Singapore markets close in 7 hours 55 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
146.74-1.05 (-0.71%)
At close: 04:00PM EDT
147.10 +0.36 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240719C000500002024-02-02 2:57PM EDT50.0066.0075.1080.000.00-100.00%
SPXL240719C000550002024-03-19 10:33AM EDT55.0072.0059.0063.500.00-110.00%
SPXL240719C000600002024-03-08 10:47AM EDT60.0070.8068.7073.500.00-120.00%
SPXL240719C000650002024-02-13 11:07AM EDT65.0051.2561.5066.000.00-140.00%
SPXL240719C000700002024-02-07 12:19PM EDT70.0049.7555.1059.900.00-260.00%
SPXL240719C000750002024-04-25 11:09AM EDT75.0041.1658.1062.300.00-530.00%
SPXL240719C000760002024-01-02 4:36PM EDT76.0030.0037.2040.500.00-110.00%
SPXL240719C000770002024-01-22 4:49PM EDT77.0035.0539.5044.000.00--10.00%
SPXL240719C000780002024-04-19 1:10PM EDT78.0038.2255.8060.100.00-110.00%
SPXL240719C000800002024-06-18 2:28PM EDT80.0068.6064.9068.200.00-2073156.64%
SPXL240719C000810002024-01-05 11:13AM EDT81.0025.4036.5039.800.00-16190.00%
SPXL240719C000820002024-02-15 3:02PM EDT82.0040.9243.0047.900.00-120.00%
SPXL240719C000830002023-12-26 10:32AM EDT83.0027.4031.3034.000.00-220.00%
SPXL240719C000840002024-03-07 1:24PM EDT84.0046.6246.0050.500.00-330.00%
SPXL240719C000850002024-05-23 1:53PM EDT85.0051.2559.9064.200.00-723105.37%
SPXL240719C000860002024-03-25 3:27PM EDT86.0048.3033.3038.000.00-160.00%
SPXL240719C000870002024-01-11 1:56PM EDT87.0022.3934.0038.300.00-110.00%
SPXL240719C000880002024-04-19 12:18PM EDT88.0028.5046.0050.300.00-380.00%
SPXL240719C000890002024-01-18 4:30PM EDT89.0021.9032.1035.000.00-150.00%
SPXL240719C000900002024-06-21 10:41AM EDT90.0056.7755.0059.20+13.07+29.91%27298.05%
SPXL240719C000910002024-04-17 12:13PM EDT91.0029.1343.1047.400.00-3100.00%
SPXL240719C000920002024-01-08 10:39AM EDT92.0017.190.000.000.00-1230.00%
SPXL240719C000930002024-03-20 11:11AM EDT93.0039.4022.0026.000.00-5230.00%
SPXL240719C000940002024-04-10 10:34AM EDT94.0036.6034.7039.500.00-1210.00%
SPXL240719C000950002024-06-21 1:40PM EDT95.0051.7750.0054.30+2.82+5.76%14190.72%
SPXL240719C000960002024-06-05 2:52PM EDT96.0042.9049.0053.300.00-10688.77%
SPXL240719C000970002024-05-30 2:16PM EDT97.0035.0548.0052.200.00-12184.96%
SPXL240719C000980002024-05-20 10:07AM EDT98.0040.0049.1053.100.00-611127.93%
SPXL240719C000990002024-05-03 10:08AM EDT99.0025.8033.2037.000.00-1280.00%
SPXL240719C001000002024-06-12 10:47AM EDT100.0045.5845.1049.300.00-114583.20%
SPXL240719C001050002024-06-21 10:41AM EDT105.0041.9140.2044.40+7.96+23.45%214777.20%
SPXL240719C001100002024-06-21 9:55AM EDT110.0036.0035.2039.50+0.75+2.13%2027169.53%
SPXL240719C001120002024-05-17 2:49PM EDT112.0024.2230.9035.300.00-4464.75%
SPXL240719C001130002024-05-03 10:22AM EDT113.0013.9020.0023.900.00-100.00%
SPXL240719C001140002024-06-20 1:18PM EDT114.0033.8831.3035.500.00-11063.57%
SPXL240719C001150002024-06-18 10:46AM EDT115.0033.7130.4034.500.00-727862.87%
SPXL240719C001170002024-05-02 2:38PM EDT117.009.5016.3020.400.00-580.00%
SPXL240719C001180002024-05-30 1:14PM EDT118.0016.4827.4031.500.00-313857.57%
SPXL240719C001190002024-05-07 11:06AM EDT119.0014.0019.2023.000.00-130.00%
SPXL240719C001200002024-06-20 10:17AM EDT120.0029.7225.5029.700.00-1929256.74%
SPXL240719C001210002024-06-20 2:33PM EDT121.0028.2224.5028.800.00-1955.76%
