Singapore markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.89-3.13 (-5.05%)
At close: 04:00PM EDT
58.96 +0.07 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL221021C000300002022-09-21 9:30AM EDT30.0038.4028.6029.400.00-1059120.31%
SPXL221021C000350002022-09-23 2:52PM EDT35.0022.4023.9024.60-9.20-29.11%297118.85%
SPXL221021C000400002022-09-23 2:59PM EDT40.0017.6019.1019.90-5.10-22.47%177105.52%
SPXL221021C000450002022-09-23 3:47PM EDT45.0014.9014.7015.40-2.80-15.82%607397.51%
SPXL221021C000500002022-09-23 3:59PM EDT50.0011.0010.9011.30-2.70-19.71%13822592.90%
SPXL221021C000550002022-09-23 2:33PM EDT55.006.547.407.80-3.36-33.94%3120286.62%
SPXL221021C000600002022-09-23 3:55PM EDT60.004.604.604.90-2.40-34.29%53488080.66%
SPXL221021C000650002022-09-23 3:50PM EDT65.002.502.502.80-2.00-44.44%1381,92775.24%
SPXL221021C000700002022-09-23 3:55PM EDT70.001.301.251.45-0.88-40.37%2311,85371.73%
SPXL221021C000750002022-09-23 3:59PM EDT75.000.700.650.70-0.45-39.13%2173,22770.65%
SPXL221021C000800002022-09-23 3:48PM EDT80.000.340.300.35-0.18-34.62%2,5463,08570.12%
SPXL221021C000850002022-09-23 3:44PM EDT85.000.170.150.25-0.03-15.00%1952,15973.24%
SPXL221021C000900002022-09-23 3:56PM EDT90.000.100.050.15-0.04-28.57%1732,20573.44%
SPXL221021C000950002022-09-23 1:23PM EDT95.000.050.000.10-0.02-28.57%701,76173.83%
SPXL221021C001000002022-09-23 2:57PM EDT100.000.050.000.15+0.02+66.67%333,05184.77%
SPXL221021C001010002022-09-23 1:43PM EDT101.000.050.000.05+0.02+66.67%1310075.78%
SPXL221021C001020002022-09-22 3:05PM EDT102.000.070.000.750.00-376112.50%
SPXL221021C001030002022-09-23 11:24AM EDT103.000.050.000.10-0.11-68.75%111984.38%
SPXL221021C001040002022-08-30 9:47AM EDT104.000.560.000.500.00-118107.62%
SPXL221021C001050002022-09-21 12:21PM EDT105.000.130.000.15+0.03+30.00%133191.41%
SPXL221021C001060002022-09-13 9:35AM EDT106.000.500.000.750.00-129118.56%
SPXL221021C001070002022-09-15 2:49PM EDT107.000.150.000.750.00-538119.92%
SPXL221021C001080002022-09-09 2:24PM EDT108.000.310.000.750.00-1105121.39%
SPXL221021C001090002022-09-16 1:25PM EDT109.000.150.000.750.00-292122.85%
SPXL221021C001100002022-09-21 9:30AM EDT110.000.050.000.050.00-227985.94%
SPXL221021C001110002022-09-14 10:06AM EDT111.000.120.000.750.00-133125.59%
SPXL221021C001120002022-09-14 2:26PM EDT112.000.130.000.750.00-152126.95%
SPXL221021C001130002022-09-14 2:26PM EDT113.000.090.000.750.00-184128.32%
SPXL221021C001140002022-08-25 10:08AM EDT114.000.530.000.750.00-75107129.59%
SPXL221021C001150002022-09-20 2:19PM EDT115.000.050.000.250.00-1191110.35%
SPXL221021C001160002022-08-16 2:02PM EDT116.002.000.000.300.00-127114.45%
SPXL221021C001170002022-09-12 11:10AM EDT117.000.520.000.750.00-237133.50%
SPXL221021C001180002022-08-22 10:00AM EDT118.000.500.000.000.00-2750.00%
SPXL221021C001190002022-08-19 10:25AM EDT119.000.700.000.400.00-314122.85%
SPXL221021C001200002022-09-15 11:47AM EDT120.000.070.000.750.00-12239137.31%
