Singapore markets close in 2 hours 4 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.45+1.29 (+0.82%)
At close: 04:00PM EDT
160.05 +0.60 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240719C000500002024-02-02 2:57PM EDT50.0066.0075.1080.000.00-100.00%
SPXL240719C000550002024-06-24 1:21PM EDT55.0092.000.000.000.00-100.00%
SPXL240719C000600002024-03-08 10:47AM EDT60.0070.8068.7073.500.00-120.00%
SPXL240719C000650002024-02-13 11:07AM EDT65.0051.2561.7065.700.00-140.00%
SPXL240719C000700002024-02-07 12:19PM EDT70.0049.7555.1059.900.00-260.00%
SPXL240719C000750002024-04-25 11:09AM EDT75.0041.1658.1062.300.00-530.00%
SPXL240719C000760002024-01-02 4:36PM EDT76.0030.0037.2040.500.00-110.00%
SPXL240719C000770002024-01-22 4:49PM EDT77.0035.0539.5044.300.00--10.00%
SPXL240719C000780002024-07-15 12:52PM EDT78.0082.300.000.000.00-100.00%
SPXL240719C000800002024-06-25 3:17PM EDT80.0067.000.000.000.00-2000.00%
SPXL240719C000810002024-01-05 11:13AM EDT81.0025.4036.5039.800.00-16190.00%
SPXL240719C000820002024-02-15 3:02PM EDT82.0040.9243.0047.900.00-120.00%
SPXL240719C000830002023-12-26 10:32AM EDT83.0027.4031.3034.000.00-220.00%
SPXL240719C000840002024-03-07 1:24PM EDT84.0046.6246.0050.500.00-330.00%
SPXL240719C000850002024-06-28 11:38AM EDT85.0064.250.000.000.00-200.00%
SPXL240719C000860002024-07-10 1:04PM EDT86.0072.250.000.000.00-300.00%
SPXL240719C000870002024-01-11 1:56PM EDT87.0022.3934.0038.300.00-110.00%
SPXL240719C000880002024-07-15 10:04AM EDT88.0072.200.000.000.00-100.00%
SPXL240719C000890002024-01-18 4:30PM EDT89.0021.9032.1035.000.00-150.00%
SPXL240719C000900002024-07-10 12:51PM EDT90.0068.730.000.000.00-200.00%
SPXL240719C000910002024-04-17 12:13PM EDT91.0029.1343.1047.400.00-3100.00%
SPXL240719C000920002024-01-08 10:39AM EDT92.0017.1928.5032.200.00-1230.00%
SPXL240719C000930002024-03-20 11:11AM EDT93.0039.4022.0026.000.00-5230.00%
SPXL240719C000940002024-06-24 1:30PM EDT94.0052.910.000.000.00-100.00%
SPXL240719C000950002024-07-05 3:27PM EDT95.0059.250.000.000.00-100.00%
SPXL240719C000960002024-07-11 11:58AM EDT96.0059.880.000.000.00-100.00%
SPXL240719C000970002024-05-30 2:16PM EDT97.0035.0547.1051.400.00-1210.00%
SPXL240719C000980002024-07-11 11:39AM EDT98.0058.400.000.000.00-600.00%
SPXL240719C000990002024-07-11 10:56AM EDT99.0058.760.000.000.00-100.00%
SPXL240719C001000002024-07-15 12:39PM EDT100.0060.500.000.000.00-1000.00%
SPXL240719C001050002024-07-12 2:07PM EDT105.0055.870.000.000.00-300.00%
SPXL240719C001100002024-07-15 1:33PM EDT110.0049.300.000.000.00-1500.00%
SPXL240719C001120002024-07-11 3:29PM EDT112.0043.970.000.000.00-400.00%
SPXL240719C001130002024-05-03 10:22AM EDT113.0013.9020.0023.900.00-100.00%
SPXL240719C001140002024-06-20 1:18PM EDT114.0033.880.000.000.00-1100.00%
SPXL240719C001150002024-07-15 11:02AM EDT115.0047.000.000.000.00-400.00%
SPXL240719C001170002024-05-02 2:38PM EDT117.009.5016.3020.400.00-580.00%
SPXL240719C001180002024-07-05 3:38PM EDT118.0036.690.000.000.00-3100.00%
SPXL240719C001190002024-07-02 1:55PM EDT119.0029.900.000.000.00-100.00%
SPXL240719C001200002024-07-15 11:34AM EDT120.0040.000.000.000.00-700.00%
SPXL240719C001210002024-06-25 11:33AM EDT121.0026.150.000.000.00-100.00%
SPXL240719C001220002024-06-06 12:54PM EDT122.0018.5530.5034.800.00-14390.00%
