Singapore Markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.85+0.14 (+0.19%)
At close: 04:00PM EDT
74.49 +0.64 (+0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220617C000300002021-11-10 7:58AM EDT30.0078.20106.00110.200.00-120.00%
SPXL220617C000350002021-10-19 3:48PM EDT35.0088.15102.55105.700.00-110.00%
SPXL220617C000360002021-11-10 7:58AM EDT36.0033.95100.20101.150.00--00.00%
SPXL220617C000400002021-11-10 7:58AM EDT40.0065.0096.50100.450.00--30.00%
SPXL220617C000410002021-12-29 4:34PM EDT41.00106.0596.5599.400.00--110.00%
SPXL220617C000460002021-11-10 7:58AM EDT46.0032.5093.3094.500.00--20.00%
SPXL220617C000470002021-12-22 10:31AM EDT47.0087.4590.9093.500.00--110.00%
SPXL220617C000490002021-12-21 11:01AM EDT49.0081.7989.1091.800.00--10.00%
SPXL220617C000500002021-11-30 12:09PM EDT50.0080.6097.1097.750.00-2240.00%
SPXL220617C000520002021-12-27 10:30AM EDT52.0090.2486.2089.000.00--10.00%
SPXL220617C000530002021-12-27 10:30AM EDT53.0089.7685.2088.150.00-130.00%
SPXL220617C000550002021-11-10 7:58AM EDT55.0052.2085.1586.250.00-150.00%
SPXL220617C000560002021-12-27 4:46PM EDT56.0090.4482.4085.100.00-130.00%
SPXL220617C000580002021-11-09 11:09AM EDT58.0080.6382.3083.250.00-100.00%
SPXL220617C000600002021-12-29 1:19PM EDT60.0086.5478.4081.550.00-240.00%
SPXL220617C000610002021-12-21 12:04PM EDT61.0070.5477.8080.050.00-110.00%
SPXL220617C000630002021-12-23 4:17PM EDT63.0082.7576.1578.70+2.90+3.63%150.00%
SPXL220617C000650002021-12-16 10:30AM EDT65.0077.5774.4076.800.00-35730.00%
SPXL220617C000700002022-01-04 11:29AM EDT70.0079.7569.8572.700.00-51171,543.55%
SPXL220617C000750002022-01-03 3:02PM EDT75.0072.9065.3568.100.00-2861,225.00%
SPXL220617C000800002022-01-04 4:41PM EDT80.0069.5061.1063.400.00-5841,056.06%
SPXL220617C000850002021-12-27 4:59PM EDT85.0065.0056.9059.650.00-5101949.22%
SPXL220617C000900002022-01-04 4:41PM EDT90.0060.8052.7055.450.00-541858.42%
SPXL220617C000950002021-11-26 11:18AM EDT95.0045.0050.9552.800.00-1036822.61%
SPXL220617C001000002022-01-04 10:30AM EDT100.0053.2044.1546.750.00-1191712.52%
SPXL220617C001050002021-12-23 11:30AM EDT105.0044.0040.3543.050.00-560661.23%
SPXL220617C001100002021-12-30 3:44PM EDT110.0044.8537.1539.300.00-195618.24%
SPXL220617C001150002022-01-03 3:59PM EDT115.0040.1532.9035.250.00-2128568.46%
SPXL220617C001200002022-01-04 4:55PM EDT120.0036.7329.9532.150.00-7272536.74%
SPXL220617C001250002022-01-05 12:58PM EDT125.0032.0026.4028.60+0.14+0.44%1140499.22%
SPXL220617C001300002022-01-05 4:38PM EDT130.0025.2423.3024.70-3.66-12.66%4109463.38%
SPXL220617C001350002022-01-05 2:30PM EDT135.0024.8020.2521.65-2.20-8.15%3183433.67%
SPXL220617C001400002022-01-05 4:44PM EDT140.0018.8517.3518.55-3.82-16.85%11411404.47%
SPXL220617C001450002022-01-05 12:58PM EDT145.0018.8514.7516.00+0.04+0.21%162380.05%
SPXL220617C001500002022-01-05 12:03PM EDT150.0016.3012.3013.35+1.07+7.03%2221355.03%
SPXL220617C001550002022-01-05 4:41PM EDT155.0011.5010.3511.15-1.53-11.74%180334.89%
SPXL220617C001600002022-01-05 4:15PM EDT160.009.508.509.25-2.42-20.30%393315.99%
SPXL220617C001650002022-01-04 11:02AM EDT165.0010.626.957.650.00-336299.66%
SPXL220617C001700002021-12-29 3:04PM EDT170.008.505.656.450.00-2222286.47%
SPXL220617C001750002022-01-04 12:34PM EDT175.006.754.655.200.00-4123273.63%
SPXL220617C001800002022-01-03 11:15AM EDT180.005.003.704.250.00-156261.94%
SPXL220617C001850002022-01-05 4:50PM EDT185.003.303.203.50-0.80-19.51%768254.74%
SPXL220617C001900002021-12-22 12:34PM EDT190.002.992.403.050.00-556246.14%
SPXL220617C001950002022-01-05 3:42PM EDT195.002.681.382.83-0.03-1.11%144235.79%
SPXL220617C002000002022-01-05 12:39PM EDT200.002.301.512.26-0.30-11.54%26234.18%
SPXL220617C002050002022-01-03 11:07AM EDT205.001.801.151.930.00-929228.22%