SPXL221021C001210002022-09-13 9:32AM EDT121.000.250.000.750.00-18138.57%
SPXL221021C001220002022-08-16 11:38AM EDT122.001.000.000.300.00-211121.29%
SPXL221021C001230002022-08-11 10:12AM EDT123.000.700.000.750.00-148141.02%
SPXL221021C001240002022-08-08 11:18AM EDT124.000.400.000.100.00-297107.42%
SPXL221021C001250002022-09-23 1:27PM EDT125.000.050.000.150.00-474113.67%
SPXL221021C001260002022-08-17 2:45PM EDT126.000.520.000.150.00-76114.84%
SPXL221021C001270002022-04-21 10:15AM EDT127.0013.300.501.000.00-46165.43%
SPXL221021C001280002022-09-13 9:30AM EDT128.000.100.000.700.00-1144145.12%
SPXL221021C001290002022-08-12 12:47PM EDT129.000.300.000.750.00-26147.95%
SPXL221021C001300002022-09-06 10:13AM EDT130.000.080.000.650.00-7232145.61%
SPXL221021C001350002022-09-02 2:42PM EDT135.000.050.000.250.00-3155131.45%
SPXL221021C001400002022-09-13 10:51AM EDT140.000.030.000.050.00-11418113.28%
SPXL221021C001450002022-07-18 3:14PM EDT145.000.400.000.300.00-116144.14%
SPXL221021C001500002022-09-13 9:42AM EDT150.000.010.000.050.00-1141121.09%
SPXL221021C001550002022-07-28 1:21PM EDT155.000.150.000.750.00-1189174.02%
SPXL221021C001600002022-05-02 10:21AM EDT160.000.900.000.750.00-10178.52%
SPXL221021C001650002022-08-02 1:12PM EDT165.000.050.000.300.00-123160.55%
SPXL221021C001700002022-04-12 12:25PM EDT170.002.010.000.750.00-1166186.82%
SPXL221021C001750002022-04-22 9:42AM EDT175.001.150.000.400.00-13174.41%
SPXL221021C001800002022-05-09 10:43AM EDT180.000.150.000.750.00-26194.53%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL221021P000300002022-09-23 3:44PM EDT30.000.200.150.25+0.09+81.82%55219132.81%
SPXL221021P000350002022-09-23 3:05PM EDT35.000.400.250.45+0.24+150.00%43146118.16%
SPXL221021P000400002022-09-23 3:58PM EDT40.000.630.550.65+0.38+152.00%495144105.08%
SPXL221021P000450002022-09-23 3:46PM EDT45.001.221.101.30+0.61+100.00%6135698.63%
SPXL221021P000500002022-09-23 3:48PM EDT50.002.202.052.20+0.90+69.23%28878291.16%
SPXL221021P000550002022-09-23 3:58PM EDT55.003.703.503.80+1.23+49.80%15471385.62%
SPXL221021P000600002022-09-23 3:52PM EDT60.005.905.705.90+1.65+38.82%3991,02279.74%
SPXL221021P000650002022-09-23 3:45PM EDT65.008.608.508.90+2.60+43.33%1011,06874.27%
SPXL221021P000700002022-09-23 3:45PM EDT70.0012.3912.1012.80+2.77+28.79%5201,62071.53%
SPXL221021P000750002022-09-23 3:58PM EDT75.0016.8216.3017.00+3.93+30.49%461,13566.50%
SPXL221021P000800002022-09-23 12:41PM EDT80.0022.7020.9021.70+5.30+30.46%1074162.99%
SPXL221021P000850002022-09-23 2:25PM EDT85.0027.7125.8026.60+5.12+22.66%243364.26%
SPXL221021P000900002022-09-23 2:44PM EDT90.0032.8730.7031.60+5.25+19.01%355864.84%
SPXL221021P000950002022-09-23 3:08PM EDT95.0037.2035.8036.70+10.10+37.27%49585.35%
SPXL221021P001000002022-09-23 1:38PM EDT100.0042.1140.6041.60+8.81+26.46%2288115.23%
SPXL221021P001010002022-09-19 3:10PM EDT101.0032.0041.7042.600.00-117379.69%
