Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,939.59 +954.02 (+1.42%) CMC Crypto 200
1,373.30 +42.70 (+3.21%)
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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802C00080000 | 2024-07-11 1:22PM EDT | 80.00 | 76.20 | 61.90 | 66.20 | 0.00 | - | - | 0 | 143.75% |
| SPXL240802C00090000 | 2024-07-18 12:00PM EDT | 90.00 | 62.35 | 51.50 | 56.40 | 0.00 | - | 14 | 8 | 279.25% |
| SPXL240802C00100000 | 2024-07-24 3:58PM EDT | 100.00 | 41.83 | 42.10 | 46.50 | 0.00 | - | 42 | 22 | 139.26% |
| SPXL240802C00110000 | 2024-07-08 3:04PM EDT | 110.00 | 44.75 | 31.90 | 36.20 | 0.00 | - | 1 | 2 | 70.31% |
| SPXL240802C00125000 | 2024-07-24 12:16PM EDT | 125.00 | 20.33 | 17.10 | 21.40 | 0.00 | - | 1 | 1 | 60.55% |
| SPXL240802C00130000 | 2024-07-25 10:18AM EDT | 130.00 | 11.05 | 12.40 | 16.80 | 0.00 | - | 1 | 2 | 59.03% |
| SPXL240802C00133000 | 2024-07-25 1:02PM EDT | 133.00 | 14.00 | 10.00 | 14.10 | 0.00 | - | 2 | 0 | 59.52% |
| SPXL240802C00135000 | 2024-07-25 12:15PM EDT | 135.00 | 11.40 | 8.60 | 10.90 | 0.00 | - | 2 | 11 | 67.14% |
| SPXL240802C00136000 | 2024-07-26 10:26AM EDT | 136.00 | 9.50 | 9.30 | 10.30 | +2.25 | +31.03% | 13 | 19 | 61.21% |
| SPXL240802C00137000 | 2024-07-26 11:05AM EDT | 137.00 | 8.60 | 8.40 | 10.80 | +2.40 | +38.71% | 9 | 3 | 69.09% |
| SPXL240802C00138000 | 2024-07-02 1:09PM EDT | 138.00 | 12.60 | 7.50 | 9.60 | 0.00 | - | - | 1 | 63.62% |
| SPXL240802C00139000 | 2024-07-25 10:09AM EDT | 139.00 | 4.90 | 6.70 | 9.30 | 0.00 | - | - | - | 65.09% |
| SPXL240802C00139500 | 2024-07-25 12:15PM EDT | 139.50 | 7.90 | 5.80 | 7.30 | 0.00 | - | - | - | 59.81% |
| SPXL240802C00140000 | 2024-07-26 1:59PM EDT | 140.00 | 6.20 | 5.00 | 7.80 | +1.60 | +34.78% | 21 | 53 | 51.81% |
| SPXL240802C00140500 | 2024-07-25 11:13AM EDT | 140.50 | 6.40 | 4.60 | 7.80 | 0.00 | - | 2 | 2 | 53.37% |
| SPXL240802C00141000 | 2024-07-26 12:10PM EDT | 141.00 | 6.86 | 4.00 | 6.30 | +2.06 | +42.92% | 35 | 21 | 58.72% |
| SPXL240802C00141500 | 2024-07-26 12:33PM EDT | 141.50 | 5.86 | 5.40 | 6.90 | +1.37 | +30.51% | 10 | 7 | 60.52% |
| SPXL240802C00142000 | 2024-07-26 1:00PM EDT | 142.00 | 6.62 | 5.10 | 6.50 | +2.27 | +52.18% | 151 | 49 | 59.62% |
| SPXL240802C00142500 | 2024-07-26 3:34PM EDT | 142.50 | 4.60 | 2.90 | 6.00 | +0.90 | +24.32% | 12 | 23 | 65.63% |
| SPXL240802C00143000 | 2024-07-26 3:59PM EDT | 143.00 | 4.50 | 4.50 | 5.30 | -1.21 | -21.19% | 137 | 124 | 55.01% |
| SPXL240802C00143500 | 2024-07-26 3:55PM EDT | 143.50 | 3.90 | 4.20 | 4.60 | -0.63 | -13.91% | 110 | 11 | 51.93% |