SPXL240719C001230002024-07-02 1:56PM EDT123.0026.000.000.000.00-100.00%
SPXL240719C001240002024-06-28 2:25PM EDT124.0023.820.000.000.00-1000.00%
SPXL240719C001250002024-07-15 10:10AM EDT125.0036.000.000.000.00-100.00%
SPXL240719C001300002024-07-15 12:51PM EDT130.0030.000.000.000.00-600.00%
SPXL240719C001350002024-07-15 9:37AM EDT135.0025.110.000.000.00-300.00%
SPXL240719C001360002024-07-03 12:10PM EDT136.0015.700.000.000.00-1000.00%
SPXL240719C001370002024-06-27 10:39AM EDT137.0012.940.000.000.00--00.00%
SPXL240719C001390002024-07-09 10:08AM EDT139.0017.030.000.000.00--00.00%
SPXL240719C001400002024-07-15 11:45AM EDT140.0021.480.000.000.00-200.00%
SPXL240719C001420002024-07-11 10:43AM EDT142.0016.150.000.000.00-100.00%
SPXL240719C001430002024-07-03 11:05AM EDT143.008.900.000.000.00-100.00%
SPXL240719C001440002024-07-11 12:03PM EDT144.0012.030.000.000.00-100.00%
SPXL240719C001450002024-07-15 3:47PM EDT145.0013.900.000.000.00-1000.00%
SPXL240719C001460002024-07-15 10:57AM EDT146.0015.500.000.000.00-300.00%
SPXL240719C001470002024-07-11 1:33PM EDT147.009.300.000.000.00-400.00%
SPXL240719C001480002024-07-12 3:57PM EDT148.0010.410.000.000.00-1600.00%
SPXL240719C001490002024-07-12 10:05AM EDT149.008.510.000.000.00-100.00%
SPXL240719C001500002024-07-15 3:46PM EDT150.009.000.000.000.00-600.00%
SPXL240719C001510002024-07-15 1:42PM EDT151.008.640.000.000.00-1200.00%
SPXL240719C001520002024-07-12 11:44AM EDT152.008.060.000.000.00-1100.00%
SPXL240719C001530002024-07-12 12:34PM EDT153.006.500.000.000.00-800.00%
SPXL240719C001540002024-07-15 11:10AM EDT154.008.050.000.000.00-200.00%
SPXL240719C001550002024-07-15 3:39PM EDT155.005.200.000.000.00-17400.00%
SPXL240719C001560002024-07-15 3:56PM EDT156.004.100.000.000.00-6700.00%
SPXL240719C001570002024-07-15 3:57PM EDT157.003.500.000.000.00-2500.00%
SPXL240719C001580002024-07-15 3:50PM EDT158.002.800.000.000.00-5500.00%
SPXL240719C001590002024-07-15 3:55PM EDT159.002.300.000.000.00-59700.00%
SPXL240719C001600002024-07-15 3:58PM EDT160.001.800.000.000.00-25900.78%
SPXL240719C001610002024-07-15 3:59PM EDT161.001.460.000.000.00-22503.13%
SPXL240719C001620002024-07-15 3:44PM EDT162.001.100.000.000.00-35603.13%
SPXL240719C001630002024-07-15 3:57PM EDT163.000.790.000.000.00-7606.25%
SPXL240719C001640002024-07-15 3:50PM EDT164.000.550.000.000.00-5006.25%
SPXL240719C001650002024-07-15 3:55PM EDT165.000.400.000.000.00-63806.25%
SPXL240719C001660002024-07-15 3:55PM EDT166.000.300.000.000.00-143012.50%
SPXL240719C001670002024-07-15 2:37PM EDT167.000.350.000.000.00-16012.50%
SPXL240719C001675002024-07-15 1:00PM EDT167.500.400.000.000.00-10-12.50%
SPXL240719C001680002024-07-15 3:49PM EDT168.000.170.000.000.00-6012.50%
SPXL240719C001690002024-07-15 2:44PM EDT169.000.150.000.000.00-3012.50%
SPXL240719C001700002024-07-15 11:46AM EDT170.000.170.000.000.00-60012.50%
SPXL240719C001710002024-07-10 3:59PM EDT171.000.250.000.000.00--012.50%
SPXL240719C001740002024-07-12 3:31PM EDT174.000.050.000.000.00--025.00%
SPXL240719C001750002024-07-15 12:03PM EDT175.000.080.000.000.00-3025.00%
SPXL240719C001760002024-07-15 12:08PM EDT176.000.060.000.000.00-1025.00%
SPXL240719C001780002024-07-15 10:05AM EDT178.000.100.000.000.00-50025.00%
