Singapore markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.34-0.31 (-0.43%)
As of 11:03AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230127C000400002023-01-06 11:15AM EST40.0023.6032.6033.100.00-17724.22%
SPXL230127C000450002023-01-06 11:15AM EST45.0018.6527.3028.100.00-11557.42%
SPXL230127C000500002023-01-17 10:21AM EST50.0020.7022.2022.800.00-1011385.94%
SPXL230127C000550002023-01-27 10:30AM EST55.0018.0817.3017.80+2.38+15.16%712315.63%
SPXL230127C000560002023-01-20 3:21PM EST56.0017.1016.3016.90+5.20+43.70%34312.11%
SPXL230127C000570002023-01-26 2:25PM EST57.0015.0115.3015.600.00-109248.44%
SPXL230127C000580002023-01-17 9:55AM EST58.0012.2014.3015.000.00-14288.28%
SPXL230127C000590002023-01-26 1:20PM EST59.0012.3113.2013.800.00-18234.38%
SPXL230127C000595002023-01-26 12:15PM EST59.5011.9113.1013.700.00-429305.27%
SPXL230127C000600002023-01-26 2:26PM EST60.0012.1012.2012.900.00-1041231.25%
SPXL230127C000605002023-01-19 10:46AM EST60.504.6511.9012.400.00--41244.14%
SPXL230127C000610002023-01-23 1:58PM EST61.0010.4011.3011.600.00-44125187.89%
SPXL230127C000615002023-01-23 11:04AM EST61.509.2010.8011.200.00-22194.53%
SPXL230127C000620002023-01-26 2:16PM EST62.009.8510.3010.900.00-1199208.59%
SPXL230127C000625002023-01-26 11:52AM EST62.508.5310.2010.500.00-121240.04%
SPXL230127C000630002023-01-27 9:57AM EST63.009.909.609.90+1.00+11.24%265216.41%
SPXL230127C000635002023-01-26 3:19PM EST63.508.768.709.400.00-338173.83%
SPXL230127C000640002023-01-26 3:14PM EST64.008.108.509.000.00-57142198.05%
SPXL230127C000645002023-01-24 1:11PM EST64.506.098.208.500.00-284201.95%
SPXL230127C000650002023-01-27 9:36AM EST65.007.287.407.80-0.22-2.93%1117157.81%
SPXL230127C000655002023-01-26 3:55PM EST65.507.007.007.300.00-1653156.64%
SPXL230127C000660002023-01-26 3:16PM EST66.006.206.707.000.00-2256173.24%
SPXL230127C000665002023-01-27 10:46AM EST66.506.335.806.20+1.22+23.87%568116.02%
SPXL230127C000670002023-01-27 10:22AM EST67.006.055.506.00+0.62+11.42%298142.58%
SPXL230127C000675002023-01-26 3:41PM EST67.505.835.105.50+0.96+19.71%195138.67%
SPXL230127C000680002023-01-27 9:44AM EST68.004.304.605.00-0.29-6.32%6171128.91%
SPXL230127C000685002023-01-27 10:44AM EST68.504.384.204.50+0.28+6.83%23113123.83%
SPXL230127C000690002023-01-27 10:20AM EST69.004.363.303.70+0.86+24.57%3012575.78%
SPXL230127C000695002023-01-27 10:15AM EST69.504.003.203.50+1.00+33.33%680103.22%
SPXL230127C000700002023-01-27 10:43AM EST70.003.002.352.60+0.75+33.33%3234155.86%
SPXL230127C000705002023-01-27 10:36AM EST70.502.582.252.55+0.61+30.96%822485.45%
SPXL230127C000710002023-01-27 10:36AM EST71.002.111.752.05+0.16+8.21%6826373.63%
SPXL230127C000715002023-01-27 10:47AM EST71.501.321.101.40-0.18-12.00%8515950.39%
SPXL230127C000720002023-01-27 10:43AM EST72.001.260.851.00+0.03+2.44%7050154.30%
SPXL230127C000725002023-01-27 10:21AM EST72.501.080.550.75+0.08+8.00%319454.69%
SPXL230127C000730002023-01-27 10:35AM EST73.000.700.500.60-0.05-6.67%9462355.27%
SPXL230127C000735002023-01-27 10:46AM EST73.500.350.300.40-0.20-36.36%6527352.54%
SPXL230127C000740002023-01-27 10:27AM EST74.000.250.150.30-0.10-28.57%12626551.95%
SPXL230127C000750002023-01-27 10:44AM EST75.000.050.000.10-0.14-73.68%3330654.10%
SPXL230127C000760002023-01-27 9:49AM EST76.000.050.000.100.00-17958.20%
SPXL230127C000770002023-01-24 1:20PM EST77.000.060.000.750.00-139117.97%
SPXL230127C000780002023-01-24 2:13PM EST78.000.010.000.100.00-112681.64%
SPXL230127C000790002023-01-26 9:36AM EST79.000.050.000.750.00-728148.24%
SPXL230127C000800002023-01-26 9:53AM EST80.000.040.000.050.00-14192.19%
SPXL230127C000850002023-01-10 1:51PM EST85.000.110.000.050.00-1202137.50%
SPXL230127C000900002022-12-16 9:30AM EST90.000.260.000.750.00-12283.98%
SPXL230127C000950002023-01-24 1:19PM EST95.000.150.000.050.00-2014215.63%
