Singapore markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
92.41-0.09 (-0.10%)
At close: 04:00PM EST
92.78 +0.37 (+0.40%)
Pre-market: 07:39AM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL231208C000600002023-10-31 2:22PM EST60.0013.4930.0034.600.00-53447.27%
SPXL231208C000650002023-10-30 1:00PM EST65.008.6224.0028.500.00-10309.96%
SPXL231208C000665002023-11-03 11:32AM EST66.5015.7026.4028.400.00-20322.85%
SPXL231208C000680002023-11-20 11:15AM EST68.0022.720.000.000.00-220.00%
SPXL231208C000690002023-12-01 1:25PM EST69.0024.900.000.000.00-120.00%
SPXL231208C000695002023-11-29 11:10AM EST69.5022.800.000.000.00-110.00%
SPXL231208C000700002023-12-01 12:31PM EST70.0023.880.000.000.00-8230.00%
SPXL231208C000705002023-11-10 3:30PM EST70.5013.750.000.000.00-110.00%
SPXL231208C000720002023-11-20 3:11PM EST72.0020.080.000.000.00-240.00%
SPXL231208C000725002023-12-05 12:43PM EST72.5019.200.000.000.00-1210.00%
SPXL231208C000730002023-11-03 11:31AM EST73.009.9519.4022.800.00-20264.65%
SPXL231208C000740002023-12-05 12:43PM EST74.0017.800.000.000.00-4170.00%
SPXL231208C000745002023-12-05 1:41PM EST74.5017.600.000.000.00-150.00%
SPXL231208C000750002023-12-04 1:30PM EST75.0017.000.000.000.00-4250.00%
SPXL231208C000760002023-11-30 11:09AM EST76.0015.250.000.000.00-150.00%
SPXL231208C000765002023-11-16 3:42PM EST76.5012.770.000.000.00-10100.00%
SPXL231208C000770002023-12-01 1:59PM EST77.0016.650.000.000.00-240.00%
SPXL231208C000775002023-11-17 11:16AM EST77.5011.870.000.000.00-1110.00%
SPXL231208C000780002023-12-05 3:01PM EST78.0014.390.000.000.00-5120.00%
SPXL231208C000785002023-12-01 2:17PM EST78.5015.300.000.000.00-220.00%
SPXL231208C000790002023-11-29 10:44AM EST79.0013.700.000.000.00-140.00%
SPXL231208C000800002023-12-01 2:42PM EST80.0013.740.000.000.00-6380.00%
SPXL231208C000805002023-11-29 10:46AM EST80.5012.200.000.000.00-120.00%
SPXL231208C000810002023-12-05 3:44PM EST81.0011.230.000.000.00-5410.00%
SPXL231208C000815002023-12-04 2:03PM EST81.5010.550.000.000.00-4180.00%
SPXL231208C000820002023-11-17 9:33AM EST82.008.050.000.000.00-490.00%
SPXL231208C000825002023-11-30 3:52PM EST82.509.800.000.000.00-1240.00%
SPXL231208C000830002023-12-05 1:47PM EST83.009.200.000.000.00-4150.00%
SPXL231208C000835002023-11-17 3:55PM EST83.506.780.000.000.00-260.00%
SPXL231208C000840002023-12-05 3:01PM EST84.008.410.000.000.00-16790.00%
SPXL231208C000845002023-12-05 3:54PM EST84.507.700.000.000.00-1270.00%
SPXL231208C000850002023-12-04 12:05PM EST85.007.180.000.000.00-24650.00%
SPXL231208C000855002023-12-04 10:36AM EST85.505.900.000.000.00-360.00%
SPXL231208C000860002023-12-04 10:15AM EST86.006.180.000.000.00-2170.00%
SPXL231208C000865002023-12-05 1:41PM EST86.505.700.000.000.00-140.00%
SPXL231208C000870002023-12-05 1:23PM EST87.005.500.000.000.00-451150.00%
SPXL231208C000880002023-12-05 12:43PM EST88.004.000.000.000.00-271150.00%
