SPXL - Direxion Daily S&P500 Bull 3X Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230609C00040000 | 2023-05-25 11:53AM EDT | 40.00 | 33.50 | 40.90 | 41.60 | 0.00 | - | - | 1 | 50.00% |
| SPXL230609C00045000 | 2023-05-25 1:56PM EDT | 45.00 | 29.30 | 35.90 | 36.50 | 0.00 | - | - | 1 | 250.78% |
| SPXL230609C00050000 | 2023-06-01 10:56AM EDT | 50.00 | 26.61 | 30.90 | 31.70 | 0.00 | - | 1 | 1 | 164.84% |
| SPXL230609C00055000 | 2023-05-17 11:44AM EDT | 55.00 | 18.80 | 25.90 | 26.60 | 0.00 | - | 1 | 1 | 50.00% |
| SPXL230609C00059000 | 2023-05-26 3:29PM EDT | 59.00 | 18.40 | 22.00 | 22.50 | 0.00 | - | 1 | 4 | 50.00% |
| SPXL230609C00060000 | 2023-06-02 12:05PM EDT | 60.00 | 21.00 | 21.00 | 21.50 | +2.80 | +15.38% | 3 | 5 | 50.00% |
| SPXL230609C00061000 | 2023-06-02 12:05PM EDT | 61.00 | 20.00 | 20.00 | 20.60 | +5.76 | +40.45% | 1 | 0 | 103.13% |
| SPXL230609C00062000 | 2023-06-02 3:12PM EDT | 62.00 | 19.56 | 18.90 | 19.60 | +4.56 | +30.40% | 2 | 2 | 50.00% |
| SPXL230609C00064000 | 2023-05-26 11:05AM EDT | 64.00 | 13.05 | 17.00 | 17.60 | 0.00 | - | 1 | 1 | 87.89% |
| SPXL230609C00064500 | 2023-05-25 1:33PM EDT | 64.50 | 10.60 | 16.50 | 17.10 | 0.00 | - | - | 1 | 85.16% |
| SPXL230609C00065000 | 2023-06-02 3:34PM EDT | 65.00 | 16.40 | 16.00 | 16.50 | +3.60 | +28.12% | 27 | 13 | 50.00% |
| SPXL230609C00066000 | 2023-05-22 10:10AM EDT | 66.00 | 11.20 | 15.00 | 15.60 | 0.00 | - | 1 | 2 | 78.13% |
| SPXL230609C00068000 | 2023-06-02 11:22AM EDT | 68.00 | 13.12 | 13.00 | 13.50 | +2.69 | +25.79% | 24 | 33 | 91.89% |
| SPXL230609C00069000 | 2023-05-31 10:10AM EDT | 69.00 | 7.20 | 12.00 | 12.60 | 0.00 | - | 10 | 27 | 63.28% |
| SPXL230609C00070000 | 2023-06-02 3:29PM EDT | 70.00 | 11.51 | 11.00 | 11.50 | +3.66 | +46.62% | 26 | 30 | 79.88% |
| SPXL230609C00070500 | 2023-06-02 11:40AM EDT | 70.50 | 10.40 | 10.50 | 11.00 | +5.20 | +100.00% | 6 | 6 | 76.86% |
| SPXL230609C00071000 | 2023-05-26 11:23AM EDT | 71.00 | 6.40 | 10.00 | 10.60 | 0.00 | - | 11 | 26 | 53.91% |
| SPXL230609C00072000 | 2023-06-02 3:15PM EDT | 72.00 | 9.72 | 9.00 | 9.60 | +3.22 | +49.54% | 1 | 18 | 74.02% |
| SPXL230609C00072500 | 2023-06-02 3:57PM EDT | 72.50 | 8.90 | 8.50 | 9.10 | +4.20 | +89.36% | 5 | 22 | 70.90% |
| SPXL230609C00073000 | 2023-06-02 11:22AM EDT | 73.00 | 8.12 | 8.00 | 8.60 | +3.04 | +59.84% | 28 | 17 | 67.68% |
| SPXL230609C00073500 | 2023-06-01 2:53PM EDT | 73.50 | 7.50 | 7.60 | 8.10 | +2.40 | +47.06% | 1 | 27 | 64.55% |
| SPXL230609C00074000 | 2023-06-02 3:14PM EDT | 74.00 | 7.60 | 7.10 | 7.60 | +3.20 | +72.73% | 6 | 28 | 61.33% |
| SPXL230609C00074500 | 2023-06-02 9:34AM EDT | 74.50 | 5.60 | 6.60 | 7.10 | +1.38 | +32.70% | 11 | 29 | 58.11% |
| SPXL230609C00075000 | 2023-06-02 3:50PM EDT | 75.00 | 6.43 | 6.20 | 6.60 | +2.93 | +83.71% | 13 | 43 | 54.88% |
| SPXL230609C00075500 | 2023-06-02 1:08PM EDT | 75.50 | 6.10 | 5.70 | 6.20 | +2.84 | +87.12% | 2 | 22 | 56.06% |
| SPXL230609C00076000 | 2023-06-02 3:52PM EDT | 76.00 | 5.48 | 5.20 | 5.70 | +2.82 | +106.02% | 29 | 51 | 52.64% |
| SPXL230609C00076500 | 2023-06-02 3:49PM EDT | 76.50 | 5.30 | 4.80 | 5.20 | +3.09 | +139.82% | 13 | 28 | 49.12% |
| SPXL230609C00077000 | 2023-06-02 3:53PM EDT | 77.00 | 4.69 | 4.30 | 4.70 | +2.19 | +87.60% | 63 | 45 | 45.65% |
