Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,750.74 -10.37 (-0.13%) BTC-USD
22,985.72 +13.81 (+0.06%) CMC Crypto 200
520.91 +3.90 (+0.75%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230127C00040000 | 2023-01-06 11:15AM EST | 40.00 | 23.60 | 32.60 | 33.10 | 0.00 | - | 1 | 7 | 724.22% |
| SPXL230127C00045000 | 2023-01-06 11:15AM EST | 45.00 | 18.65 | 27.30 | 28.10 | 0.00 | - | 1 | 1 | 557.42% |
| SPXL230127C00050000 | 2023-01-17 10:21AM EST | 50.00 | 20.70 | 22.20 | 22.80 | 0.00 | - | 10 | 11 | 385.94% |
| SPXL230127C00055000 | 2023-01-27 10:30AM EST | 55.00 | 18.08 | 17.30 | 17.80 | +2.38 | +15.16% | 7 | 12 | 315.63% |
| SPXL230127C00056000 | 2023-01-20 3:21PM EST | 56.00 | 17.10 | 16.30 | 16.90 | +5.20 | +43.70% | 3 | 4 | 312.11% |
| SPXL230127C00057000 | 2023-01-26 2:25PM EST | 57.00 | 15.01 | 15.30 | 15.60 | 0.00 | - | 10 | 9 | 248.44% |
| SPXL230127C00058000 | 2023-01-17 9:55AM EST | 58.00 | 12.20 | 14.30 | 15.00 | 0.00 | - | 1 | 4 | 288.28% |
| SPXL230127C00059000 | 2023-01-26 1:20PM EST | 59.00 | 12.31 | 13.20 | 13.80 | 0.00 | - | 1 | 8 | 234.38% |
| SPXL230127C00059500 | 2023-01-26 12:15PM EST | 59.50 | 11.91 | 13.10 | 13.70 | 0.00 | - | 4 | 29 | 305.27% |
| SPXL230127C00060000 | 2023-01-26 2:26PM EST | 60.00 | 12.10 | 12.20 | 12.90 | 0.00 | - | 10 | 41 | 231.25% |
| SPXL230127C00060500 | 2023-01-19 10:46AM EST | 60.50 | 4.65 | 11.90 | 12.40 | 0.00 | - | - | 41 | 244.14% |
| SPXL230127C00061000 | 2023-01-23 1:58PM EST | 61.00 | 10.40 | 11.30 | 11.60 | 0.00 | - | 44 | 125 | 187.89% |
| SPXL230127C00061500 | 2023-01-23 11:04AM EST | 61.50 | 9.20 | 10.80 | 11.20 | 0.00 | - | 2 | 2 | 194.53% |
| SPXL230127C00062000 | 2023-01-26 2:16PM EST | 62.00 | 9.85 | 10.30 | 10.90 | 0.00 | - | 1 | 199 | 208.59% |
| SPXL230127C00062500 | 2023-01-26 11:52AM EST | 62.50 | 8.53 | 10.20 | 10.50 | 0.00 | - | 1 | 21 | 240.04% |
| SPXL230127C00063000 | 2023-01-27 9:57AM EST | 63.00 | 9.90 | 9.60 | 9.90 | +1.00 | +11.24% | 2 | 65 | 216.41% |
| SPXL230127C00063500 | 2023-01-26 3:19PM EST | 63.50 | 8.76 | 8.70 | 9.40 | 0.00 | - | 3 | 38 | 173.83% |
| SPXL230127C00064000 | 2023-01-26 3:14PM EST | 64.00 | 8.10 | 8.50 | 9.00 | 0.00 | - | 57 | 142 | 198.05% |
| SPXL230127C00064500 | 2023-01-24 1:11PM EST | 64.50 | 6.09 | 8.20 | 8.50 | 0.00 | - | 2 | 84 | 201.95% |
| SPXL230127C00065000 | 2023-01-27 9:36AM EST | 65.00 | 7.28 | 7.40 | 7.80 | -0.22 | -2.93% | 1 | 117 | 157.81% |
| SPXL230127C00065500 | 2023-01-26 3:55PM EST | 65.50 | 7.00 | 7.00 | 7.30 | 0.00 | - | 16 | 53 | 156.64% |
| SPXL230127C00066000 | 2023-01-26 3:16PM EST | 66.00 | 6.20 | 6.70 | 7.00 | 0.00 | - | 22 | 56 | 173.24% |
| SPXL230127C00066500 | 2023-01-27 10:46AM EST | 66.50 | 6.33 | 5.80 | 6.20 | +1.22 | +23.87% | 5 | 68 | 116.02% |
| SPXL230127C00067000 | 2023-01-27 10:22AM EST | 67.00 | 6.05 | 5.50 | 6.00 | +0.62 | +11.42% | 2 | 98 | 142.58% |
| SPXL230127C00067500 | 2023-01-26 3:41PM EST | 67.50 | 5.83 | 5.10 | 5.50 | +0.96 | +19.71% | 1 | 95 | 138.67% |
| SPXL230127C00068000 | 2023-01-27 9:44AM EST | 68.00 | 4.30 | 4.60 | 5.00 | -0.29 | -6.32% | 6 | 171 | 128.91% |
| SPXL230127C00068500 | 2023-01-27 10:44AM EST | 68.50 | 4.38 | 4.20 | 4.50 | +0.28 | +6.83% | 23 | 113 | 123.83% |
| SPXL230127C00069000 | 2023-01-27 10:20AM EST | 69.00 | 4.36 | 3.30 | 3.70 | +0.86 | +24.57% | 30 | 125 | 75.78% |
| SPXL230127C00069500 | 2023-01-27 10:15AM EST | 69.50 | 4.00 | 3.20 | 3.50 | +1.00 | +33.33% | 6 | 80 | 103.22% |
| SPXL230127C00070000 | 2023-01-27 10:43AM EST | 70.00 | 3.00 | 2.35 | 2.60 | +0.75 | +33.33% | 32 | 341 | 55.86% |
| SPXL230127C00070500 | 2023-01-27 10:36AM EST | 70.50 | 2.58 | 2.25 | 2.55 | +0.61 | +30.96% | 8 | 224 | 85.45% |
| SPXL230127C00071000 | 2023-01-27 10:36AM EST | 71.00 | 2.11 | 1.75 | 2.05 | +0.16 | +8.21% | 68 | 263 | 73.63% |