SPXL231208C000890002023-12-04 1:50PM EST89.003.600.000.000.00-16730.00%
SPXL231208C000900002023-12-05 3:28PM EST90.002.850.000.000.00-631690.00%
SPXL231208C000910002023-12-05 2:21PM EST91.002.200.000.000.00-31770.00%
SPXL231208C000915002023-12-05 3:54PM EST91.501.650.000.000.00-124800.00%
SPXL231208C000920002023-12-05 3:59PM EST92.001.430.000.000.00-7193620.00%
SPXL231208C000925002023-12-05 3:20PM EST92.501.270.000.000.00-96630.39%
SPXL231208C000930002023-12-05 3:59PM EST93.000.950.000.000.00-3121,3471.56%
SPXL231208C000935002023-12-05 1:35PM EST93.500.800.000.000.00-391633.13%
SPXL231208C000940002023-12-05 3:59PM EST94.000.600.000.000.00-5178256.25%
SPXL231208C000950002023-12-05 3:44PM EST95.000.340.000.000.00-2013706.25%
SPXL231208C000960002023-12-05 3:55PM EST96.000.170.000.000.00-11917212.50%
SPXL231208C000965002023-12-05 3:29PM EST96.500.150.000.000.00-48712.50%
SPXL231208C000970002023-12-05 12:30PM EST97.000.090.000.000.00-44512.50%
SPXL231208C000980002023-12-04 12:14PM EST98.000.100.000.000.00-112712.50%
SPXL231208C000990002023-12-05 12:15PM EST99.000.050.000.000.00-17625.00%
SPXL231208C001000002023-12-04 12:54PM EST100.000.050.000.000.00-7542625.00%
SPXL231208C001010002023-12-04 9:33AM EST101.000.050.000.000.00-6125.00%
SPXL231208C001040002023-11-30 12:29PM EST104.000.020.000.000.00--125.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL231208P000500002023-11-01 2:47PM EST50.000.230.000.050.00-12262.50%
SPXL231208P000550002023-11-02 11:00AM EST55.000.300.000.100.00--2243.75%
SPXL231208P000600002023-12-01 11:14AM EST60.000.010.000.000.00-11450.00%
SPXL231208P000650002023-11-24 9:30AM EST65.000.050.000.000.00-13650.00%
SPXL231208P000660002023-11-03 9:54AM EST66.000.750.000.400.00-11204.69%
SPXL231208P000665002023-11-03 8:50AM EST66.500.720.000.100.00-11161.72%
SPXL231208P000670002023-11-10 2:21PM EST67.000.390.000.000.00-1150.00%
SPXL231208P000675002023-11-07 1:48PM EST67.500.530.000.000.00--1250.00%
SPXL231208P000680002023-11-06 9:57AM EST68.000.740.000.000.00-1250.00%
SPXL231208P000685002023-11-14 10:02AM EST68.500.150.000.000.00-3750.00%
SPXL231208P000690002023-11-10 12:36PM EST69.000.550.000.000.00-1250.00%
SPXL231208P000695002023-12-01 3:05PM EST69.500.010.000.000.00-3350.00%
SPXL231208P000700002023-11-27 9:34AM EST70.000.050.000.000.00-154450.00%
SPXL231208P000710002023-11-27 2:27PM EST71.000.050.000.000.00-5850.00%
SPXL231208P000720002023-12-04 1:15PM EST72.000.050.000.000.00-21450.00%
SPXL231208P000725002023-12-01 11:16AM EST72.500.030.000.000.00-14450.00%
SPXL231208P000730002023-11-17 1:33PM EST73.000.240.000.000.00-1150.00%
SPXL231208P000735002023-11-09 1:36PM EST73.501.150.000.000.00-4850.00%
SPXL231208P000740002023-12-04 2:23PM EST74.000.040.000.000.00-1250.00%
SPXL231208P000745002023-11-14 9:49AM EST74.500.450.000.000.00-2250.00%
SPXL231208P000750002023-11-27 2:54PM EST75.000.400.000.000.00-13650.00%
