-04-22 11:59AM EDT155.000.030.000.05-0.02-40.00%101298.44%
SPXL240426C001600002024-04-22 9:47AM EDT160.000.040.000.05-0.01-20.00%51107.81%
SPXL240426C001650002024-04-19 1:37PM EDT165.000.050.000.050.00-11116.41%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240426P000650002024-03-18 10:26AM EDT65.000.330.000.500.00--1251.95%
SPXL240426P000750002024-03-14 1:27PM EDT75.000.250.001.300.00-11235.64%
SPXL240426P000850002024-04-18 3:58PM EDT85.000.060.000.050.00--1104.69%
SPXL240426P000900002024-04-22 1:53PM EDT90.000.050.000.50-0.20-80.00%1014122.66%
SPXL240426P000950002024-04-19 3:35PM EDT95.000.150.000.150.00-161581.25%
SPXL240426P001000002024-04-22 2:42PM EDT100.000.100.050.10-0.25-71.43%188062.31%
SPXL240426P001030002024-04-22 2:39PM EDT103.000.120.050.20-0.38-76.00%523456.25%
SPXL240426P001040002024-04-22 2:34PM EDT104.000.120.100.15-0.58-82.86%142152.25%
SPXL240426P001050002024-04-22 1:04PM EDT105.000.260.100.30-0.54-67.50%8415253.32%
SPXL240426P001060002024-04-22 2:28PM EDT106.000.250.150.25-0.80-76.19%18751.76%
SPXL240426P001070002024-04-22 2:40PM EDT107.000.220.200.30-0.98-81.67%52649.61%
SPXL240426P001080002024-04-22 2:36PM EDT108.000.290.300.40-1.31-81.88%4918148.93%
SPXL240426P001090002024-04-22 1:45PM EDT109.000.470.400.50-1.28-73.14%13547.36%
SPXL240426P001100002024-04-22 2:36PM EDT110.000.480.550.65-1.54-76.24%9323346.48%
SPXL240426P001110002024-04-22 2:13PM EDT111.000.650.750.85-1.90-74.51%154045.90%
SPXL240426P001120002024-04-22 2:42PM EDT112.000.900.901.00-1.90-67.86%988243.16%
SPXL240426P001130002024-04-22 3:20PM EDT113.001.251.201.30-2.05-62.12%2365342.73%
SPXL240426P001140002024-04-22 2:34PM EDT114.001.201.551.65-2.90-70.73%16812442.09%
SPXL240426P001150002024-04-22 3:25PM EDT115.001.951.902.00-2.45-55.68%12220040.19%
SPXL240426P001160002024-04-22 3:01PM EDT116.002.202.352.50-2.82-56.18%826839.80%
SPXL240426P001170002024-04-22 2:56PM EDT117.002.652.852.95-3.65-57.94%9613736.96%
SPXL240426P001180002024-04-22 3:22PM EDT118.003.503.303.60-2.86-44.97%94981636.48%
SPXL240426P001190002024-04-22 2:40PM EDT119.003.603.904.20-2.50-40.98%1316632.91%
SPXL240426P001200002024-04-22 2:29PM EDT120.003.954.604.90-4.19-51.47%6310528.71%
SPXL240426P001205002024-04-19 12:40PM EDT120.504.405.105.30-4.10-48.24%3626.47%
SPXL240426P001210002024-04-19 3:41PM EDT121.0010.704.505.700.00-33521.29%
SPXL240426P001215002024-04-19 9:49AM EDT121.506.904.906.100.00-1200.00%
SPXL240426P001220002024-04-22 12:00PM EDT122.008.005.707.50-1.85-18.78%44255.66%
SPXL240426P001225002024-04-15 3:03PM EDT122.505.806.607.900.00-124155.37%
SPXL240426P001230002024-04-22 1:37PM EDT123.007.457.108.80-2.15-22.40%12368.21%
SPXL240426P001235002024-04-19 3:08PM EDT123.5011.636.009.600.00-11178.03%
SPXL240426P001240002024-04-22 1:38PM EDT124.008.006.1010.00-2.54-24.10%616978.13%
SPXL240426P001245002024-04-16 9:31AM EDT124.507.006.9010.300.00-11175.49%
SPXL240426P001250002024-04-22 1:59PM EDT125.008.507.1010.90-4.05-32.27%314680.42%
SPXL240426P001255002024-04-18 3:37PM EDT125.5010.007.8011.500.00-14185.35%
SPXL240426P001260002024-04-18 1:07PM EDT126.0011.498.1012.00+1.29+12.65%51287.70%
SPXL240426P001265002024-04-19 10:30AM EDT126.5011.748.5012.400.00-11587.35%
SPXL240426P001270002024-04-17 3:21PM EDT127.0010.509.0012.800.00-104986.87%
SPXL240426P001275002024-04-15 10:48AM EDT127.505.409.5013.500.00-2194.53%
SPXL240426P001280002024-04-22 10:49AM EDT128.0014.4010.1013.90-1.28-8.16%14094.04%
SPXL240426P001290002024-04-22 10:40AM EDT129.0015.4011.1014.90+4.62+42.86%44198.34%
SPXL240426P001300002024-04-19 12:28PM EDT130.0017.6912.0015.900.00-128102.59%
SPXL240426P001310002024-04-18 3:11PM EDT131.0015.2713.0016.900.00-15106.74%
SPXL240426P001320002024-04-22 10:00AM EDT132.0017.8014.0017.90+4.55+34.34%315110.79%
SPXL240426P001330002024-04-18 10:13AM EDT133.0018.8115.0018.90+2.71+16.83%47114.75%
SPXL240426P001340002024-04-17 10:50AM EDT134.0015.2616.0019.500.00-112105.37%
SPXL240426P001350002024-04-18 10:24AM EDT135.0020.6817.1020.90+2.73+15.21%48122.51%
SPXL240426P001360002024-04-12 1:32PM EDT136.0013.3518.0021.900.00-10126.27%
SPXL240426P001380002024-04-22 9:45AM EDT138.0024.2220.0023.50+0.54+2.28%80119.43%
SPXL240426P001400002024-04-05 9:47AM EDT140.0012.7522.0025.600.00-50130.08%
SPXL240426P001550002024-04-11 10:15AM EDT155.0029.6037.0040.900.00-10188.57%