| SPXL240802C00144000 | 2024-07-26 12:28PM EDT | 144.00 | 5.17 | 4.00 | 4.40 | +1.77 | +52.06% | 128 | 446 | 52.54% |
| SPXL240802C00144500 | 2024-07-26 1:07PM EDT | 144.50 | 4.20 | 3.70 | 4.20 | +0.90 | +27.27% | 9 | 13 | 52.39% |
| SPXL240802C00145000 | 2024-07-26 3:09PM EDT | 145.00 | 3.40 | 3.00 | 5.00 | +0.30 | +9.68% | 175 | 112 | 55.91% |
| SPXL240802C00145500 | 2024-07-26 12:48PM EDT | 145.50 | 4.20 | 3.20 | 4.40 | +2.00 | +90.91% | 11 | 26 | 56.18% |
| SPXL240802C00146000 | 2024-07-26 3:31PM EDT | 146.00 | 3.09 | 3.00 | 3.40 | +1.04 | +50.73% | 95 | 109 | 51.25% |
| SPXL240802C00146500 | 2024-07-26 2:21PM EDT | 146.50 | 3.00 | 1.90 | 3.90 | -1.00 | -25.00% | 7 | 14 | 62.74% |
| SPXL240802C00147000 | 2024-07-26 2:56PM EDT | 147.00 | 2.95 | 2.55 | 2.95 | -0.95 | -24.36% | 52 | 29 | 50.51% |
| SPXL240802C00147500 | 2024-07-26 1:34PM EDT | 147.50 | 3.20 | 2.35 | 2.60 | +1.59 | +98.76% | 11 | 19 | 50.93% |
| SPXL240802C00148000 | 2024-07-26 3:48PM EDT | 148.00 | 1.95 | 2.15 | 2.75 | +0.45 | +30.00% | 58 | 52 | 51.22% |
| SPXL240802C00149000 | 2024-07-26 1:02PM EDT | 149.00 | 2.60 | 1.80 | 2.20 | +0.93 | +55.69% | 549 | 28 | 52.20% |
| SPXL240802C00150000 | 2024-07-26 3:59PM EDT | 150.00 | 1.55 | 0.80 | 2.30 | +0.25 | +19.23% | 143 | 169 | 57.76% |
| SPXL240802C00151000 | 2024-07-26 1:34PM EDT | 151.00 | 1.20 | 1.20 | 2.30 | 0.00 | - | 10 | 75 | 53.74% |
| SPXL240802C00152000 | 2024-07-26 1:56PM EDT | 152.00 | 0.90 | 1.00 | 1.50 | -0.09 | -9.09% | 27 | 51 | 53.52% |
| SPXL240802C00153000 | 2024-07-26 3:55PM EDT | 153.00 | 0.80 | 0.80 | 1.20 | -0.95 | -54.29% | 60 | 323 | 52.00% |
| SPXL240802C00154000 | 2024-07-26 3:20PM EDT | 154.00 | 0.67 | 0.25 | 1.60 | -0.33 | -33.00% | 37 | 27 | 50.15% |
| SPXL240802C00155000 | 2024-07-26 2:49PM EDT | 155.00 | 0.52 | 0.50 | 0.70 | -0.60 | -53.57% | 81 | 93 | 48.49% |
| SPXL240802C00156000 | 2024-07-26 12:35PM EDT | 156.00 | 0.45 | 0.40 | 1.10 | -0.45 | -50.00% | 8 | 93 | 52.44% |
| SPXL240802C00157000 | 2024-07-26 1:41PM EDT | 157.00 | 0.46 | 0.15 | 0.50 | +0.01 | +2.22% | 3 | 71 | 49.12% |
| SPXL240802C00158000 | 2024-07-26 1:30PM EDT | 158.00 | 0.20 | 0.15 | 0.50 | -0.25 | -55.56% | 9 | 60 | 51.71% |
| SPXL240802C00159000 | 2024-07-26 10:21AM EDT | 159.00 | 0.20 | 0.10 | 0.45 | -0.11 | -35.48% | 1 | 23 | 52.78% |
| SPXL240802C00160000 | 2024-07-26 3:59PM EDT | 160.00 | 0.25 | 0.15 | 0.50 | -0.03 | -10.71% | 4 | 243 | 51.07% |
| SPXL240802C00161000 | 2024-07-25 2:25PM EDT | 161.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 4 | 19 | 52.44% |
| SPXL240802C00162000 | 2024-07-26 1:30PM EDT | 162.00 | 0.25 | 0.00 | 0.30 | +0.20 | +400.00% | 2 | 112 | 54.64% |
