Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,138.88 +310.06 (+1.65%) CMC Crypto 200
434.61 -9.92 (-2.23%)
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:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL221021C00030000 | 2022-09-21 9:30AM EDT | 30.00 | 38.40 | 28.60 | 29.40 | 0.00 | - | 10 | 59 | 120.31% |
| SPXL221021C00035000 | 2022-09-23 2:52PM EDT | 35.00 | 22.40 | 23.90 | 24.60 | -9.20 | -29.11% | 2 | 97 | 118.85% |
| SPXL221021C00040000 | 2022-09-23 2:59PM EDT | 40.00 | 17.60 | 19.10 | 19.90 | -5.10 | -22.47% | 1 | 77 | 105.52% |
| SPXL221021C00045000 | 2022-09-23 3:47PM EDT | 45.00 | 14.90 | 14.70 | 15.40 | -2.80 | -15.82% | 60 | 73 | 97.51% |
| SPXL221021C00050000 | 2022-09-23 3:59PM EDT | 50.00 | 11.00 | 10.90 | 11.30 | -2.70 | -19.71% | 138 | 225 | 92.90% |
| SPXL221021C00055000 | 2022-09-23 2:33PM EDT | 55.00 | 6.54 | 7.40 | 7.80 | -3.36 | -33.94% | 31 | 202 | 86.62% |
| SPXL221021C00060000 | 2022-09-23 3:55PM EDT | 60.00 | 4.60 | 4.60 | 4.90 | -2.40 | -34.29% | 534 | 880 | 80.66% |
| SPXL221021C00065000 | 2022-09-23 3:50PM EDT | 65.00 | 2.50 | 2.50 | 2.80 | -2.00 | -44.44% | 138 | 1,927 | 75.24% |
| SPXL221021C00070000 | 2022-09-23 3:55PM EDT | 70.00 | 1.30 | 1.25 | 1.45 | -0.88 | -40.37% | 231 | 1,853 | 71.73% |
| SPXL221021C00075000 | 2022-09-23 3:59PM EDT | 75.00 | 0.70 | 0.65 | 0.70 | -0.45 | -39.13% | 217 | 3,227 | 70.65% |
| SPXL221021C00080000 | 2022-09-23 3:48PM EDT | 80.00 | 0.34 | 0.30 | 0.35 | -0.18 | -34.62% | 2,546 | 3,085 | 70.12% |
| SPXL221021C00085000 | 2022-09-23 3:44PM EDT | 85.00 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 195 | 2,159 | 73.24% |
| SPXL221021C00090000 | 2022-09-23 3:56PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 173 | 2,205 | 73.44% |
| SPXL221021C00095000 | 2022-09-23 1:23PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 70 | 1,761 | 73.83% |
| SPXL221021C00100000 | 2022-09-23 2:57PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 33 | 3,051 | 84.77% |
| SPXL221021C00101000 | 2022-09-23 1:43PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 13 | 100 | 75.78% |
| SPXL221021C00102000 | 2022-09-22 3:05PM EDT | 102.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 76 | 112.50% |
| SPXL221021C00103000 | 2022-09-23 11:24AM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 1 | 119 | 84.38% |
| SPXL221021C00104000 | 2022-08-30 9:47AM EDT | 104.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 107.62% |
| SPXL221021C00105000 | 2022-09-21 12:21PM EDT | 105.00 | 0.13 | 0.00 | 0.15 | +0.03 | +30.00% | 1 | 331 | 91.41% |
| SPXL221021C00106000 | 2022-09-13 9:35AM EDT | 106.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 118.56% |
| SPXL221021C00107000 | 2022-09-15 2:49PM EDT | 107.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 38 | 119.92% |
| SPXL221021C00108000 | 2022-09-09 2:24PM EDT | 108.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 121.39% |
| SPXL221021C00109000 | 2022-09-16 1:25PM EDT | 109.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 92 | 122.85% |
| SPXL221021C00110000 | 2022-09-21 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 279 | 85.94% |
| SPXL221021C00111000 | 2022-09-14 10:06AM EDT | 111.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 125.59% |
