Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,016.13 +2,169.41 (+5.18%) CMC Crypto 200
896.77 +36.23 (+4.21%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL231208C00060000 | 2023-10-31 2:22PM EST | 60.00 | 13.49 | 30.00 | 34.60 | 0.00 | - | 5 | 3 | 447.27% |
| SPXL231208C00065000 | 2023-10-30 1:00PM EST | 65.00 | 8.62 | 24.00 | 28.50 | 0.00 | - | 1 | 0 | 309.96% |
| SPXL231208C00066500 | 2023-11-03 11:32AM EST | 66.50 | 15.70 | 26.40 | 28.40 | 0.00 | - | 2 | 0 | 322.85% |
| SPXL231208C00068000 | 2023-11-20 11:15AM EST | 68.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL231208C00069000 | 2023-12-01 1:25PM EST | 69.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL231208C00069500 | 2023-11-29 11:10AM EST | 69.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL231208C00070000 | 2023-12-01 12:31PM EST | 70.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| SPXL231208C00070500 | 2023-11-10 3:30PM EST | 70.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL231208C00072000 | 2023-11-20 3:11PM EST | 72.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXL231208C00072500 | 2023-12-05 12:43PM EST | 72.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPXL231208C00073000 | 2023-11-03 11:31AM EST | 73.00 | 9.95 | 19.40 | 22.80 | 0.00 | - | 2 | 0 | 264.65% |
| SPXL231208C00074000 | 2023-12-05 12:43PM EST | 74.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| SPXL231208C00074500 | 2023-12-05 1:41PM EST | 74.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXL231208C00075000 | 2023-12-04 1:30PM EST | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| SPXL231208C00076000 | 2023-11-30 11:09AM EST | 76.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXL231208C00076500 | 2023-11-16 3:42PM EST | 76.50 | 12.77 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXL231208C00077000 | 2023-12-01 1:59PM EST | 77.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXL231208C00077500 | 2023-11-17 11:16AM EST | 77.50 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPXL231208C00078000 | 2023-12-05 3:01PM EST | 78.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| SPXL231208C00078500 | 2023-12-01 2:17PM EST | 78.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL231208C00079000 | 2023-11-29 10:44AM EST | 79.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL231208C00080000 | 2023-12-01 2:42PM EST | 80.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| SPXL231208C00080500 | 2023-11-29 10:46AM EST | 80.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL231208C00081000 | 2023-12-05 3:44PM EST | 81.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| SPXL231208C00081500 | 2023-12-04 2:03PM EST | 81.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| SPXL231208C00082000 | 2023-11-17 9:33AM EST | 82.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SPXL231208C00082500 | 2023-11-30 3:52PM EST | 82.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SPXL231208C00083000 | 2023-12-05 1:47PM EST | 83.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SPXL231208C00083500 | 2023-11-17 3:55PM EST | 83.50 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL231208C00084000 | 2023-12-05 3:01PM EST | 84.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 16 | 79 | 0.00% |
| SPXL231208C00084500 | 2023-12-05 3:54PM EST | 84.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPXL231208C00085000 | 2023-12-04 12:05PM EST | 85.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 24 | 65 | 0.00% |
| SPXL231208C00085500 | 2023-12-04 10:36AM EST | 85.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SPXL231208C00086000 | 2023-12-04 10:15AM EST | 86.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SPXL231208C00086500 | 2023-12-05 1:41PM EST | 86.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL231208C00087000 | 2023-12-05 1:23PM EST | 87.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 45 | 115 | 0.00% |
| SPXL231208C00088000 | 2023-12-05 12:43PM EST | 88.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 115 | 0.00% |
| SPXL231208C00089000 | 2023-12-04 1:50PM EST | 89.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 0.00% |
| SPXL231208C00090000 | 2023-12-05 3:28PM EST | 90.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 63 | 169 | 0.00% |
| SPXL231208C00091000 | 2023-12-05 2:21PM EST | 91.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 31 | 77 | 0.00% |
| SPXL231208C00091500 | 2023-12-05 3:54PM EST | 91.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 124 | 80 | 0.00% |
| SPXL231208C00092000 | 2023-12-05 3:59PM EST | 92.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 719 | 362 | 0.00% |
| SPXL231208C00092500 | 2023-12-05 3:20PM EST | 92.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 96 | 63 | 0.39% |
| SPXL231208C00093000 | 2023-12-05 3:59PM EST | 93.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 312 | 1,347 | 1.56% |
| SPXL231208C00093500 | 2023-12-05 1:35PM EST | 93.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 163 | 3.13% |
| SPXL231208C00094000 | 2023-12-05 3:59PM EST | 94.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 517 | 825 | 6.25% |
| SPXL231208C00095000 | 2023-12-05 3:44PM EST | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 201 | 370 | 6.25% |
| SPXL231208C00096000 | 2023-12-05 3:55PM EST | 96.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 119 | 172 | 12.50% |
| SPXL231208C00096500 | 2023-12-05 3:29PM EST | 96.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 12.50% |
| SPXL231208C00097000 | 2023-12-05 12:30PM EST | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 12.50% |
| SPXL231208C00098000 | 2023-12-04 12:14PM EST | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 12.50% |
| SPXL231208C00099000 | 2023-12-05 12:15PM EST | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| SPXL231208C00100000 | 2023-12-04 12:54PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 426 | 25.00% |
| SPXL231208C00101000 | 2023-12-04 9:33AM EST | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 25.00% |
| SPXL231208C00104000 | 2023-11-30 12:29PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL231208P00050000 | 2023-11-01 2:47PM EST | 50.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 262.50% |