SPXL220617C002150002021-12-29 4:24PM EDT215.001.540.711.360.00--1218.36%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220617P000300002021-12-30 2:47PM EDT30.000.410.170.900.00-1195202.25%
SPXL220617P000350002022-01-03 1:19PM EDT35.000.700.001.100.00-6227172.27%
SPXL220617P000390002021-11-10 7:58AM EDT39.002.400.821.320.00--10176.17%
SPXL220617P000400002022-01-04 12:02PM EDT40.000.850.491.450.00-526166.02%
SPXL220617P000410002021-12-20 3:14PM EDT41.001.880.631.770.00-312169.82%
SPXL220617P000420002021-11-10 7:58AM EDT42.006.750.741.500.00-22161.04%
SPXL220617P000450002022-01-03 12:33PM EDT45.001.120.801.640.00-726148.54%
SPXL220617P000460002021-12-27 10:30AM EDT46.001.500.861.700.00-116145.26%
SPXL220617P000470002021-12-15 2:27PM EDT47.001.991.011.760.00-1022143.41%
SPXL220617P000490002021-11-10 7:58AM EDT49.003.151.472.070.00-1010143.99%
SPXL220617P000500002022-01-04 12:03PM EDT50.001.301.072.050.00-544133.06%
SPXL220617P000510002021-12-03 3:53PM EDT51.004.001.332.080.00-11131.84%
SPXL220617P000520002021-11-10 7:58AM EDT52.005.301.422.410.00--2131.98%
SPXL220617P000550002021-12-06 4:59PM EDT55.003.861.392.280.00-240114.94%
SPXL220617P000580002021-11-10 7:58AM EDT58.0013.662.603.200.00--1121.34%
SPXL220617P000600002021-12-21 4:11PM EDT60.003.302.072.720.00-1954101.66%
SPXL220617P000610002021-11-10 7:58AM EDT61.0011.463.053.350.00--1110.72%
SPXL220617P000630002021-11-17 1:47PM EDT63.003.353.404.050.00-32108.47%
SPXL220617P000640002021-11-10 7:58AM EDT64.0015.063.403.700.00-10100.29%
SPXL220617P000650002021-12-20 4:08PM EDT65.004.602.673.150.00-15085.03%
SPXL220617P000700002021-12-28 12:06PM EDT70.003.403.353.750.00-11967.41%
SPXL220617P000750002021-12-29 4:34PM EDT75.003.904.004.300.00-11345.80%
SPXL220617P000800002022-01-05 10:37AM EDT80.004.604.605.05+0.50+12.20%1610.00%
SPXL220617P000850002021-12-29 11:42AM EDT85.005.305.305.800.00-1160.00%
SPXL220617P000900002022-01-05 4:29PM EDT90.006.186.256.60-0.32-4.92%3490.00%
SPXL220617P000950002022-01-04 3:40PM EDT95.006.307.207.600.00-15510.00%
SPXL220617P001000002022-01-05 4:29PM EDT100.008.108.108.65+0.90+12.50%15520.00%
SPXL220617P001050002021-12-27 12:12PM EDT105.009.109.059.750.00-2210.00%
SPXL220617P001100002022-01-05 4:59PM EDT110.0010.7010.5011.00+1.65+18.23%6640.00%
SPXL220617P001150002022-01-04 10:30AM EDT115.009.3811.8512.300.00-6670.00%
SPXL220617P001200002022-01-05 3:34PM EDT120.0012.5013.2513.80+1.10+9.65%132380.00%
SPXL220617P001250002022-01-05 12:06PM EDT125.0012.7014.6015.35+0.11+0.87%17390.00%
SPXL220617P001300002021-12-31 3:15PM EDT130.0014.7516.1517.150.00-10990.00%
SPXL220617P001350002021-12-29 10:30AM EDT135.0016.6018.0519.150.00-1150.00%
SPXL220617P001400002022-01-05 12:58PM EDT140.0017.7220.2021.45+0.52+3.02%12200.00%
SPXL220617P001450002021-12-28 11:10AM EDT145.0020.6022.5523.750.00-110.00%
SPXL220617P001500002021-12-30 11:35AM EDT150.0021.7524.7526.400.00-1160.00%
SPXL220617P001550002021-12-31 2:30PM EDT155.0025.0027.5529.300.00-25520.00%
SPXL220617P001600002022-01-05 12:58PM EDT160.0027.1230.5032.50-2.88-9.60%12110.00%
SPXL220617P001650002021-12-22 3:57PM EDT165.0037.2134.1036.200.00-480.00%
SPXL220617P001700002021-11-16 12:14PM EDT170.0039.6540.8541.800.00--10.00%
SPXL220617P001750002021-12-29 10:30AM EDT175.0037.5540.7543.500.00-5180.00%
SPXL220617P001800002022-01-04 4:15PM EDT180.0040.0045.0047.700.00-2480.00%
SPXL220617P001850002021-12-31 1:59PM EDT185.0045.6049.1051.850.00-160.00%
SPXL220617P001900002021-12-30 10:30AM EDT190.0048.4053.8056.300.00-14330.00%
SPXL220617P001950002021-12-27 10:30AM EDT195.0057.4058.0060.950.00-1160.00%
SPXL220617P002000002022-01-04 3:44PM EDT200.0057.5362.7065.900.00-1140.00%
SPXL220617P002050002022-01-04 3:44PM EDT205.0062.0367.3070.050.00-140.00%
SPXL220617P002150002021-12-31 1:56PM EDT215.0072.0076.9079.750.00-11130.00%