Singapore Markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,954.63 +634.95 (+2.17%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL220617C00030000 | 2021-11-10 7:58AM EDT | 30.00 | 78.20 | 106.00 | 110.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL220617C00035000 | 2021-10-19 3:48PM EDT | 35.00 | 88.15 | 102.55 | 105.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL220617C00036000 | 2021-11-10 7:58AM EDT | 36.00 | 33.95 | 100.20 | 101.15 | 0.00 | - | - | 0 | 0.00% |
| SPXL220617C00040000 | 2021-11-10 7:58AM EDT | 40.00 | 65.00 | 96.50 | 100.45 | 0.00 | - | - | 3 | 0.00% |
| SPXL220617C00041000 | 2021-12-29 4:34PM EDT | 41.00 | 106.05 | 96.55 | 99.40 | 0.00 | - | - | 11 | 0.00% |
| SPXL220617C00046000 | 2021-11-10 7:58AM EDT | 46.00 | 32.50 | 93.30 | 94.50 | 0.00 | - | - | 2 | 0.00% |
| SPXL220617C00047000 | 2021-12-22 10:31AM EDT | 47.00 | 87.45 | 90.90 | 93.50 | 0.00 | - | - | 11 | 0.00% |
| SPXL220617C00049000 | 2021-12-21 11:01AM EDT | 49.00 | 81.79 | 89.10 | 91.80 | 0.00 | - | - | 1 | 0.00% |
| SPXL220617C00050000 | 2021-11-30 12:09PM EDT | 50.00 | 80.60 | 97.10 | 97.75 | 0.00 | - | 2 | 24 | 0.00% |
| SPXL220617C00052000 | 2021-12-27 10:30AM EDT | 52.00 | 90.24 | 86.20 | 89.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL220617C00053000 | 2021-12-27 10:30AM EDT | 53.00 | 89.76 | 85.20 | 88.15 | 0.00 | - | 1 | 3 | 0.00% |
| SPXL220617C00055000 | 2021-11-10 7:58AM EDT | 55.00 | 52.20 | 85.15 | 86.25 | 0.00 | - | 1 | 5 | 0.00% |
| SPXL220617C00056000 | 2021-12-27 4:46PM EDT | 56.00 | 90.44 | 82.40 | 85.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXL220617C00058000 | 2021-11-09 11:09AM EDT | 58.00 | 80.63 | 82.30 | 83.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL220617C00060000 | 2021-12-29 1:19PM EDT | 60.00 | 86.54 | 78.40 | 81.55 | 0.00 | - | 2 | 4 | 0.00% |
| SPXL220617C00061000 | 2021-12-21 12:04PM EDT | 61.00 | 70.54 | 77.80 | 80.05 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL220617C00063000 | 2021-12-23 4:17PM EDT | 63.00 | 82.75 | 76.15 | 78.70 | +2.90 | +3.63% | 1 | 5 | 0.00% |
| SPXL220617C00065000 | 2021-12-16 10:30AM EDT | 65.00 | 77.57 | 74.40 | 76.80 | 0.00 | - | 35 | 73 | 0.00% |
| SPXL220617C00070000 | 2022-01-04 11:29AM EDT | 70.00 | 79.75 | 69.85 | 72.70 | 0.00 | - | 5 | 117 | 1,543.55% |
| SPXL220617C00075000 | 2022-01-03 3:02PM EDT | 75.00 | 72.90 | 65.35 | 68.10 | 0.00 | - | 2 | 86 | 1,225.00% |
| SPXL220617C00080000 | 2022-01-04 4:41PM EDT | 80.00 | 69.50 | 61.10 | 63.40 | 0.00 | - | 5 | 84 | 1,056.06% |
| SPXL220617C00085000 | 2021-12-27 4:59PM EDT | 85.00 | 65.00 | 56.90 | 59.65 | 0.00 | - | 5 | 101 | 949.22% |
| SPXL220617C00090000 | 2022-01-04 4:41PM EDT | 90.00 | 60.80 | 52.70 | 55.45 | 0.00 | - | 5 | 41 | 858.42% |
