Singapore markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.23+2.56 (+1.93%)
At close: 04:00PM EDT
135.48 +0.25 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240531C000800002024-05-14 2:18PM EDT80.0050.6053.0057.000.00-102286.72%
SPXL240531C000850002024-05-03 10:04AM EDT85.0037.4548.0052.100.00-11263.62%
SPXL240531C000900002024-05-23 3:12PM EDT90.0041.9843.2047.100.00-11237.70%
SPXL240531C001000002024-05-23 1:56PM EDT100.0033.7733.2037.500.00-101105.47%
SPXL240531C001030002024-05-17 10:56AM EDT103.0032.5230.2034.500.00-1196.48%
SPXL240531C001050002024-04-12 3:59PM EDT105.0021.5722.9027.500.00--120.00%
SPXL240531C001060002024-05-16 10:14AM EDT106.0031.0027.2031.500.00-1187.50%
SPXL240531C001100002024-05-17 10:56AM EDT110.0025.7723.2027.500.00-11675.98%
SPXL240531C001120002024-05-21 3:58PM EDT112.0025.0021.2025.000.00-13132.23%
SPXL240531C001130002024-04-23 11:50AM EDT113.0010.280.000.000.00-110.00%
SPXL240531C001140002024-05-01 11:42AM EDT114.007.0019.1023.100.00-45125.88%
SPXL240531C001150002024-05-10 1:31PM EDT115.0015.6518.2022.500.00-104061.72%
SPXL240531C001160002024-05-08 9:31AM EDT116.0011.0017.2021.300.00-125121.53%
SPXL240531C001170002024-05-21 10:34AM EDT117.0019.5016.2020.500.00-11656.25%
SPXL240531C001180002024-05-24 1:52PM EDT118.0017.4015.2019.50+0.63+3.76%6853.42%
SPXL240531C001190002024-05-08 9:31AM EDT119.009.0014.0017.500.00-2490.43%
SPXL240531C001200002024-05-23 3:39PM EDT120.0012.7613.1017.200.00-2069101.56%
SPXL240531C001210002024-05-14 9:52AM EDT121.0010.1012.2016.200.00-101397.12%
SPXL240531C001220002024-05-10 2:57PM EDT122.009.2011.1015.200.00-511092.63%
SPXL240531C001225002024-05-08 9:32AM EDT122.506.5010.6014.700.00-1090.38%
SPXL240531C001230002024-05-16 3:59PM EDT123.0012.4210.0014.20-0.33-2.59%112988.13%
SPXL240531C001235002024-04-29 10:06AM EDT123.505.109.7013.600.00--183.98%
SPXL240531C001240002024-05-16 2:14PM EDT124.0012.209.3013.100.00-111181.76%
SPXL240531C001245002024-05-22 12:49PM EDT124.5011.958.8012.700.00-1281.35%
SPXL240531C001250002024-05-23 1:56PM EDT125.009.168.7011.700.00-66969.73%
SPXL240531C001255002024-05-13 11:19AM EDT125.506.807.8011.600.00-2575.00%
SPXL240531C001260002024-05-24 10:51AM EDT126.008.267.9010.40-2.12-20.42%210359.57%
SPXL240531C001265002024-05-14 10:19AM EDT126.505.907.709.700.00-11912453.47%
SPXL240531C001270002024-05-20 1:11PM EDT127.009.516.709.300.00-17253.47%
SPXL240531C001275002024-05-17 2:23PM EDT127.507.206.708.900.00-1553.30%
SPXL240531C001280002024-05-23 2:30PM EDT128.007.806.508.10+2.30+41.82%25345.36%
SPXL240531C001285002024-05-24 12:03PM EDT128.506.976.107.50-1.03-12.88%33241.36%
SPXL240531C001290002024-05-24 9:56AM EDT129.005.204.707.30-2.30-30.67%54245.07%
SPXL240531C001295002024-05-23 3:50PM EDT129.506.205.707.10+1.90+44.19%22248.10%
SPXL240531C001300002024-05-24 10:24AM EDT130.004.895.307.20+0.84+20.74%1115255.44%
SPXL240531C001305002024-05-23 2:36PM EDT130.503.454.906.800.00-61754.49%
SPXL240531C001310002024-05-24 3:16PM EDT131.004.304.406.00+1.10+34.38%129947.39%