| SPXL231208P00055000 | 2023-11-02 11:00AM EST | 55.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 243.75% |
| SPXL231208P00060000 | 2023-12-01 11:14AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SPXL231208P00065000 | 2023-11-24 9:30AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| SPXL231208P00066000 | 2023-11-03 9:54AM EST | 66.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 204.69% |
| SPXL231208P00066500 | 2023-11-03 8:50AM EST | 66.50 | 0.72 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 161.72% |
| SPXL231208P00067000 | 2023-11-10 2:21PM EST | 67.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPXL231208P00067500 | 2023-11-07 1:48PM EST | 67.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| SPXL231208P00068000 | 2023-11-06 9:57AM EST | 68.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPXL231208P00068500 | 2023-11-14 10:02AM EST | 68.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| SPXL231208P00069000 | 2023-11-10 12:36PM EST | 69.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPXL231208P00069500 | 2023-12-01 3:05PM EST | 69.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SPXL231208P00070000 | 2023-11-27 9:34AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 50.00% |
| SPXL231208P00071000 | 2023-11-27 2:27PM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| SPXL231208P00072000 | 2023-12-04 1:15PM EST | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| SPXL231208P00072500 | 2023-12-01 11:16AM EST | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| SPXL231208P00073000 | 2023-11-17 1:33PM EST | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPXL231208P00073500 | 2023-11-09 1:36PM EST | 73.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| SPXL231208P00074000 | 2023-12-04 2:23PM EST | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPXL231208P00074500 | 2023-11-14 9:49AM EST | 74.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SPXL231208P00075000 | 2023-11-27 2:54PM EST | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| SPXL231208P00076000 | 2023-11-03 11:21AM EST | 76.00 | 2.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 173.44% |
| SPXL231208P00076500 | 2023-11-20 11:29AM EST | 76.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SPXL231208P00077000 | 2023-11-20 1:27PM EST | 77.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| SPXL231208P00077500 | 2023-11-30 1:01PM EST | 77.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| SPXL231208P00078000 | 2023-11-17 10:21AM EST | 78.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SPXL231208P00079000 | 2023-11-28 1:00PM EST | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| SPXL231208P00080000 | 2023-12-05 1:45PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| SPXL231208P00080500 | 2023-11-13 1:20PM EST | 80.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL231208P00081000 | 2023-11-28 11:24AM EST | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| SPXL231208P00081500 | 2023-11-27 10:30AM EST | 81.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SPXL231208P00082000 | 2023-11-15 3:16PM EST | 82.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| SPXL231208P00082500 | 2023-11-30 12:13PM EST | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| SPXL231208P00083000 | 2023-11-29 10:14AM EST | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SPXL231208P00084000 | 2023-12-04 3:07PM EST | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| SPXL231208P00084500 | 2023-12-05 2:00PM EST | 84.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SPXL231208P00085000 | 2023-12-04 9:57AM EST | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 25.00% |
| SPXL231208P00085500 | 2023-12-04 9:59AM EST | 85.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| SPXL231208P00086000 | 2023-12-05 3:09PM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 25.00% |
| SPXL231208P00086500 | 2023-12-04 9:56AM EST | 86.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| SPXL231208P00087000 | 2023-12-05 11:32AM EST | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 12.50% |
| SPXL231208P00088000 | 2023-12-05 3:26PM EST | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 12.50% |
| SPXL231208P00089000 | 2023-12-05 3:49PM EST | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 96 | 204 | 12.50% |
| SPXL231208P00090000 | 2023-12-05 3:58PM EST | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 194 | 6.25% |
| SPXL231208P00091000 | 2023-12-05 3:49PM EST | 91.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 72 | 213 | 6.25% |
| SPXL231208P00091500 | 2023-12-05 3:54PM EST | 91.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 219 | 130 | 3.13% |
| SPXL231208P00092000 | 2023-12-05 3:58PM EST | 92.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 707 | 367 | 1.56% |
| SPXL231208P00092500 | 2023-12-05 2:07PM EST | 92.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 216 | 68 | 0.00% |
| SPXL231208P00093000 | 2023-12-05 3:49PM EST | 93.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 47 | 109 | 0.00% |
| SPXL231208P00093500 | 2023-12-05 10:00AM EST | 93.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| SPXL231208P00094000 | 2023-12-05 1:47PM EST | 94.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| SPXL231208P00095000 | 2023-12-05 11:54AM EST | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPXL231208P00096000 | 2023-12-05 10:45AM EST | 96.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| SPXL231208P00097000 | 2023-12-05 10:47AM EST | 97.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 19 | 0.00% |
| SPXL231208P00098000 | 2023-12-05 3:59PM EST | 98.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| SPXL231208P00099000 | 2023-12-01 10:00AM EST | 99.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL231208P00100000 | 2023-11-30 3:45PM EST | 100.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPXL231208P00101000 | 2023-12-01 11:17AM EST | 101.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL231208P00104000 | 2023-12-01 11:12AM EST | 104.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL231208P00105000 | 2023-11-02 11:58AM EST | 105.00 | 27.20 | 10.50 | 12.80 | 0.00 | - | - | 0 | 90.72% |
| SPXL231208P00115000 | 2023-12-04 9:29AM EST | 115.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.