| SPXL230609C00077500 | 2023-06-02 2:07PM EDT | 77.50 | 4.13 | 3.90 | 4.30 | +2.51 | +154.94% | 71 | 83 | 45.61% |
| SPXL230609C00078000 | 2023-06-02 3:58PM EDT | 78.00 | 3.70 | 3.50 | 3.80 | +2.26 | +156.94% | 428 | 94 | 41.85% |
| SPXL230609C00078500 | 2023-06-02 2:26PM EDT | 78.50 | 3.33 | 3.10 | 3.40 | +2.13 | +177.50% | 48 | 195 | 41.11% |
| SPXL230609C00079000 | 2023-06-02 3:56PM EDT | 79.00 | 2.90 | 2.70 | 3.00 | +1.90 | +190.00% | 50 | 33 | 39.89% |
| SPXL230609C00080000 | 2023-06-02 3:58PM EDT | 80.00 | 2.25 | 2.00 | 2.25 | +1.60 | +246.15% | 371 | 193 | 37.45% |
| SPXL230609C00081000 | 2023-06-02 3:58PM EDT | 81.00 | 1.55 | 1.40 | 1.55 | +1.05 | +210.00% | 252 | 20 | 34.28% |
| SPXL230609C00082000 | 2023-06-02 3:59PM EDT | 82.00 | 1.10 | 1.00 | 1.10 | +0.82 | +292.86% | 180 | 32 | 34.57% |
| SPXL230609C00083000 | 2023-06-02 3:58PM EDT | 83.00 | 0.70 | 0.60 | 0.75 | +0.52 | +288.89% | 61 | 10 | 34.77% |
| SPXL230609C00083500 | 2023-06-02 3:13PM EDT | 83.50 | 0.69 | 0.45 | 0.65 | +0.54 | +360.00% | 137 | 13 | 35.99% |
| SPXL230609C00084000 | 2023-06-02 3:59PM EDT | 84.00 | 0.45 | 0.35 | 0.50 | +0.35 | +350.00% | 285 | 7 | 35.21% |
| SPXL230609C00085000 | 2023-06-02 3:36PM EDT | 85.00 | 0.30 | 0.20 | 0.35 | +0.19 | +172.73% | 134 | 43 | 36.62% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230609P00045000 | 2023-05-26 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 196.88% |
| SPXL230609P00050000 | 2023-05-30 9:33AM EDT | 50.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 237.11% |
| SPXL230609P00055000 | 2023-06-01 11:59AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 124.22% |
| SPXL230609P00059000 | 2023-06-01 11:47AM EDT | 59.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 27 | 126.17% |
| SPXL230609P00060000 | 2023-06-02 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.90 | -0.45 | -90.00% | 1 | 25 | 160.94% |
| SPXL230609P00061000 | 2023-05-25 9:30AM EDT | 61.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 153.71% |
| SPXL230609P00062000 | 2023-06-02 10:06AM EDT | 62.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 14 | 146.78% |
| SPXL230609P00063000 | 2023-06-02 9:39AM EDT | 63.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 9 | 14 | 122.66% |
| SPXL230609P00064000 | 2023-06-02 10:09AM EDT | 64.00 | 0.05 | 0.00 | 0.50 | -0.33 | -86.84% | 6 | 20 | 116.41% |
| SPXL230609P00064500 | 2023-05-30 11:28AM EDT | 64.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 129.59% |
| SPXL230609P00065000 | 2023-06-02 3:41PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 23 | 42 | 82.81% |
| SPXL230609P00065500 | 2023-05-30 11:38AM EDT | 65.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 26 | 15 | 85.55% |
| SPXL230609P00066000 | 2023-06-02 12:50PM EDT | 66.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 8 | 13 | 78.13% |
| SPXL230609P00066500 | 2023-06-02 11:34AM EDT | 66.50 | 0.08 | 0.00 | 0.10 | -0.08 | -50.00% | 1 | 32 | 75.39% |
| SPXL230609P00067000 | 2023-06-02 2:10PM EDT | 67.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 4 | 50 | 85.16% |
| SPXL230609P00067500 | 2023-06-01 12:13PM EDT | 67.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 75.39% |
| SPXL230609P00068000 | 2023-06-01 9:52AM EDT | 68.00 | 0.10 | 0.00 | 0.35 | -0.20 | -66.67% | 2 | 29 | 85.16% |