| SPXL240802C00163000 | 2024-07-24 2:34PM EDT | 163.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 11 | 21 | 56.84% |
| SPXL240802C00164000 | 2024-07-24 3:28PM EDT | 164.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 54.39% |
| SPXL240802C00165000 | 2024-07-26 9:53AM EDT | 165.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 20 | 21 | 58.89% |
| SPXL240802C00166000 | 2024-07-26 9:59AM EDT | 166.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 50 | 7 | 57.03% |
| SPXL240802C00167000 | 2024-07-19 2:47PM EDT | 167.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 14 | 14 | 61.72% |
| SPXL240802C00167500 | 2024-07-23 3:43PM EDT | 167.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 69.53% |
| SPXL240802C00168000 | 2024-07-24 2:34PM EDT | 168.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 65.04% |
| SPXL240802C00169000 | 2024-07-24 3:28PM EDT | 169.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 66.99% |
| SPXL240802C00170000 | 2024-07-26 2:39PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 246 | 39 | 56.45% |
| SPXL240802C00171000 | 2024-07-16 12:25PM EDT | 171.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 70.90% |
| SPXL240802C00172000 | 2024-07-17 9:47AM EDT | 172.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 72.75% |
| SPXL240802C00175000 | 2024-07-16 9:42AM EDT | 175.00 | 0.69 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 61.33% |
| SPXL240802C00180000 | 2024-07-23 9:51AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 87.40% |
| SPXL240802C00185000 | 2024-07-26 11:30AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 158 | 1 | 103.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802P00080000 | 2024-06-14 10:15AM EDT | 80.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 1 | 275.39% |
| SPXL240802P00085000 | 2024-07-18 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 26 | 191.02% |
| SPXL240802P00090000 | 2024-07-22 3:33PM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 34 | 172.46% |
| SPXL240802P00095000 | 2024-07-09 2:22PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 155.08% |
| SPXL240802P00100000 | 2024-07-25 3:32PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 101.56% |
| SPXL240802P00105000 | 2024-07-09 2:22PM EDT | 105.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 115.23% |
| SPXL240802P00110000 | 2024-07-25 2:59PM EDT | 110.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | - | 95.31% |
| SPXL240802P00115000 | 2024-07-26 9:35AM EDT | 115.00 | 0.25 | - | 0.25 | +0.10 | +66.67% | - | - | 91.80% |