| SPXL230127C00071500 | 2023-01-27 10:47AM EST | 71.50 | 1.32 | 1.10 | 1.40 | -0.18 | -12.00% | 85 | 159 | 50.39% |
| SPXL230127C00072000 | 2023-01-27 10:43AM EST | 72.00 | 1.26 | 0.85 | 1.00 | +0.03 | +2.44% | 70 | 501 | 54.30% |
| SPXL230127C00072500 | 2023-01-27 10:21AM EST | 72.50 | 1.08 | 0.55 | 0.75 | +0.08 | +8.00% | 31 | 94 | 54.69% |
| SPXL230127C00073000 | 2023-01-27 10:35AM EST | 73.00 | 0.70 | 0.50 | 0.60 | -0.05 | -6.67% | 94 | 623 | 55.27% |
| SPXL230127C00073500 | 2023-01-27 10:46AM EST | 73.50 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 65 | 273 | 52.54% |
| SPXL230127C00074000 | 2023-01-27 10:27AM EST | 74.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 126 | 265 | 51.95% |
| SPXL230127C00075000 | 2023-01-27 10:44AM EST | 75.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 33 | 306 | 54.10% |
| SPXL230127C00076000 | 2023-01-27 9:49AM EST | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 58.20% |
| SPXL230127C00077000 | 2023-01-24 1:20PM EST | 77.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 117.97% |
| SPXL230127C00078000 | 2023-01-24 2:13PM EST | 78.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 26 | 81.64% |
| SPXL230127C00079000 | 2023-01-26 9:36AM EST | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 28 | 148.24% |
| SPXL230127C00080000 | 2023-01-26 9:53AM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 92.19% |
| SPXL230127C00085000 | 2023-01-10 1:51PM EST | 85.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 137.50% |
| SPXL230127C00090000 | 2022-12-16 9:30AM EST | 90.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 283.98% |
| SPXL230127C00095000 | 2023-01-24 1:19PM EST | 95.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 14 | 215.63% |
| SPXL230127C00100000 | 2023-01-13 11:55AM EST | 100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 250.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230127P00040000 | 2023-01-20 2:04PM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 490.63% |
| SPXL230127P00045000 | 2023-01-18 11:15AM EST | 45.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 403.13% |
| SPXL230127P00050000 | 2023-01-18 3:56PM EST | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 22 | 103 | 321.88% |
| SPXL230127P00053000 | 2023-01-19 9:44AM EST | 53.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 276.56% |
| SPXL230127P00054000 | 2023-01-19 10:25AM EST | 54.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 260.94% |
| SPXL230127P00055000 | 2023-01-20 9:30AM EST | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 246.88% |
| SPXL230127P00056000 | 2023-01-20 12:02PM EST | 56.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 232.81% |
| SPXL230127P00056500 | 2023-01-17 12:19PM EST | 56.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 1 | 225.78% |
| SPXL230127P00057000 | 2023-01-17 3:56PM EST | 57.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 43 | 218.75% |
| SPXL230127P00057500 | 2023-01-18 1:09PM EST | 57.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 2 | 211.72% |
| SPXL230127P00058000 | 2023-01-20 3:53PM EST | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 204.69% |
| SPXL230127P00058500 | 2023-01-20 11:46AM EST | 58.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 227 | 179.69% |
| SPXL230127P00059000 | 2023-01-20 12:33PM EST | 59.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 23 | 283.20% |
| SPXL230127P00059500 | 2023-01-19 11:21AM EST | 59.50 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 274.22% |
| SPXL230127P00060000 | 2023-01-27 9:50AM EST | 60.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 221 | 160.94% |
| SPXL230127P00060500 | 2023-01-25 9:42AM EST | 60.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 255.86% |