SPXL230127C001000002023-01-13 11:55AM EST100.000.080.000.050.00--1250.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230127P000400002023-01-20 2:04PM EST40.000.050.000.100.00-11490.63%
SPXL230127P000450002023-01-18 11:15AM EST45.000.110.000.100.00-515403.13%
SPXL230127P000500002023-01-18 3:56PM EST50.000.030.000.100.00-22103321.88%
SPXL230127P000530002023-01-19 9:44AM EST53.000.100.000.100.00-116276.56%
SPXL230127P000540002023-01-19 10:25AM EST54.000.150.000.100.00-12260.94%
SPXL230127P000550002023-01-20 9:30AM EST55.000.100.000.100.00-162246.88%
SPXL230127P000560002023-01-20 12:02PM EST56.000.100.000.100.00-39232.81%
SPXL230127P000565002023-01-17 12:19PM EST56.500.100.000.100.00-61225.78%
SPXL230127P000570002023-01-17 3:56PM EST57.000.120.000.100.00-1043218.75%
SPXL230127P000575002023-01-18 1:09PM EST57.500.160.000.100.00--2211.72%
SPXL230127P000580002023-01-20 3:53PM EST58.000.050.000.100.00-517204.69%
SPXL230127P000585002023-01-20 11:46AM EST58.500.120.000.050.00-3227179.69%
SPXL230127P000590002023-01-20 12:33PM EST59.000.150.000.750.00-1223283.20%
SPXL230127P000595002023-01-19 11:21AM EST59.500.590.000.750.00-12274.22%
SPXL230127P000600002023-01-27 9:50AM EST60.000.030.000.05+0.01+50.00%1221160.94%
SPXL230127P000605002023-01-25 9:42AM EST60.500.200.000.750.00-23255.86%
SPXL230127P000610002023-01-26 3:38PM EST61.000.050.000.500.00-159223.44%
SPXL230127P000615002023-01-26 12:29PM EST61.500.050.000.050.00-1049142.19%
SPXL230127P000620002023-01-25 9:39AM EST62.000.100.000.750.00-5182228.91%
SPXL230127P000625002023-01-25 2:01PM EST62.500.050.000.750.00-2402219.92%
SPXL230127P000630002023-01-26 12:36PM EST63.000.050.000.100.00-1886137.50%
SPXL230127P000635002023-01-26 11:59AM EST63.500.050.000.750.00-91208201.95%
SPXL230127P000640002023-01-25 12:50PM EST64.000.200.000.050.00-13103110.94%
SPXL230127P000645002023-01-26 11:22AM EST64.500.060.000.750.00-250183.98%
SPXL230127P000650002023-01-26 3:44PM EST65.000.050.000.200.00-5291,211126.17%
SPXL230127P000655002023-01-26 12:11PM EST65.500.100.000.050.00-59992.19%
SPXL230127P000660002023-01-26 3:37PM EST66.000.050.000.100.00-2360697.27%
SPXL230127P000665002023-01-26 3:24PM EST66.500.040.000.100.00-3763190.63%
SPXL230127P000670002023-01-26 3:30PM EST67.000.100.000.100.00-4611783.98%
SPXL230127P000675002023-01-26 3:54PM EST67.500.060.000.350.00-37135102.73%
SPXL230127P000680002023-01-27 10:38AM EST68.000.010.000.05-0.07-87.50%3924262.50%
SPXL230127P000685002023-01-27 9:43AM EST68.500.130.000.05-0.03-18.75%2057056.25%
SPXL230127P000690002023-01-27 9:50AM EST69.000.080.000.05-0.04-33.33%4421850.00%
SPXL230127P000695002023-01-26 1:20PM EST69.500.050.000.10-0.30-85.71%2711950.00%
SPXL230127P000700002023-01-27 10:08AM EST70.000.080.000.10-0.12-60.00%16442850.98%
SPXL230127P000705002023-01-26 3:49PM EST70.500.350.000.150.00-255648.83%
SPXL230127P000710002023-01-27 10:38AM EST71.000.070.150.15-0.23-76.67%2211439.65%
SPXL230127P000715002023-01-27 10:08AM EST71.500.110.150.25-0.49-81.67%314438.28%
SPXL230127P000720002023-01-27 10:38AM EST72.000.300.250.35-0.40-57.14%284733.30%
SPXL230127P000725002023-01-27 10:47AM EST72.500.550.450.60-0.35-38.89%571334.18%
SPXL230127P000730002023-01-27 10:43AM EST73.000.650.650.80-0.60-48.00%361525.20%
SPXL230127P000735002023-01-11 1:14PM EST73.506.901.001.400.00-2443.75%
SPXL230127P000740002023-01-27 10:38AM EST74.001.221.351.85-2.09-63.14%31048.63%
SPXL230127P000750002023-01-26 9:43AM EST75.003.602.102.750.00-21052.73%
SPXL230127P000760002023-01-26 3:08PM EST76.004.103.103.500.00-1160.00%
SPXL230127P000780002023-01-18 1:01PM EST78.0010.905.105.400.00-120.00%
SPXL230127P000800002023-01-27 10:14AM EST80.006.407.007.60-6.49-50.35%360.00%
SPXL230127P000900002022-12-15 9:37AM EST90.0022.2019.7020.900.00--0522.17%