SPXL240531C001315002024-05-23 3:10PM EDT131.503.304.105.00+0.70+26.92%102637.21%
SPXL240531C001320002024-05-24 1:39PM EDT132.003.453.704.80+0.90+35.29%144839.33%
SPXL240531C001325002024-05-24 3:58PM EDT132.503.403.403.60+1.10+47.83%302426.17%
SPXL240531C001330002024-05-24 3:54PM EDT133.002.803.003.30+0.80+40.00%214926.86%
SPXL240531C001335002024-05-24 11:33AM EDT133.503.202.652.85+1.50+88.24%213825.03%
SPXL240531C001340002024-05-24 3:49PM EDT134.002.192.302.45+0.49+28.82%731623.76%
SPXL240531C001345002024-05-24 3:58PM EDT134.501.952.002.15+0.45+30.00%252123.63%
SPXL240531C001350002024-05-24 3:56PM EDT135.001.551.701.85+0.45+40.91%49725723.22%
SPXL240531C001360002024-05-24 3:59PM EDT136.001.151.151.25+0.40+53.33%68614121.44%
SPXL240531C001370002024-05-24 3:55PM EDT137.000.700.750.85+0.15+27.27%26624621.00%
SPXL240531C001380002024-05-24 3:58PM EDT138.000.450.450.55+0.05+12.50%777920.66%
SPXL240531C001390002024-05-24 3:55PM EDT139.000.270.250.35-0.03-10.00%533320.61%
SPXL240531C001400002024-05-24 3:48PM EDT140.000.160.100.20-0.04-20.00%10220520.22%
SPXL240531C001410002024-05-24 12:11PM EDT141.000.150.050.15+0.01+7.14%15521.49%
SPXL240531C001420002024-05-24 9:30AM EDT142.000.580.050.15+0.46+383.33%210624.22%
SPXL240531C001430002024-05-24 3:49PM EDT143.000.050.050.10-0.20-80.00%35810324.61%
SPXL240531C001440002024-05-24 3:38PM EDT144.000.050.001.35-0.21-80.77%10557.30%
SPXL240531C001450002024-05-24 9:33AM EDT145.000.050.000.85-0.07-58.33%254451.12%
SPXL240531C001480002024-05-16 10:49AM EDT148.000.240.001.350.00--156.30%
SPXL240531C001500002024-05-23 9:30AM EDT150.000.100.000.050.00-11236.13%
SPXL240531C001550002024-04-15 9:44AM EDT155.000.750.000.000.00--125.00%
SPXL240531C001600002024-04-12 10:56AM EDT160.000.200.000.500.00-1170.61%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240531P000750002024-04-26 12:12PM EDT75.000.300.000.800.00-23230.08%
SPXL240531P000800002024-04-26 3:57PM EDT80.000.250.001.350.00-2320229.69%
SPXL240531P000850002024-04-29 3:51PM EDT85.000.250.001.350.00-2021206.93%
SPXL240531P000900002024-04-26 12:12PM EDT90.000.530.002.100.00-212204.69%
SPXL240531P000950002024-05-07 3:58PM EDT95.000.200.000.250.00-251121.68%
SPXL240531P001000002024-05-21 9:30AM EDT100.000.050.001.350.00-130144.92%
SPXL240531P001020002024-05-09 1:27PM EDT102.000.050.000.15-0.15-75.00%1192.97%
SPXL240531P001030002024-05-17 9:30AM EDT103.000.050.001.350.00-113133.30%
SPXL240531P001040002024-05-08 2:09PM EDT104.000.260.001.350.00-2727129.54%
SPXL240531P001050002024-05-23 3:06PM EDT105.000.070.000.200.00-77987.89%
SPXL240531P001060002024-05-20 12:28PM EDT106.000.050.002.100.00-12136.43%
SPXL240531P001070002024-05-03 9:30AM EDT107.000.890.001.300.00-15117.19%
SPXL240531P001080002024-05-08 3:17PM EDT108.000.420.001.050.00-16108.01%
SPXL240531P001090002024-05-10 2:16PM EDT109.000.350.001.350.00-56110.84%
SPXL240531P001100002024-05-17 2:58PM EDT110.000.120.000.750.00-108293.75%
SPXL240531P001110002024-05-16 10:07AM EDT111.000.160.000.300.00-1375.88%
SPXL240531P001120002024-05-23 9:30AM EDT112.000.050.000.750.00-12487.01%