SPXL240719C001800002024-07-15 10:17AM EDT180.000.050.000.000.00-1025.00%
SPXL240719C001850002024-07-10 10:01AM EDT185.000.050.000.000.00-11025.00%
SPXL240719C001900002024-07-12 12:55PM EDT190.000.050.000.000.00-1050.00%
SPXL240719C001950002024-06-25 2:36PM EDT195.000.050.000.000.00-10050.00%
SPXL240719C002000002024-07-12 10:28AM EDT200.000.050.000.000.00-5050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240719P000500002024-07-15 3:41PM EDT50.000.050.000.000.00-1050.00%
SPXL240719P000550002024-07-15 11:32AM EDT55.000.050.000.000.00-1050.00%
SPXL240719P000600002024-07-15 11:32AM EDT60.000.050.000.000.00-1050.00%
SPXL240719P000650002024-07-15 11:32AM EDT65.000.050.000.000.00-1050.00%
SPXL240719P000700002024-07-15 11:32AM EDT70.000.050.000.000.00-1050.00%
SPXL240719P000750002024-07-15 10:38AM EDT75.000.050.000.000.00-1050.00%
SPXL240719P000760002024-07-02 9:55AM EDT76.000.050.000.000.00-1050.00%
SPXL240719P000770002024-05-17 11:26AM EDT77.000.200.002.200.00-11430.66%
SPXL240719P000800002024-07-15 10:38AM EDT80.000.050.000.000.00-8050.00%
SPXL240719P000820002024-02-26 12:06PM EDT82.001.900.801.500.00-11401.76%
SPXL240719P000830002024-03-18 1:33PM EDT83.000.802.052.600.00-11466.99%
SPXL240719P000840002024-05-10 9:31AM EDT84.000.250.000.500.00-817295.90%
SPXL240719P000850002024-07-12 3:40PM EDT85.000.050.000.000.00-1050.00%
SPXL240719P000860002024-04-12 12:48PM EDT86.002.150.000.950.00-13317.58%
SPXL240719P000870002024-04-08 11:45AM EDT87.001.620.401.150.00-12341.80%
SPXL240719P000880002024-07-02 12:07PM EDT88.000.100.000.000.00-4050.00%
SPXL240719P000890002023-12-06 1:56PM EDT89.009.707.107.400.00-1828610.69%
SPXL240719P000900002024-07-08 12:35PM EDT90.000.050.000.000.00-1050.00%
SPXL240719P000910002024-06-24 3:41PM EDT91.000.230.000.000.00-2050.00%
SPXL240719P000920002024-04-01 3:44PM EDT92.001.701.002.300.00-126371.39%
SPXL240719P000930002024-06-25 10:05AM EDT93.000.050.000.000.00-1050.00%
SPXL240719P000940002024-04-04 3:47PM EDT94.002.600.801.550.00-12331.84%
SPXL240719P000950002024-06-27 10:38AM EDT95.000.050.000.000.00-1050.00%
SPXL240719P000960002024-04-22 10:38AM EDT96.003.800.450.800.00-13281.25%
SPXL240719P000970002024-06-13 11:29AM EDT97.000.400.001.350.00-174280.47%
SPXL240719P000980002024-04-15 1:53PM EDT98.004.050.000.000.00-11250.00%
SPXL240719P000990002024-06-13 11:54AM EDT99.000.300.001.350.00-18270.70%
SPXL240719P001000002024-07-12 3:39PM EDT100.000.050.000.000.00-1050.00%
SPXL240719P001050002024-07-09 3:23PM EDT105.000.050.000.000.00-1050.00%
SPXL240719P001060002024-07-09 3:26PM EDT106.000.050.000.000.00-5050.00%
SPXL240719P001070002024-07-09 3:24PM EDT107.000.050.000.000.00--050.00%
SPXL240719P001080002024-05-01 10:40AM EDT108.005.000.952.550.00--1285.16%
SPXL240719P001100002024-06-21 2:05PM EDT110.000.380.000.000.00-1050.00%
SPXL240719P001110002024-06-25 10:16AM EDT111.000.350.000.000.00-5050.00%
SPXL240719P001120002024-07-10 2:40PM EDT112.000.050.000.000.00-1050.00%
SPXL240719P001130002024-07-10 2:41PM EDT113.000.060.000.000.00-2050.00%
SPXL240719P001140002024-05-10 10:51AM EDT114.002.730.551.250.00-22214.75%
SPXL240719P001150002024-07-08 10:37AM EDT115.000.140.000.000.00-5050.00%
SPXL240719P001160002024-06-10 3:59PM EDT116.000.900.000.950.00-14179.59%
