SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230609C000400002023-05-25 11:53AM EDT40.0033.5040.9041.600.00--150.00%
SPXL230609C000450002023-05-25 1:56PM EDT45.0029.3035.9036.500.00--1250.78%
SPXL230609C000500002023-06-01 10:56AM EDT50.0026.6130.9031.700.00-11164.84%
SPXL230609C000550002023-05-17 11:44AM EDT55.0018.8025.9026.600.00-1150.00%
SPXL230609C000590002023-05-26 3:29PM EDT59.0018.4022.0022.500.00-1450.00%
SPXL230609C000600002023-06-02 12:05PM EDT60.0021.0021.0021.50+2.80+15.38%3550.00%
SPXL230609C000610002023-06-02 12:05PM EDT61.0020.0020.0020.60+5.76+40.45%10103.13%
SPXL230609C000620002023-06-02 3:12PM EDT62.0019.5618.9019.60+4.56+30.40%2250.00%
SPXL230609C000640002023-05-26 11:05AM EDT64.0013.0517.0017.600.00-1187.89%
SPXL230609C000645002023-05-25 1:33PM EDT64.5010.6016.5017.100.00--185.16%
SPXL230609C000650002023-06-02 3:34PM EDT65.0016.4016.0016.50+3.60+28.12%271350.00%
SPXL230609C000660002023-05-22 10:10AM EDT66.0011.2015.0015.600.00-1278.13%
SPXL230609C000680002023-06-02 11:22AM EDT68.0013.1213.0013.50+2.69+25.79%243391.89%
SPXL230609C000690002023-05-31 10:10AM EDT69.007.2012.0012.600.00-102763.28%
SPXL230609C000700002023-06-02 3:29PM EDT70.0011.5111.0011.50+3.66+46.62%263079.88%
SPXL230609C000705002023-06-02 11:40AM EDT70.5010.4010.5011.00+5.20+100.00%6676.86%
SPXL230609C000710002023-05-26 11:23AM EDT71.006.4010.0010.600.00-112653.91%
SPXL230609C000720002023-06-02 3:15PM EDT72.009.729.009.60+3.22+49.54%11874.02%
SPXL230609C000725002023-06-02 3:57PM EDT72.508.908.509.10+4.20+89.36%52270.90%
SPXL230609C000730002023-06-02 11:22AM EDT73.008.128.008.60+3.04+59.84%281767.68%
SPXL230609C000735002023-06-01 2:53PM EDT73.507.507.608.10+2.40+47.06%12764.55%
SPXL230609C000740002023-06-02 3:14PM EDT74.007.607.107.60+3.20+72.73%62861.33%
SPXL230609C000745002023-06-02 9:34AM EDT74.505.606.607.10+1.38+32.70%112958.11%
SPXL230609C000750002023-06-02 3:50PM EDT75.006.436.206.60+2.93+83.71%134354.88%
SPXL230609C000755002023-06-02 1:08PM EDT75.506.105.706.20+2.84+87.12%22256.06%
SPXL230609C000760002023-06-02 3:52PM EDT76.005.485.205.70+2.82+106.02%295152.64%
SPXL230609C000765002023-06-02 3:49PM EDT76.505.304.805.20+3.09+139.82%132849.12%
SPXL230609C000770002023-06-02 3:53PM EDT77.004.694.304.70+2.19+87.60%634545.65%
SPXL230609C000775002023-06-02 2:07PM EDT77.504.133.904.30+2.51+154.94%718345.61%
SPXL230609C000780002023-06-02 3:58PM EDT78.003.703.503.80+2.26+156.94%4289441.85%
SPXL230609C000785002023-06-02 2:26PM EDT78.503.333.103.40+2.13+177.50%4819541.11%
SPXL230609C000790002023-06-02 3:56PM EDT79.002.902.703.00+1.90+190.00%503339.89%
SPXL230609C000800002023-06-02 3:58PM EDT80.002.252.002.25+1.60+246.15%37119337.45%
SPXL230609C000810002023-06-02 3:58PM EDT81.001.551.401.55+1.05+210.00%2522034.28%
SPXL230609C000820002023-06-02 3:59PM EDT82.001.101.001.10+0.82+292.86%1803234.57%
SPXL230609C000830002023-06-02 3:58PM EDT83.000.700.600.75+0.52+288.89%611034.77%
SPXL230609C000835002023-06-02 3:13PM EDT83.500.690.450.65+0.54+360.00%1371335.99%
SPXL230609C000840002023-06-02 3:59PM EDT84.000.450.350.50+0.35+350.00%285735.21%
SPXL230609C000850002023-06-02 3:36PM EDT85.000.300.200.35+0.19+172.73%1344336.62%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230609P000450002023-05-26 11:58AM EDT45.000.050.000.100.00-530196.88%
SPXL230609P000500002023-05-30 9:33AM EDT50.000.050.000.900.00-17237.11%