SPXL231208P000760002023-11-03 11:21AM EST76.002.110.001.350.00-11173.44%
SPXL231208P000765002023-11-20 11:29AM EST76.500.250.000.000.00-11450.00%
SPXL231208P000770002023-11-20 1:27PM EST77.000.210.000.000.00-14750.00%
SPXL231208P000775002023-11-30 1:01PM EST77.500.060.000.000.00-4550.00%
SPXL231208P000780002023-11-17 10:21AM EST78.000.420.000.000.00-3350.00%
SPXL231208P000790002023-11-28 1:00PM EST79.000.120.000.000.00-2150.00%
SPXL231208P000800002023-12-05 1:45PM EST80.000.050.000.000.00-114550.00%
SPXL231208P000805002023-11-13 1:20PM EST80.501.930.000.000.00-1025.00%
SPXL231208P000810002023-11-28 11:24AM EST81.000.120.000.000.00-63725.00%
SPXL231208P000815002023-11-27 10:30AM EST81.500.160.000.000.00-1825.00%
SPXL231208P000820002023-11-15 3:16PM EST82.000.940.000.000.00-2725.00%
SPXL231208P000825002023-11-30 12:13PM EST82.500.150.000.000.00-3725.00%
SPXL231208P000830002023-11-29 10:14AM EST83.000.170.000.000.00-1625.00%
SPXL231208P000840002023-12-04 3:07PM EST84.000.050.000.000.00-25825.00%
SPXL231208P000845002023-12-05 2:00PM EST84.500.050.000.000.00-1825.00%
SPXL231208P000850002023-12-04 9:57AM EST85.000.070.000.000.00-59725.00%
SPXL231208P000855002023-12-04 9:59AM EST85.500.120.000.000.00-111425.00%
SPXL231208P000860002023-12-05 3:09PM EST86.000.050.000.000.00-44725.00%
SPXL231208P000865002023-12-04 9:56AM EST86.500.150.000.000.00-31812.50%
SPXL231208P000870002023-12-05 11:32AM EST87.000.150.000.000.00-534312.50%
SPXL231208P000880002023-12-05 3:26PM EST88.000.150.000.000.00-1125312.50%
SPXL231208P000890002023-12-05 3:49PM EST89.000.250.000.000.00-9620412.50%
SPXL231208P000900002023-12-05 3:58PM EST90.000.450.000.000.00-401946.25%
SPXL231208P000910002023-12-05 3:49PM EST91.000.710.000.000.00-722136.25%
SPXL231208P000915002023-12-05 3:54PM EST91.500.900.000.000.00-2191303.13%
SPXL231208P000920002023-12-05 3:58PM EST92.001.100.000.000.00-7073671.56%
SPXL231208P000925002023-12-05 2:07PM EST92.501.550.000.000.00-216680.00%
SPXL231208P000930002023-12-05 3:49PM EST93.001.620.000.000.00-471090.00%
SPXL231208P000935002023-12-05 10:00AM EST93.502.300.000.000.00-6260.00%
SPXL231208P000940002023-12-05 1:47PM EST94.002.400.000.000.00-2960.00%
SPXL231208P000950002023-12-05 11:54AM EST95.003.500.000.000.00-1110.00%
SPXL231208P000960002023-12-05 10:45AM EST96.003.620.000.000.00-20150.00%
SPXL231208P000970002023-12-05 10:47AM EST97.004.500.000.000.00-50190.00%
SPXL231208P000980002023-12-05 3:59PM EST98.005.800.000.000.00-10290.00%
SPXL231208P000990002023-12-01 10:00AM EST99.006.800.000.000.00-110.00%
SPXL231208P001000002023-11-30 3:45PM EST100.008.360.000.000.00--30.00%
SPXL231208P001010002023-12-01 11:17AM EST101.008.300.000.000.00-100.00%
SPXL231208P001040002023-12-01 11:12AM EST104.0011.300.000.000.00-100.00%
SPXL231208P001050002023-11-02 11:58AM EST105.0027.2010.5012.800.00--090.72%
SPXL231208P001150002023-12-04 9:29AM EST115.0023.100.000.000.00-100.00%