| SPXL240802P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPXL240802P00125000 | 2024-07-25 2:54PM EDT | 125.00 | 0.35 | 0.10 | 0.50 | -0.10 | -22.22% | 1 | 29 | 65.14% |
| SPXL240802P00130000 | 2024-07-26 3:24PM EDT | 130.00 | 0.53 | 0.20 | 0.95 | -0.62 | -53.91% | 14 | 31 | 59.47% |
| SPXL240802P00131000 | 2024-07-26 3:40PM EDT | 131.00 | 0.70 | 0.55 | 0.65 | -0.78 | -52.70% | 26 | 3 | 56.84% |
| SPXL240802P00132000 | 2024-07-26 10:22AM EDT | 132.00 | 0.85 | 0.65 | 0.80 | -0.47 | -35.61% | 12 | 15 | 56.69% |
| SPXL240802P00133000 | 2024-07-26 1:46PM EDT | 133.00 | 0.90 | 0.75 | 0.95 | -0.61 | -40.40% | 30 | 12 | 56.06% |
| SPXL240802P00134000 | 2024-07-26 3:59PM EDT | 134.00 | 1.01 | 0.90 | 1.05 | -1.29 | -56.09% | 22 | - | 55.08% |
| SPXL240802P00135000 | 2024-07-26 3:30PM EDT | 135.00 | 1.39 | 0.10 | 1.30 | -0.76 | -35.35% | 17 | 127 | 57.47% |
| SPXL240802P00136000 | 2024-07-26 3:37PM EDT | 136.00 | 1.55 | 0.65 | 2.45 | -1.32 | -45.99% | 8 | 33 | 57.76% |
| SPXL240802P00137000 | 2024-07-26 1:32PM EDT | 137.00 | 1.84 | 0.75 | 2.65 | -0.36 | -16.36% | 5 | 7 | 55.96% |
| SPXL240802P00137500 | 2024-07-26 1:32PM EDT | 137.50 | 1.27 | 1.60 | 1.85 | -0.52 | -29.05% | 2 | 10 | 54.18% |
| SPXL240802P00138000 | 2024-07-26 3:57PM EDT | 138.00 | 1.80 | 1.15 | 2.90 | -0.54 | -23.08% | 44 | 13 | 56.52% |
| SPXL240802P00138500 | 2024-07-26 1:29PM EDT | 138.50 | 1.50 | 0.95 | 2.10 | -0.20 | -11.76% | 10 | 9 | 55.32% |
| SPXL240802P00139000 | 2024-07-26 3:57PM EDT | 139.00 | 2.15 | 1.25 | 2.15 | -1.08 | -33.44% | 13 | 13 | 53.71% |
| SPXL240802P00139500 | 2024-07-26 3:41PM EDT | 139.50 | 2.35 | 1.50 | 2.30 | -2.05 | -46.59% | 6 | 10 | 53.44% |
| SPXL240802P00140000 | 2024-07-26 2:55PM EDT | 140.00 | 2.75 | 0.85 | 3.40 | -1.60 | -36.78% | 25 | 140 | 65.92% |
| SPXL240802P00140500 | 2024-07-24 3:37PM EDT | 140.50 | 3.26 | 1.70 | 2.65 | -0.24 | -6.86% | 1 | 25 | 53.25% |
| SPXL240802P00141000 | 2024-07-26 3:43PM EDT | 141.00 | 3.02 | 1.85 | 2.90 | +0.37 | +13.96% | 18 | 4 | 53.96% |
| SPXL240802P00141500 | 2024-07-26 3:56PM EDT | 141.50 | 3.20 | 2.30 | 3.10 | -1.01 | -23.99% | 5 | 11 | 53.91% |
| SPXL240802P00142000 | 2024-07-26 3:26PM EDT | 142.00 | 3.32 | 2.85 | 4.00 | -1.28 | -27.83% | 45 | 37 | 55.32% |
| SPXL240802P00142500 | 2024-07-26 1:45PM EDT | 142.50 | 3.25 | 2.75 | 3.40 | -0.65 | -16.67% | 26 | 16 | 52.12% |
| SPXL240802P00143000 | 2024-07-26 3:30PM EDT | 143.00 | 3.50 | 2.35 | 3.70 | -0.40 | -10.26% | 57 | 69 | 52.98% |
| SPXL240802P00143500 | 2024-07-26 3:59PM EDT | 143.50 | 3.93 | 3.60 | 3.90 | -0.27 | -6.43% | 20 | 16 | 50.56% |