| SPXL221021C00112000 | 2022-09-14 2:26PM EDT | 112.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 126.95% |
| SPXL221021C00113000 | 2022-09-14 2:26PM EDT | 113.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 128.32% |
| SPXL221021C00114000 | 2022-08-25 10:08AM EDT | 114.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 75 | 107 | 129.59% |
| SPXL221021C00115000 | 2022-09-20 2:19PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 191 | 110.35% |
| SPXL221021C00116000 | 2022-08-16 2:02PM EDT | 116.00 | 2.00 | 0.00 | 0.30 | 0.00 | - | 1 | 27 | 114.45% |
| SPXL221021C00117000 | 2022-09-12 11:10AM EDT | 117.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 133.50% |
| SPXL221021C00118000 | 2022-08-22 10:00AM EDT | 118.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| SPXL221021C00119000 | 2022-08-19 10:25AM EDT | 119.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 3 | 14 | 122.85% |
| SPXL221021C00120000 | 2022-09-15 11:47AM EDT | 120.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 239 | 137.31% |
| SPXL221021C00121000 | 2022-09-13 9:32AM EDT | 121.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 138.57% |
| SPXL221021C00122000 | 2022-08-16 11:38AM EDT | 122.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 121.29% |
| SPXL221021C00123000 | 2022-08-11 10:12AM EDT | 123.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 141.02% |
| SPXL221021C00124000 | 2022-08-08 11:18AM EDT | 124.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 97 | 107.42% |
| SPXL221021C00125000 | 2022-09-23 1:27PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 74 | 113.67% |
| SPXL221021C00126000 | 2022-08-17 2:45PM EDT | 126.00 | 0.52 | 0.00 | 0.15 | 0.00 | - | 7 | 6 | 114.84% |
| SPXL221021C00127000 | 2022-04-21 10:15AM EDT | 127.00 | 13.30 | 0.50 | 1.00 | 0.00 | - | 4 | 6 | 165.43% |
| SPXL221021C00128000 | 2022-09-13 9:30AM EDT | 128.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 144 | 145.12% |
| SPXL221021C00129000 | 2022-08-12 12:47PM EDT | 129.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 147.95% |
| SPXL221021C00130000 | 2022-09-06 10:13AM EDT | 130.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 7 | 232 | 145.61% |
| SPXL221021C00135000 | 2022-09-02 2:42PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 155 | 131.45% |
| SPXL221021C00140000 | 2022-09-13 10:51AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 418 | 113.28% |
| SPXL221021C00145000 | 2022-07-18 3:14PM EDT | 145.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 144.14% |
| SPXL221021C00150000 | 2022-09-13 9:42AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 121.09% |
| SPXL221021C00155000 | 2022-07-28 1:21PM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 174.02% |
| SPXL221021C00160000 | 2022-05-02 10:21AM EDT | 160.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 178.52% |
| SPXL221021C00165000 | 2022-08-02 1:12PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 160.55% |
| SPXL221021C00170000 | 2022-04-12 12:25PM EDT | 170.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 11 | 66 | 186.82% |