SPXL240719P001170002024-06-17 2:17PM EDT117.000.700.000.000.00-3050.00%
SPXL240719P001180002024-06-27 10:46AM EDT118.000.320.000.000.00-2050.00%
SPXL240719P001190002024-06-27 2:46PM EDT119.000.350.000.000.00-3050.00%
SPXL240719P001200002024-07-03 9:35AM EDT120.000.270.000.000.00-1050.00%
SPXL240719P001210002024-06-21 2:04PM EDT121.000.650.000.000.00-20050.00%
SPXL240719P001220002024-06-26 3:56PM EDT122.000.430.000.000.00-1050.00%
SPXL240719P001230002024-06-11 10:05AM EDT123.001.570.050.750.00-232146.48%
SPXL240719P001240002024-06-28 1:24PM EDT124.000.300.000.000.00-4050.00%
SPXL240719P001250002024-07-03 10:31AM EDT125.000.180.000.000.00-6050.00%
SPXL240719P001300002024-07-15 9:47AM EDT130.000.050.000.000.00-1050.00%
SPXL240719P001350002024-07-15 11:05AM EDT135.000.100.000.000.00-5025.00%
SPXL240719P001360002024-07-15 9:30AM EDT136.000.050.000.000.00-1025.00%
SPXL240719P001370002024-07-10 10:10AM EDT137.000.200.000.000.00-4025.00%
SPXL240719P001380002024-07-15 10:23AM EDT138.000.060.000.000.00-10025.00%
SPXL240719P001390002024-07-11 9:33AM EDT139.000.250.000.000.00-12025.00%
SPXL240719P001400002024-07-15 3:15PM EDT140.000.080.000.000.00-5025.00%
SPXL240719P001410002024-07-15 11:06AM EDT141.000.050.000.000.00-10025.00%
SPXL240719P001420002024-07-15 10:35AM EDT142.000.270.000.000.00-1025.00%
SPXL240719P001430002024-07-15 11:03AM EDT143.000.050.000.000.00-7025.00%
SPXL240719P001440002024-07-12 10:40AM EDT144.000.150.000.000.00-5025.00%
SPXL240719P001450002024-07-15 1:33PM EDT145.000.080.000.000.00-5025.00%
SPXL240719P001460002024-07-12 1:32PM EDT146.000.130.000.000.00-8025.00%
SPXL240719P001470002024-07-15 11:20AM EDT147.000.270.000.000.00-4012.50%
SPXL240719P001480002024-07-15 3:48PM EDT148.000.150.000.000.00-5012.50%
SPXL240719P001490002024-07-15 2:31PM EDT149.000.170.000.000.00-21012.50%
SPXL240719P001500002024-07-15 3:54PM EDT150.000.230.000.000.00-125012.50%
SPXL240719P001510002024-07-15 3:51PM EDT151.000.400.000.000.00-211012.50%
SPXL240719P001520002024-07-12 2:56PM EDT152.000.300.000.000.00-36012.50%
SPXL240719P001530002024-07-15 3:52PM EDT153.000.710.000.000.00-36012.50%
SPXL240719P001540002024-07-15 3:52PM EDT154.000.900.000.000.00-5306.25%
SPXL240719P001550002024-07-15 3:58PM EDT155.000.930.000.000.00-16006.25%
SPXL240719P001560002024-07-15 3:53PM EDT156.001.400.000.000.00-7706.25%
SPXL240719P001570002024-07-15 3:57PM EDT157.001.400.000.000.00-47003.13%
SPXL240719P001580002024-07-15 3:47PM EDT158.002.000.000.000.00-3803.13%
SPXL240719P001590002024-07-15 3:59PM EDT159.002.050.000.000.00-23000.78%
SPXL240719P001600002024-07-15 3:51PM EDT160.003.100.000.000.00-14900.00%
SPXL240719P001610002024-07-15 3:36PM EDT161.002.810.000.000.00-1800.00%
SPXL240719P001620002024-07-15 3:36PM EDT162.003.390.000.000.00-2800.00%
SPXL240719P001630002024-07-15 3:55PM EDT163.004.700.000.000.00-600.00%
SPXL240719P001640002024-07-12 3:46PM EDT164.005.100.000.000.00--00.00%
SPXL240719P001650002024-07-15 10:06AM EDT165.005.450.000.000.00-200.00%
SPXL240719P001660002024-07-12 3:46PM EDT166.007.370.000.000.00--00.00%
SPXL240719P001670002024-07-15 10:24AM EDT167.006.900.000.000.00-100.00%
SPXL240719P001700002024-06-17 11:48AM EDT170.0024.800.000.000.00-600.00%
SPXL240719P001750002024-04-17 12:57PM EDT175.0059.1037.5041.700.00-20451.39%