| SPXL240802P00144000 | 2024-07-26 3:49PM EDT | 144.00 | 4.00 | 3.50 | 4.10 | -1.03 | -20.48% | 22 | 15 | 51.78% |
| SPXL240802P00144500 | 2024-07-26 2:13PM EDT | 144.50 | 3.87 | 2.75 | 4.30 | +0.27 | +7.50% | 31 | 80 | 51.03% |
| SPXL240802P00145000 | 2024-07-26 3:24PM EDT | 145.00 | 4.38 | 2.60 | 6.10 | +0.58 | +15.26% | 39 | 170 | 70.26% |
| SPXL240802P00145500 | 2024-07-26 12:36PM EDT | 145.50 | 4.20 | 3.40 | 4.80 | -0.60 | -12.50% | 4 | 53 | 50.37% |
| SPXL240802P00146000 | 2024-07-26 3:09PM EDT | 146.00 | 5.23 | 3.20 | 5.20 | +0.93 | +21.63% | 6 | 39 | 51.76% |
| SPXL240802P00146500 | 2024-07-25 12:13PM EDT | 146.50 | 5.30 | 4.00 | 5.50 | 0.00 | - | 2 | 2 | 51.78% |
| SPXL240802P00147000 | 2024-07-26 3:22PM EDT | 147.00 | 5.70 | 4.90 | 5.70 | +0.80 | +16.33% | 6 | 24 | 50.37% |
| SPXL240802P00147500 | 2024-07-26 11:58AM EDT | 147.50 | 5.60 | 5.60 | 7.30 | +0.30 | +5.66% | 7 | 22 | 56.03% |
| SPXL240802P00148000 | 2024-07-26 3:26PM EDT | 148.00 | 6.10 | 5.20 | 6.30 | +3.80 | +165.22% | 9 | 13 | 49.76% |
| SPXL240802P00149000 | 2024-07-26 11:49AM EDT | 149.00 | 6.45 | 4.70 | 8.20 | +0.75 | +13.16% | 44 | 52 | 66.24% |
| SPXL240802P00150000 | 2024-07-26 12:46PM EDT | 150.00 | 6.60 | 5.50 | 7.90 | -2.50 | -27.47% | 13 | 71 | 52.66% |
| SPXL240802P00151000 | 2024-07-26 12:48PM EDT | 151.00 | 7.20 | 6.60 | 9.80 | -0.70 | -8.86% | 21 | 16 | 69.39% |
| SPXL240802P00152000 | 2024-07-19 12:37PM EDT | 152.00 | 6.30 | 7.60 | 10.00 | 0.00 | - | 1 | 4 | 61.84% |
| SPXL240802P00153000 | 2024-07-26 3:45PM EDT | 153.00 | 9.90 | 8.40 | 10.80 | -0.06 | -0.60% | 17 | 21 | 62.45% |
| SPXL240802P00154000 | 2024-07-26 3:34PM EDT | 154.00 | 10.85 | 9.40 | 12.60 | 0.00 | - | 18 | 56 | 52.34% |
| SPXL240802P00155000 | 2024-07-26 3:58PM EDT | 155.00 | 11.90 | 10.10 | 13.80 | -1.37 | -10.32% | 8 | 58 | 54.49% |
| SPXL240802P00156000 | 2024-07-25 11:27AM EDT | 156.00 | 12.28 | 10.90 | 14.50 | 0.00 | - | 17 | 35 | 52.25% |
| SPXL240802P00157000 | 2024-07-25 3:48PM EDT | 157.00 | 15.84 | 11.30 | 15.50 | 0.00 | - | 5 | 20 | 87.30% |
| SPXL240802P00158000 | 2024-07-24 1:58PM EDT | 158.00 | 14.20 | 11.90 | 16.30 | 0.00 | - | 2 | 38 | 87.50% |
| SPXL240802P00159000 | 2024-07-24 1:28PM EDT | 159.00 | 14.80 | 13.20 | 17.50 | 0.00 | - | 1 | 2 | 50.93% |
| SPXL240802P00160000 | 2024-07-26 1:17PM EDT | 160.00 | 14.09 | 14.10 | 18.40 | -1.81 | -11.38% | 3 | 90 | 95.61% |
| SPXL240802P00161000 | 2024-07-22 12:19PM EDT | 161.00 | 10.85 | 15.10 | 19.40 | 0.00 | - | 20 | 34 | 52.05% |
| SPXL240802P00162000 | 2024-07-26 2:23PM EDT | 162.00 | 17.68 | 15.80 | 20.20 | +4.78 | +37.05% | 10 | 13 | 98.49% |
© 2024 Yahoo. All rights reserved.