| SPXL220617C00095000 | 2021-11-26 11:18AM EDT | 95.00 | 45.00 | 50.95 | 52.80 | 0.00 | - | 10 | 36 | 822.61% |
| SPXL220617C00100000 | 2022-01-04 10:30AM EDT | 100.00 | 53.20 | 44.15 | 46.75 | 0.00 | - | 11 | 91 | 712.52% |
| SPXL220617C00105000 | 2021-12-23 11:30AM EDT | 105.00 | 44.00 | 40.35 | 43.05 | 0.00 | - | 5 | 60 | 661.23% |
| SPXL220617C00110000 | 2021-12-30 3:44PM EDT | 110.00 | 44.85 | 37.15 | 39.30 | 0.00 | - | 1 | 95 | 618.24% |
| SPXL220617C00115000 | 2022-01-03 3:59PM EDT | 115.00 | 40.15 | 32.90 | 35.25 | 0.00 | - | 2 | 128 | 568.46% |
| SPXL220617C00120000 | 2022-01-04 4:55PM EDT | 120.00 | 36.73 | 29.95 | 32.15 | 0.00 | - | 7 | 272 | 536.74% |
| SPXL220617C00125000 | 2022-01-05 12:58PM EDT | 125.00 | 32.00 | 26.40 | 28.60 | +0.14 | +0.44% | 1 | 140 | 499.22% |
| SPXL220617C00130000 | 2022-01-05 4:38PM EDT | 130.00 | 25.24 | 23.30 | 24.70 | -3.66 | -12.66% | 4 | 109 | 463.38% |
| SPXL220617C00135000 | 2022-01-05 2:30PM EDT | 135.00 | 24.80 | 20.25 | 21.65 | -2.20 | -8.15% | 3 | 183 | 433.67% |
| SPXL220617C00140000 | 2022-01-05 4:44PM EDT | 140.00 | 18.85 | 17.35 | 18.55 | -3.82 | -16.85% | 11 | 411 | 404.47% |
| SPXL220617C00145000 | 2022-01-05 12:58PM EDT | 145.00 | 18.85 | 14.75 | 16.00 | +0.04 | +0.21% | 1 | 62 | 380.05% |
| SPXL220617C00150000 | 2022-01-05 12:03PM EDT | 150.00 | 16.30 | 12.30 | 13.35 | +1.07 | +7.03% | 2 | 221 | 355.03% |
| SPXL220617C00155000 | 2022-01-05 4:41PM EDT | 155.00 | 11.50 | 10.35 | 11.15 | -1.53 | -11.74% | 1 | 80 | 334.89% |
| SPXL220617C00160000 | 2022-01-05 4:15PM EDT | 160.00 | 9.50 | 8.50 | 9.25 | -2.42 | -20.30% | 3 | 93 | 315.99% |
| SPXL220617C00165000 | 2022-01-04 11:02AM EDT | 165.00 | 10.62 | 6.95 | 7.65 | 0.00 | - | 3 | 36 | 299.66% |
| SPXL220617C00170000 | 2021-12-29 3:04PM EDT | 170.00 | 8.50 | 5.65 | 6.45 | 0.00 | - | 2 | 222 | 286.47% |
| SPXL220617C00175000 | 2022-01-04 12:34PM EDT | 175.00 | 6.75 | 4.65 | 5.20 | 0.00 | - | 4 | 123 | 273.63% |
| SPXL220617C00180000 | 2022-01-03 11:15AM EDT | 180.00 | 5.00 | 3.70 | 4.25 | 0.00 | - | 1 | 56 | 261.94% |
| SPXL220617C00185000 | 2022-01-05 4:50PM EDT | 185.00 | 3.30 | 3.20 | 3.50 | -0.80 | -19.51% | 7 | 68 | 254.74% |
| SPXL220617C00190000 | 2021-12-22 12:34PM EDT | 190.00 | 2.99 | 2.40 | 3.05 | 0.00 | - | 5 | 56 | 246.14% |
| SPXL220617C00195000 | 2022-01-05 3:42PM EDT | 195.00 | 2.68 | 1.38 | 2.83 | -0.03 | -1.11% | 1 | 44 | 235.79% |
| SPXL220617C00200000 | 2022-01-05 12:39PM EDT | 200.00 | 2.30 | 1.51 | 2.26 | -0.30 | -11.54% | 2 | 6 | 234.18% |
| SPXL220617C00205000 | 2022-01-03 11:07AM EDT | 205.00 | 1.80 | 1.15 | 1.93 | 0.00 | - | 9 | 29 | 228.22% |