SPXL230609P000550002023-06-01 11:59AM EDT55.000.040.000.050.00-1123124.22%
SPXL230609P000590002023-06-01 11:47AM EDT59.000.050.000.200.00-3027126.17%
SPXL230609P000600002023-06-02 9:30AM EDT60.000.050.000.90-0.45-90.00%125160.94%
SPXL230609P000610002023-05-25 9:30AM EDT61.000.450.000.900.00-12153.71%
SPXL230609P000620002023-06-02 10:06AM EDT62.000.100.000.900.00-314146.78%
SPXL230609P000630002023-06-02 9:39AM EDT63.000.050.000.50-0.15-75.00%914122.66%
SPXL230609P000640002023-06-02 10:09AM EDT64.000.050.000.50-0.33-86.84%620116.41%
SPXL230609P000645002023-05-30 11:28AM EDT64.500.200.000.900.00-12129.59%
SPXL230609P000650002023-06-02 3:41PM EDT65.000.050.000.10-0.10-66.67%234282.81%
SPXL230609P000655002023-05-30 11:38AM EDT65.500.250.000.150.00-261585.55%
SPXL230609P000660002023-06-02 12:50PM EDT66.000.070.000.10-0.08-53.33%81378.13%
SPXL230609P000665002023-06-02 11:34AM EDT66.500.080.000.10-0.08-50.00%13275.39%
SPXL230609P000670002023-06-02 2:10PM EDT67.000.050.050.20-0.15-75.00%45085.16%
SPXL230609P000675002023-06-01 12:13PM EDT67.500.150.000.150.00-13375.39%
SPXL230609P000680002023-06-01 9:52AM EDT68.000.100.000.35-0.20-66.67%22985.16%
SPXL230609P000685002023-06-02 1:28PM EDT68.500.170.000.150.00-16370.31%
SPXL230609P000690002023-05-31 10:45AM EDT69.000.500.000.200.00-31571.09%
SPXL230609P000695002023-06-02 11:33AM EDT69.500.130.000.15-0.07-35.00%14165.23%
SPXL230609P000700002023-06-02 2:46PM EDT70.000.080.050.10-0.17-68.00%154862.50%
SPXL230609P000705002023-05-31 12:49PM EDT70.500.600.000.200.00-211363.28%
SPXL230609P000710002023-06-02 3:47PM EDT71.000.150.000.15-0.05-25.00%11457.62%
SPXL230609P000715002023-05-30 10:26AM EDT71.500.600.000.200.00-1258.20%
SPXL230609P000720002023-06-02 3:17PM EDT72.000.100.050.15-0.20-66.67%244555.47%
SPXL230609P000725002023-06-02 3:32PM EDT72.500.110.050.15-0.24-68.57%22452.93%
SPXL230609P000730002023-06-02 3:32PM EDT73.000.140.050.15-0.26-65.00%145750.39%
SPXL230609P000735002023-06-02 3:12PM EDT73.500.100.050.10-0.30-75.00%87347.66%
SPXL230609P000740002023-06-02 1:21PM EDT74.000.150.100.15-0.37-71.15%628249.22%
SPXL230609P000745002023-06-02 2:46PM EDT74.500.170.050.20-0.48-73.85%673149.81%
SPXL230609P000750002023-06-02 3:07PM EDT75.000.150.100.20-0.40-72.73%7210346.88%
SPXL230609P000755002023-06-01 3:31PM EDT75.500.800.100.200.00-538543.95%
SPXL230609P000760002023-06-02 3:53PM EDT76.000.200.100.25-0.70-77.78%1034043.65%
SPXL230609P000765002023-06-02 12:01PM EDT76.500.350.200.30-0.71-66.98%56642.87%
SPXL230609P000770002023-06-02 3:38PM EDT77.000.250.200.35-0.95-79.17%71816441.75%
SPXL230609P000775002023-06-02 2:52PM EDT77.500.350.250.40-1.25-78.12%221840.23%
SPXL230609P000780002023-06-02 3:15PM EDT78.000.380.300.45-1.02-72.86%161,51438.48%
SPXL230609P000785002023-06-02 3:31PM EDT78.500.500.400.55-1.20-70.59%513337.99%
SPXL230609P000790002023-06-02 3:45PM EDT79.000.550.500.70-1.25-69.44%591938.48%
SPXL230609P000795002023-06-02 3:49PM EDT79.500.640.650.80-4.01-86.24%6436.91%
SPXL230609P000800002023-06-02 3:58PM EDT80.000.750.801.00-1.95-72.22%2016537.50%
SPXL230609P000820002023-06-02 3:59PM EDT82.001.751.701.85-2.35-57.32%30534.57%
SPXL230609P000825002023-06-02 11:06AM EDT82.502.292.002.25-4.61-66.81%3236.91%
SPXL230609P000840002023-06-02 2:31PM EDT84.003.203.003.40-4.30-57.33%23139.75%
SPXL230609P000950002023-05-12 10:18AM EDT95.0021.6313.5014.200.00--166.80%