| SPXL221021C00175000 | 2022-04-22 9:42AM EDT | 175.00 | 1.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 174.41% |
| SPXL221021C00180000 | 2022-05-09 10:43AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 194.53% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL221021P00030000 | 2022-09-23 3:44PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | +0.09 | +81.82% | 55 | 219 | 132.81% |
| SPXL221021P00035000 | 2022-09-23 3:05PM EDT | 35.00 | 0.40 | 0.25 | 0.45 | +0.24 | +150.00% | 43 | 146 | 118.16% |
| SPXL221021P00040000 | 2022-09-23 3:58PM EDT | 40.00 | 0.63 | 0.55 | 0.65 | +0.38 | +152.00% | 495 | 144 | 105.08% |
| SPXL221021P00045000 | 2022-09-23 3:46PM EDT | 45.00 | 1.22 | 1.10 | 1.30 | +0.61 | +100.00% | 61 | 356 | 98.63% |
| SPXL221021P00050000 | 2022-09-23 3:48PM EDT | 50.00 | 2.20 | 2.05 | 2.20 | +0.90 | +69.23% | 288 | 782 | 91.16% |
| SPXL221021P00055000 | 2022-09-23 3:58PM EDT | 55.00 | 3.70 | 3.50 | 3.80 | +1.23 | +49.80% | 154 | 713 | 85.62% |
| SPXL221021P00060000 | 2022-09-23 3:52PM EDT | 60.00 | 5.90 | 5.70 | 5.90 | +1.65 | +38.82% | 399 | 1,022 | 79.74% |
| SPXL221021P00065000 | 2022-09-23 3:45PM EDT | 65.00 | 8.60 | 8.50 | 8.90 | +2.60 | +43.33% | 101 | 1,068 | 74.27% |
| SPXL221021P00070000 | 2022-09-23 3:45PM EDT | 70.00 | 12.39 | 12.10 | 12.80 | +2.77 | +28.79% | 520 | 1,620 | 71.53% |
| SPXL221021P00075000 | 2022-09-23 3:58PM EDT | 75.00 | 16.82 | 16.30 | 17.00 | +3.93 | +30.49% | 46 | 1,135 | 66.50% |
| SPXL221021P00080000 | 2022-09-23 12:41PM EDT | 80.00 | 22.70 | 20.90 | 21.70 | +5.30 | +30.46% | 10 | 741 | 62.99% |
| SPXL221021P00085000 | 2022-09-23 2:25PM EDT | 85.00 | 27.71 | 25.80 | 26.60 | +5.12 | +22.66% | 2 | 433 | 64.26% |
| SPXL221021P00090000 | 2022-09-23 2:44PM EDT | 90.00 | 32.87 | 30.70 | 31.60 | +5.25 | +19.01% | 3 | 558 | 64.84% |
| SPXL221021P00095000 | 2022-09-23 3:08PM EDT | 95.00 | 37.20 | 35.80 | 36.70 | +10.10 | +37.27% | 4 | 95 | 85.35% |
| SPXL221021P00100000 | 2022-09-23 1:38PM EDT | 100.00 | 42.11 | 40.60 | 41.60 | +8.81 | +26.46% | 2 | 288 | 115.23% |
| SPXL221021P00101000 | 2022-09-19 3:10PM EDT | 101.00 | 32.00 | 41.70 | 42.60 | 0.00 | - | 1 | 173 | 79.69% |
| SPXL221021P00102000 | 2022-09-12 1:01PM EDT | 102.00 | 21.40 | 42.70 | 44.00 | 0.00 | - | 1 | 7 | 104.00% |
| SPXL221021P00103000 | 2022-08-23 9:35AM EDT | 103.00 | 20.00 | 38.20 | 41.20 | 0.00 | - | 4 | 11 | 0.00% |
| SPXL221021P00104000 | 2022-09-21 2:36PM EDT | 104.00 | 36.80 | 44.60 | 45.50 | 0.00 | - | 1 | 0 | 116.41% |
| SPXL221021P00105000 | 2022-09-23 11:25AM EDT | 105.00 | 45.85 | 45.70 | 46.40 | +4.15 | +9.95% | 2 | 524 | 111.91% |
| SPXL221021P00106000 | 2022-08-19 10:42AM EDT | 106.00 | 17.90 | 37.40 | 38.40 | 0.00 | - | 16 | 18 | 0.00% |
| SPXL221021P00107000 | 2022-08-22 9:54AM EDT | 107.00 | 22.10 | 38.00 | 39.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL221021P00108000 | 2022-08-15 9:35AM EDT | 108.00 | 18.40 | 35.90 | 37.00 | 0.00 | - | 5 | 8 | 0.00% |
| SPXL221021P00109000 | 2022-09-16 12:43PM EDT | 109.00 | 42.45 | 49.70 | 50.60 | 0.00 | - | 5 | 49 | 89.06% |
| SPXL221021P00110000 | 2022-09-15 2:26PM EDT | 110.00 | 39.38 | 50.60 | 51.70 | 0.00 | - | 10 | 2 | 90.63% |
| SPXL221021P00111000 | 2022-09-15 1:00PM EDT | 111.00 | 39.90 | 51.70 | 52.90 | 0.00 | - | 34 | 0 | 112.31% |