| SPXL220617C00215000 | 2021-12-29 4:24PM EDT | 215.00 | 1.54 | 0.71 | 1.36 | 0.00 | - | - | 1 | 218.36% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL220617P00030000 | 2021-12-30 2:47PM EDT | 30.00 | 0.41 | 0.17 | 0.90 | 0.00 | - | 11 | 95 | 202.25% |
| SPXL220617P00035000 | 2022-01-03 1:19PM EDT | 35.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 6 | 227 | 172.27% |
| SPXL220617P00039000 | 2021-11-10 7:58AM EDT | 39.00 | 2.40 | 0.82 | 1.32 | 0.00 | - | - | 10 | 176.17% |
| SPXL220617P00040000 | 2022-01-04 12:02PM EDT | 40.00 | 0.85 | 0.49 | 1.45 | 0.00 | - | 5 | 26 | 166.02% |
| SPXL220617P00041000 | 2021-12-20 3:14PM EDT | 41.00 | 1.88 | 0.63 | 1.77 | 0.00 | - | 3 | 12 | 169.82% |
| SPXL220617P00042000 | 2021-11-10 7:58AM EDT | 42.00 | 6.75 | 0.74 | 1.50 | 0.00 | - | 2 | 2 | 161.04% |
| SPXL220617P00045000 | 2022-01-03 12:33PM EDT | 45.00 | 1.12 | 0.80 | 1.64 | 0.00 | - | 7 | 26 | 148.54% |
| SPXL220617P00046000 | 2021-12-27 10:30AM EDT | 46.00 | 1.50 | 0.86 | 1.70 | 0.00 | - | 1 | 16 | 145.26% |
| SPXL220617P00047000 | 2021-12-15 2:27PM EDT | 47.00 | 1.99 | 1.01 | 1.76 | 0.00 | - | 10 | 22 | 143.41% |
| SPXL220617P00049000 | 2021-11-10 7:58AM EDT | 49.00 | 3.15 | 1.47 | 2.07 | 0.00 | - | 10 | 10 | 143.99% |
| SPXL220617P00050000 | 2022-01-04 12:03PM EDT | 50.00 | 1.30 | 1.07 | 2.05 | 0.00 | - | 5 | 44 | 133.06% |
| SPXL220617P00051000 | 2021-12-03 3:53PM EDT | 51.00 | 4.00 | 1.33 | 2.08 | 0.00 | - | 1 | 1 | 131.84% |
| SPXL220617P00052000 | 2021-11-10 7:58AM EDT | 52.00 | 5.30 | 1.42 | 2.41 | 0.00 | - | - | 2 | 131.98% |
| SPXL220617P00055000 | 2021-12-06 4:59PM EDT | 55.00 | 3.86 | 1.39 | 2.28 | 0.00 | - | 2 | 40 | 114.94% |
| SPXL220617P00058000 | 2021-11-10 7:58AM EDT | 58.00 | 13.66 | 2.60 | 3.20 | 0.00 | - | - | 1 | 121.34% |
| SPXL220617P00060000 | 2021-12-21 4:11PM EDT | 60.00 | 3.30 | 2.07 | 2.72 | 0.00 | - | 19 | 54 | 101.66% |
| SPXL220617P00061000 | 2021-11-10 7:58AM EDT | 61.00 | 11.46 | 3.05 | 3.35 | 0.00 | - | - | 1 | 110.72% |
| SPXL220617P00063000 | 2021-11-17 1:47PM EDT | 63.00 | 3.35 | 3.40 | 4.05 | 0.00 | - | 3 | 2 | 108.47% |
| SPXL220617P00064000 | 2021-11-10 7:58AM EDT | 64.00 | 15.06 | 3.40 | 3.70 | 0.00 | - | 1 | 0 | 100.29% |
| SPXL220617P00065000 | 2021-12-20 4:08PM EDT | 65.00 | 4.60 | 2.67 | 3.15 | 0.00 | - | 1 | 50 | 85.03% |
| SPXL220617P00070000 | 2021-12-28 12:06PM EDT | 70.00 | 3.40 | 3.35 | 3.75 | 0.00 | - | 1 | 19 | 67.41% |
| SPXL220617P00075000 | 2021-12-29 4:34PM EDT | 75.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 1 | 13 | 45.80% |
| SPXL220617P00080000 | 2022-01-05 10:37AM EDT | 80.00 | 4.60 | 4.60 | 5.05 | +0.50 | +12.20% | 1 | 61 | 0.00% |
| SPXL220617P00085000 | 2021-12-29 11:42AM EDT | 85.00 | 5.30 | 5.30 | 5.80 | 0.00 | - | 1 | 16 | 0.00% |
| SPXL220617P00090000 | 2022-01-05 4:29PM EDT | 90.00 | 6.18 | 6.25 | 6.60 | -0.32 | -4.92% | 3 | 49 | 0.00% |