SPXL221021P001020002022-09-12 1:01PM EDT102.0021.4042.7044.000.00-17104.00%
SPXL221021P001030002022-08-23 9:35AM EDT103.0020.0038.2041.200.00-4110.00%
SPXL221021P001040002022-09-21 2:36PM EDT104.0036.8044.6045.500.00-10116.41%
SPXL221021P001050002022-09-23 11:25AM EDT105.0045.8545.7046.40+4.15+9.95%2524111.91%
SPXL221021P001060002022-08-19 10:42AM EDT106.0017.9037.4038.400.00-16180.00%
SPXL221021P001070002022-08-22 9:54AM EDT107.0022.1038.0039.200.00-220.00%
SPXL221021P001080002022-08-15 9:35AM EDT108.0018.4035.9037.000.00-580.00%
SPXL221021P001090002022-09-16 12:43PM EDT109.0042.4549.7050.600.00-54989.06%
SPXL221021P001100002022-09-15 2:26PM EDT110.0039.3850.6051.700.00-10290.63%
SPXL221021P001110002022-09-15 1:00PM EDT111.0039.9051.7052.900.00-340112.31%
SPXL221021P001120002022-09-13 2:55PM EDT112.0038.8052.6053.700.00-22092.58%
SPXL221021P001130002022-08-16 3:35PM EDT113.0019.8042.9043.900.00-1500.00%
SPXL221021P001140002022-08-26 1:25PM EDT114.0032.3054.5055.700.00-20141.11%
SPXL221021P001150002022-09-22 12:42PM EDT115.0052.4055.7056.600.00-2296.09%
SPXL221021P001160002022-09-21 2:23PM EDT116.0050.1156.6057.800.00-22106.84%
SPXL221021P001170002022-08-17 3:04PM EDT117.0023.9049.1049.700.00-190.00%
SPXL221021P001180002022-08-10 3:14PM EDT118.0030.2038.0038.700.00-2130.00%
SPXL221021P001190002022-09-16 3:36PM EDT119.0051.4059.6060.800.00-10110.16%
SPXL221021P001200002022-09-14 12:49PM EDT120.0047.5060.4061.800.00-10153.81%
SPXL221021P001210002022-08-16 3:15PM EDT121.0027.1050.9051.900.00-110.00%
SPXL221021P001220002022-08-05 3:09PM EDT122.0037.9050.0051.100.00-15100.00%
SPXL221021P001240002022-06-02 9:55AM EDT124.0041.5056.1057.000.00-12230.00%
SPXL221021P001250002022-08-15 11:45AM EDT125.0031.6053.6054.300.00-230.00%
SPXL221021P001260002022-08-16 1:06PM EDT126.0031.0056.0056.800.00-100.00%
SPXL221021P001270002022-08-16 12:33PM EDT127.0031.8057.0057.900.00-200.00%
SPXL221021P001280002022-05-25 12:26PM EDT128.0052.9055.1056.800.00--70.00%
SPXL221021P001290002022-05-26 1:23PM EDT129.0047.3056.0057.500.00-44290.00%
SPXL221021P001300002022-09-23 3:55PM EDT130.0071.0070.7071.30+3.20+4.72%1917134.18%
SPXL221021P001350002022-05-31 3:54PM EDT135.0048.1068.6070.800.00-1250.00%
SPXL221021P001400002022-06-14 1:07PM EDT140.0075.9073.3075.600.00-2110.00%
SPXL221021P001450002022-06-03 1:43PM EDT145.0059.9076.9077.900.00-3310.00%
SPXL221021P001500002022-06-01 3:31PM EDT150.0064.0081.9083.000.00-108230.00%
SPXL221021P001550002022-06-06 3:57PM EDT155.0068.9085.8086.800.00-23100.00%
SPXL221021P001600002022-09-19 9:51AM EDT160.0092.3099.50102.700.00-10233.35%
SPXL221021P001650002022-09-19 9:51AM EDT165.0097.30104.50107.900.00--0151.17%
SPXL221021P001700002022-06-06 3:00PM EDT170.0083.90100.50101.700.00--00.00%
SPXL221021P001750002022-05-31 3:27PM EDT175.0087.10108.10111.700.00--00.00%
SPXL221021P001800002022-05-31 10:41AM EDT180.0093.10112.60113.500.00--00.00%