| SPXL221021P00112000 | 2022-09-13 2:55PM EDT | 112.00 | 38.80 | 52.60 | 53.70 | 0.00 | - | 22 | 0 | 92.58% |
| SPXL221021P00113000 | 2022-08-16 3:35PM EDT | 113.00 | 19.80 | 42.90 | 43.90 | 0.00 | - | 1 | 50 | 0.00% |
| SPXL221021P00114000 | 2022-08-26 1:25PM EDT | 114.00 | 32.30 | 54.50 | 55.70 | 0.00 | - | 2 | 0 | 141.11% |
| SPXL221021P00115000 | 2022-09-22 12:42PM EDT | 115.00 | 52.40 | 55.70 | 56.60 | 0.00 | - | 2 | 2 | 96.09% |
| SPXL221021P00116000 | 2022-09-21 2:23PM EDT | 116.00 | 50.11 | 56.60 | 57.80 | 0.00 | - | 2 | 2 | 106.84% |
| SPXL221021P00117000 | 2022-08-17 3:04PM EDT | 117.00 | 23.90 | 49.10 | 49.70 | 0.00 | - | 1 | 9 | 0.00% |
| SPXL221021P00118000 | 2022-08-10 3:14PM EDT | 118.00 | 30.20 | 38.00 | 38.70 | 0.00 | - | 2 | 13 | 0.00% |
| SPXL221021P00119000 | 2022-09-16 3:36PM EDT | 119.00 | 51.40 | 59.60 | 60.80 | 0.00 | - | 1 | 0 | 110.16% |
| SPXL221021P00120000 | 2022-09-14 12:49PM EDT | 120.00 | 47.50 | 60.40 | 61.80 | 0.00 | - | 1 | 0 | 153.81% |
| SPXL221021P00121000 | 2022-08-16 3:15PM EDT | 121.00 | 27.10 | 50.90 | 51.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL221021P00122000 | 2022-08-05 3:09PM EDT | 122.00 | 37.90 | 50.00 | 51.10 | 0.00 | - | 15 | 10 | 0.00% |
| SPXL221021P00124000 | 2022-06-02 9:55AM EDT | 124.00 | 41.50 | 56.10 | 57.00 | 0.00 | - | 12 | 23 | 0.00% |
| SPXL221021P00125000 | 2022-08-15 11:45AM EDT | 125.00 | 31.60 | 53.60 | 54.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL221021P00126000 | 2022-08-16 1:06PM EDT | 126.00 | 31.00 | 56.00 | 56.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL221021P00127000 | 2022-08-16 12:33PM EDT | 127.00 | 31.80 | 57.00 | 57.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL221021P00128000 | 2022-05-25 12:26PM EDT | 128.00 | 52.90 | 55.10 | 56.80 | 0.00 | - | - | 7 | 0.00% |
| SPXL221021P00129000 | 2022-05-26 1:23PM EDT | 129.00 | 47.30 | 56.00 | 57.50 | 0.00 | - | 44 | 29 | 0.00% |
| SPXL221021P00130000 | 2022-09-23 3:55PM EDT | 130.00 | 71.00 | 70.70 | 71.30 | +3.20 | +4.72% | 19 | 17 | 134.18% |
| SPXL221021P00135000 | 2022-05-31 3:54PM EDT | 135.00 | 48.10 | 68.60 | 70.80 | 0.00 | - | 1 | 25 | 0.00% |
| SPXL221021P00140000 | 2022-06-14 1:07PM EDT | 140.00 | 75.90 | 73.30 | 75.60 | 0.00 | - | 2 | 11 | 0.00% |
| SPXL221021P00145000 | 2022-06-03 1:43PM EDT | 145.00 | 59.90 | 76.90 | 77.90 | 0.00 | - | 3 | 31 | 0.00% |
| SPXL221021P00150000 | 2022-06-01 3:31PM EDT | 150.00 | 64.00 | 81.90 | 83.00 | 0.00 | - | 108 | 23 | 0.00% |
| SPXL221021P00155000 | 2022-06-06 3:57PM EDT | 155.00 | 68.90 | 85.80 | 86.80 | 0.00 | - | 23 | 10 | 0.00% |
| SPXL221021P00160000 | 2022-09-19 9:51AM EDT | 160.00 | 92.30 | 99.50 | 102.70 | 0.00 | - | 1 | 0 | 233.35% |
| SPXL221021P00165000 | 2022-09-19 9:51AM EDT | 165.00 | 97.30 | 104.50 | 107.90 | 0.00 | - | - | 0 | 151.17% |
| SPXL221021P00170000 | 2022-06-06 3:00PM EDT | 170.00 | 83.90 | 100.50 | 101.70 | 0.00 | - | - | 0 | 0.00% |
| SPXL221021P00175000 | 2022-05-31 3:27PM EDT | 175.00 | 87.10 | 108.10 | 111.70 | 0.00 | - | - | 0 | 0.00% |
| SPXL221021P00180000 | 2022-05-31 10:41AM EDT | 180.00 | 93.10 | 112.60 | 113.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