| SPXL220617P00095000 | 2022-01-04 3:40PM EDT | 95.00 | 6.30 | 7.20 | 7.60 | 0.00 | - | 15 | 51 | 0.00% |
| SPXL220617P00100000 | 2022-01-05 4:29PM EDT | 100.00 | 8.10 | 8.10 | 8.65 | +0.90 | +12.50% | 15 | 52 | 0.00% |
| SPXL220617P00105000 | 2021-12-27 12:12PM EDT | 105.00 | 9.10 | 9.05 | 9.75 | 0.00 | - | 2 | 21 | 0.00% |
| SPXL220617P00110000 | 2022-01-05 4:59PM EDT | 110.00 | 10.70 | 10.50 | 11.00 | +1.65 | +18.23% | 6 | 64 | 0.00% |
| SPXL220617P00115000 | 2022-01-04 10:30AM EDT | 115.00 | 9.38 | 11.85 | 12.30 | 0.00 | - | 6 | 67 | 0.00% |
| SPXL220617P00120000 | 2022-01-05 3:34PM EDT | 120.00 | 12.50 | 13.25 | 13.80 | +1.10 | +9.65% | 13 | 238 | 0.00% |
| SPXL220617P00125000 | 2022-01-05 12:06PM EDT | 125.00 | 12.70 | 14.60 | 15.35 | +0.11 | +0.87% | 17 | 39 | 0.00% |
| SPXL220617P00130000 | 2021-12-31 3:15PM EDT | 130.00 | 14.75 | 16.15 | 17.15 | 0.00 | - | 10 | 99 | 0.00% |
| SPXL220617P00135000 | 2021-12-29 10:30AM EDT | 135.00 | 16.60 | 18.05 | 19.15 | 0.00 | - | 1 | 15 | 0.00% |
| SPXL220617P00140000 | 2022-01-05 12:58PM EDT | 140.00 | 17.72 | 20.20 | 21.45 | +0.52 | +3.02% | 12 | 20 | 0.00% |
| SPXL220617P00145000 | 2021-12-28 11:10AM EDT | 145.00 | 20.60 | 22.55 | 23.75 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL220617P00150000 | 2021-12-30 11:35AM EDT | 150.00 | 21.75 | 24.75 | 26.40 | 0.00 | - | 1 | 16 | 0.00% |
| SPXL220617P00155000 | 2021-12-31 2:30PM EDT | 155.00 | 25.00 | 27.55 | 29.30 | 0.00 | - | 25 | 52 | 0.00% |
| SPXL220617P00160000 | 2022-01-05 12:58PM EDT | 160.00 | 27.12 | 30.50 | 32.50 | -2.88 | -9.60% | 12 | 11 | 0.00% |
| SPXL220617P00165000 | 2021-12-22 3:57PM EDT | 165.00 | 37.21 | 34.10 | 36.20 | 0.00 | - | 4 | 8 | 0.00% |
| SPXL220617P00170000 | 2021-11-16 12:14PM EDT | 170.00 | 39.65 | 40.85 | 41.80 | 0.00 | - | - | 1 | 0.00% |
| SPXL220617P00175000 | 2021-12-29 10:30AM EDT | 175.00 | 37.55 | 40.75 | 43.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPXL220617P00180000 | 2022-01-04 4:15PM EDT | 180.00 | 40.00 | 45.00 | 47.70 | 0.00 | - | 2 | 48 | 0.00% |
| SPXL220617P00185000 | 2021-12-31 1:59PM EDT | 185.00 | 45.60 | 49.10 | 51.85 | 0.00 | - | 1 | 6 | 0.00% |
| SPXL220617P00190000 | 2021-12-30 10:30AM EDT | 190.00 | 48.40 | 53.80 | 56.30 | 0.00 | - | 14 | 33 | 0.00% |
| SPXL220617P00195000 | 2021-12-27 10:30AM EDT | 195.00 | 57.40 | 58.00 | 60.95 | 0.00 | - | 1 | 16 | 0.00% |
| SPXL220617P00200000 | 2022-01-04 3:44PM EDT | 200.00 | 57.53 | 62.70 | 65.90 | 0.00 | - | 1 | 14 | 0.00% |
| SPXL220617P00205000 | 2022-01-04 3:44PM EDT | 205.00 | 62.03 | 67.30 | 70.05 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL220617P00215000 | 2021-12-31 1:56PM EDT | 215.00 | 72.00 | 76.90 | 79.75 | 0.00 | - | 11 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