| SPXL230127P00061000 | 2023-01-26 3:38PM EST | 61.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 223.44% |
| SPXL230127P00061500 | 2023-01-26 12:29PM EST | 61.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 49 | 142.19% |
| SPXL230127P00062000 | 2023-01-25 9:39AM EST | 62.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 182 | 228.91% |
| SPXL230127P00062500 | 2023-01-25 2:01PM EST | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 402 | 219.92% |
| SPXL230127P00063000 | 2023-01-26 12:36PM EST | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 86 | 137.50% |
| SPXL230127P00063500 | 2023-01-26 11:59AM EST | 63.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 91 | 208 | 201.95% |
| SPXL230127P00064000 | 2023-01-25 12:50PM EST | 64.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 13 | 103 | 110.94% |
| SPXL230127P00064500 | 2023-01-26 11:22AM EST | 64.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 183.98% |
| SPXL230127P00065000 | 2023-01-26 3:44PM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 529 | 1,211 | 126.17% |
| SPXL230127P00065500 | 2023-01-26 12:11PM EST | 65.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 99 | 92.19% |
| SPXL230127P00066000 | 2023-01-26 3:37PM EST | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 606 | 97.27% |
| SPXL230127P00066500 | 2023-01-26 3:24PM EST | 66.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 37 | 631 | 90.63% |
| SPXL230127P00067000 | 2023-01-26 3:30PM EST | 67.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 46 | 117 | 83.98% |
| SPXL230127P00067500 | 2023-01-26 3:54PM EST | 67.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 37 | 135 | 102.73% |
| SPXL230127P00068000 | 2023-01-27 10:38AM EST | 68.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 39 | 242 | 62.50% |
| SPXL230127P00068500 | 2023-01-27 9:43AM EST | 68.50 | 0.13 | 0.00 | 0.05 | -0.03 | -18.75% | 20 | 570 | 56.25% |
| SPXL230127P00069000 | 2023-01-27 9:50AM EST | 69.00 | 0.08 | 0.00 | 0.05 | -0.04 | -33.33% | 44 | 218 | 50.00% |
| SPXL230127P00069500 | 2023-01-26 1:20PM EST | 69.50 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 27 | 119 | 50.00% |
| SPXL230127P00070000 | 2023-01-27 10:08AM EST | 70.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 164 | 428 | 50.98% |
| SPXL230127P00070500 | 2023-01-26 3:49PM EST | 70.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 25 | 56 | 48.83% |
| SPXL230127P00071000 | 2023-01-27 10:38AM EST | 71.00 | 0.07 | 0.15 | 0.15 | -0.23 | -76.67% | 22 | 114 | 39.65% |
| SPXL230127P00071500 | 2023-01-27 10:08AM EST | 71.50 | 0.11 | 0.15 | 0.25 | -0.49 | -81.67% | 31 | 44 | 38.28% |
| SPXL230127P00072000 | 2023-01-27 10:38AM EST | 72.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 28 | 47 | 33.30% |
| SPXL230127P00072500 | 2023-01-27 10:47AM EST | 72.50 | 0.55 | 0.45 | 0.60 | -0.35 | -38.89% | 57 | 13 | 34.18% |
| SPXL230127P00073000 | 2023-01-27 10:43AM EST | 73.00 | 0.65 | 0.65 | 0.80 | -0.60 | -48.00% | 36 | 15 | 25.20% |
| SPXL230127P00073500 | 2023-01-11 1:14PM EST | 73.50 | 6.90 | 1.00 | 1.40 | 0.00 | - | 2 | 4 | 43.75% |
| SPXL230127P00074000 | 2023-01-27 10:38AM EST | 74.00 | 1.22 | 1.35 | 1.85 | -2.09 | -63.14% | 3 | 10 | 48.63% |
| SPXL230127P00075000 | 2023-01-26 9:43AM EST | 75.00 | 3.60 | 2.10 | 2.75 | 0.00 | - | 2 | 10 | 52.73% |
| SPXL230127P00076000 | 2023-01-26 3:08PM EST | 76.00 | 4.10 | 3.10 | 3.50 | 0.00 | - | 11 | 6 | 0.00% |
| SPXL230127P00078000 | 2023-01-18 1:01PM EST | 78.00 | 10.90 | 5.10 | 5.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL230127P00080000 | 2023-01-27 10:14AM EST | 80.00 | 6.40 | 7.00 | 7.60 | -6.49 | -50.35% | 3 | 6 | 0.00% |
| SPXL230127P00090000 | 2022-12-15 9:37AM EST | 90.00 | 22.20 | 19.70 | 20.90 | 0.00 | - | - | 0 | 522.17% |
© 2023 Yahoo. All rights reserved.