SPXL240531P001130002024-05-14 11:36AM EDT113.000.350.000.750.00-51383.69%
SPXL240531P001140002024-05-06 1:52PM EDT114.001.300.000.750.00-6880.47%
SPXL240531P001150002024-05-24 3:24PM EDT115.000.050.000.15-0.25-83.33%589157.23%
SPXL240531P001160002024-05-23 2:59PM EDT116.000.100.000.300.00-65161.33%
SPXL240531P001170002024-05-17 2:14PM EDT117.000.180.000.750.00-61670.56%
SPXL240531P001180002024-05-17 12:28PM EDT118.000.250.000.750.00-31867.29%
SPXL240531P001190002024-05-23 10:34AM EDT119.000.200.000.250.00-13050.98%
SPXL240531P001200002024-05-23 2:53PM EDT120.000.220.000.750.00-25660.74%
SPXL240531P001210002024-05-21 3:38PM EDT121.000.150.000.750.00-23357.42%
SPXL240531P001220002024-05-20 11:00AM EDT122.000.190.000.250.00-21849.22%
SPXL240531P001225002024-05-23 1:56PM EDT122.500.200.050.200.00-12445.41%
SPXL240531P001230002024-05-23 2:52PM EDT123.000.350.050.200.00-219643.85%
SPXL240531P001235002024-05-23 1:43PM EDT123.500.200.050.200.00-22442.38%
SPXL240531P001240002024-05-24 11:02AM EDT124.000.160.050.20-0.21-56.76%334240.92%
SPXL240531P001245002024-05-20 2:16PM EDT124.500.310.050.200.00-33939.36%
SPXL240531P001250002024-05-24 12:35PM EDT125.000.150.050.15-0.26-63.41%18635.55%
SPXL240531P001255002024-05-21 11:14AM EDT125.500.300.050.150.00-10011134.08%
SPXL240531P001260002024-05-23 3:50PM EDT126.000.510.100.150.00-222232.72%
SPXL240531P001265002024-05-23 2:51PM EDT126.500.720.100.200.00-1633.30%
SPXL240531P001270002024-05-24 10:38AM EDT127.000.270.100.20-0.35-56.45%136031.84%
SPXL240531P001275002024-05-24 3:38PM EDT127.500.160.150.20-0.29-64.44%281030.27%
SPXL240531P001280002024-05-24 12:48PM EDT128.000.200.150.25-0.60-75.00%4350130.42%
SPXL240531P001285002024-05-24 2:01PM EDT128.500.250.200.25-0.62-71.26%61028.81%
SPXL240531P001290002024-05-24 2:45PM EDT129.000.250.200.30-0.71-73.96%113028.61%
SPXL240531P001295002024-05-23 3:55PM EDT129.500.530.250.35-0.57-51.82%41328.22%
SPXL240531P001300002024-05-24 3:55PM EDT130.000.350.300.40-0.88-71.54%4212527.69%
SPXL240531P001305002024-05-23 3:50PM EDT130.501.400.300.450.00-131626.95%
SPXL240531P001310002024-05-24 12:21PM EDT131.000.500.400.50-1.15-69.70%101526.07%
SPXL240531P001315002024-05-24 11:29AM EDT131.500.630.450.55-1.12-64.00%121825.05%
SPXL240531P001320002024-05-24 3:45PM EDT132.000.650.550.65-1.30-66.67%1624924.78%
SPXL240531P001325002024-05-24 3:36PM EDT132.500.710.600.75-1.44-66.98%272524.27%
SPXL240531P001330002024-05-24 3:45PM EDT133.000.850.750.85-1.59-65.16%705023.54%
SPXL240531P001335002024-05-24 3:38PM EDT133.500.950.851.00-2.05-68.33%191323.29%
SPXL240531P001340002024-05-24 3:58PM EDT134.001.111.001.10-1.79-61.72%1213522.07%
SPXL240531P001345002024-05-24 3:58PM EDT134.501.301.151.30-1.70-56.67%243022.00%
SPXL240531P001350002024-05-24 3:54PM EDT135.001.561.351.50-2.13-57.72%20713021.61%
SPXL240531P001360002024-05-24 3:18PM EDT136.002.101.801.95-2.19-51.05%4612520.48%
SPXL240531P001370002024-05-24 3:09PM EDT137.002.922.352.65-3.48-54.37%11711321.46%
SPXL240531P001400002024-05-24 3:48PM EDT140.005.263.205.60-2.74-34.25%21533.30%