| SPXL230609P00068500 | 2023-06-02 1:28PM EDT | 68.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 70.31% |
| SPXL230609P00069000 | 2023-05-31 10:45AM EDT | 69.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 71.09% |
| SPXL230609P00069500 | 2023-06-02 11:33AM EDT | 69.50 | 0.13 | 0.00 | 0.15 | -0.07 | -35.00% | 1 | 41 | 65.23% |
| SPXL230609P00070000 | 2023-06-02 2:46PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 15 | 48 | 62.50% |
| SPXL230609P00070500 | 2023-05-31 12:49PM EDT | 70.50 | 0.60 | 0.00 | 0.20 | 0.00 | - | 21 | 13 | 63.28% |
| SPXL230609P00071000 | 2023-06-02 3:47PM EDT | 71.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 1 | 14 | 57.62% |
| SPXL230609P00071500 | 2023-05-30 10:26AM EDT | 71.50 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 58.20% |
| SPXL230609P00072000 | 2023-06-02 3:17PM EDT | 72.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 24 | 45 | 55.47% |
| SPXL230609P00072500 | 2023-06-02 3:32PM EDT | 72.50 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 2 | 24 | 52.93% |
| SPXL230609P00073000 | 2023-06-02 3:32PM EDT | 73.00 | 0.14 | 0.05 | 0.15 | -0.26 | -65.00% | 14 | 57 | 50.39% |
| SPXL230609P00073500 | 2023-06-02 3:12PM EDT | 73.50 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 8 | 73 | 47.66% |
| SPXL230609P00074000 | 2023-06-02 1:21PM EDT | 74.00 | 0.15 | 0.10 | 0.15 | -0.37 | -71.15% | 62 | 82 | 49.22% |
| SPXL230609P00074500 | 2023-06-02 2:46PM EDT | 74.50 | 0.17 | 0.05 | 0.20 | -0.48 | -73.85% | 67 | 31 | 49.81% |
| SPXL230609P00075000 | 2023-06-02 3:07PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 72 | 103 | 46.88% |
| SPXL230609P00075500 | 2023-06-01 3:31PM EDT | 75.50 | 0.80 | 0.10 | 0.20 | 0.00 | - | 53 | 85 | 43.95% |
| SPXL230609P00076000 | 2023-06-02 3:53PM EDT | 76.00 | 0.20 | 0.10 | 0.25 | -0.70 | -77.78% | 103 | 40 | 43.65% |
| SPXL230609P00076500 | 2023-06-02 12:01PM EDT | 76.50 | 0.35 | 0.20 | 0.30 | -0.71 | -66.98% | 5 | 66 | 42.87% |
| SPXL230609P00077000 | 2023-06-02 3:38PM EDT | 77.00 | 0.25 | 0.20 | 0.35 | -0.95 | -79.17% | 718 | 164 | 41.75% |
| SPXL230609P00077500 | 2023-06-02 2:52PM EDT | 77.50 | 0.35 | 0.25 | 0.40 | -1.25 | -78.12% | 22 | 18 | 40.23% |
| SPXL230609P00078000 | 2023-06-02 3:15PM EDT | 78.00 | 0.38 | 0.30 | 0.45 | -1.02 | -72.86% | 16 | 1,514 | 38.48% |
| SPXL230609P00078500 | 2023-06-02 3:31PM EDT | 78.50 | 0.50 | 0.40 | 0.55 | -1.20 | -70.59% | 51 | 33 | 37.99% |
| SPXL230609P00079000 | 2023-06-02 3:45PM EDT | 79.00 | 0.55 | 0.50 | 0.70 | -1.25 | -69.44% | 59 | 19 | 38.48% |
| SPXL230609P00079500 | 2023-06-02 3:49PM EDT | 79.50 | 0.64 | 0.65 | 0.80 | -4.01 | -86.24% | 6 | 4 | 36.91% |
| SPXL230609P00080000 | 2023-06-02 3:58PM EDT | 80.00 | 0.75 | 0.80 | 1.00 | -1.95 | -72.22% | 201 | 65 | 37.50% |
| SPXL230609P00082000 | 2023-06-02 3:59PM EDT | 82.00 | 1.75 | 1.70 | 1.85 | -2.35 | -57.32% | 30 | 5 | 34.57% |
| SPXL230609P00082500 | 2023-06-02 11:06AM EDT | 82.50 | 2.29 | 2.00 | 2.25 | -4.61 | -66.81% | 3 | 2 | 36.91% |
| SPXL230609P00084000 | 2023-06-02 2:31PM EDT | 84.00 | 3.20 | 3.00 | 3.40 | -4.30 | -57.33% | 23 | 1 | 39.75% |
| SPXL230609P00095000 | 2023-05-12 10:18AM EDT | 95.00 | 21.63 | 13.50 | 14.20 | 0.00 | - | - | 1 | 66.80% |
© 2023 Yahoo. All rights reserved.