SPXL240719C001220002024-06-06 12:54PM EDT122.0018.5523.6027.800.00-143954.74%
SPXL240719C001230002024-05-03 2:44PM EDT123.008.8012.1014.800.00-1090.00%
SPXL240719C001240002024-06-12 12:29PM EDT124.0022.2421.7025.900.00-41052.56%
SPXL240719C001250002024-06-18 2:38PM EDT125.0024.2020.7025.000.00-246651.42%
SPXL240719C001300002024-06-21 3:49PM EDT130.0018.0216.1020.30-1.27-6.58%324166.15%
SPXL240719C001350002024-06-21 2:46PM EDT135.0014.0013.1015.90-0.48-3.31%825758.85%
SPXL240719C001400002024-06-21 3:37PM EDT140.009.989.4011.50-0.42-4.04%1075250.24%
SPXL240719C001450002024-06-21 3:59PM EDT145.006.406.106.70-0.40-5.88%7248637.28%
SPXL240719C001500002024-06-21 2:18PM EDT150.003.803.604.00-0.57-13.04%1250134.68%
SPXL240719C001550002024-06-21 3:38PM EDT155.002.091.752.20-0.31-12.92%11718333.29%
SPXL240719C001600002024-06-21 3:53PM EDT160.001.000.901.10-0.25-20.00%2115232.37%
SPXL240719C001650002024-06-21 1:23PM EDT165.000.400.300.60-0.40-50.00%113733.25%
SPXL240719C001700002024-06-18 2:00PM EDT170.000.460.000.500.00-16337.57%
SPXL240719C001750002024-06-17 3:03PM EDT175.000.100.002.250.00-3552.59%
SPXL240719C001800002024-06-18 10:37AM EDT180.000.100.050.700.00-51251.95%
SPXL240719C001850002024-03-08 12:20PM EDT185.000.550.250.900.00-1154.69%
SPXL240719C001900002024-03-21 12:57PM EDT190.000.500.000.500.00--150.93%
SPXL240719C001950002024-06-18 1:05PM EDT195.000.050.002.150.00-2373.32%
SPXL240719C002000002024-06-17 12:47PM EDT200.000.050.000.050.00-312247.27%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240719P000500002024-06-13 2:11PM EDT50.000.050.000.150.00-1288162.11%
SPXL240719P000550002024-06-18 10:19AM EDT55.000.100.000.200.00-195153.52%
SPXL240719P000600002024-06-18 10:20AM EDT60.000.100.002.150.00-1104205.23%
SPXL240719P000650002024-05-15 3:55PM EDT65.000.420.002.150.00-391188.77%
SPXL240719P000700002024-05-23 3:26PM EDT70.000.250.002.200.00-17189174.41%
SPXL240719P000750002024-05-30 2:28PM EDT75.000.200.051.500.00-151149.02%
SPXL240719P000760002024-05-06 3:59PM EDT76.000.450.050.450.00-1013120.31%
SPXL240719P000770002024-05-17 11:26AM EDT77.000.200.002.200.00-11154.79%
SPXL240719P000800002024-05-23 1:25PM EDT80.000.400.000.400.00-459108.20%
SPXL240719P000820002024-02-26 12:06PM EDT82.001.900.801.500.00-11143.16%
SPXL240719P000830002024-03-18 1:33PM EDT83.000.802.052.600.00-11167.41%
SPXL240719P000840002024-05-10 9:31AM EDT84.000.250.000.500.00-3317103.81%
SPXL240719P000850002024-06-12 11:08AM EDT85.000.150.002.250.00-738135.01%
SPXL240719P000860002024-04-12 12:48PM EDT86.002.150.000.950.00-13111.33%
SPXL240719P000870002024-04-08 11:45AM EDT87.001.620.401.150.00-12120.12%
SPXL240719P000880002024-02-02 10:38AM EDT88.004.102.052.250.00-11150.12%
SPXL240719P000890002023-12-06 1:56PM EDT89.009.707.107.400.00-1828221.00%
SPXL240719P000900002024-06-13 12:00PM EDT90.000.120.052.250.00-8112123.68%
SPXL240719P000910002024-05-07 10:46AM EDT91.000.970.050.550.00-1493.26%
SPXL240719P000920002024-04-01 3:44PM EDT92.001.701.002.300.00-126130.08%
SPXL240719P000930002024-06-10 2:09PM EDT93.000.050.002.300.00-89116.80%
SPXL240719P000940002024-04-04 3:47PM EDT94.002.600.801.550.00-12115.11%
SPXL240719P000950002024-06-20 1:59PM EDT95.000.070.002.300.00-12101112.31%
SPXL240719P000960002024-04-22 10:38AM EDT96.003.800.000.000.00-1025.00%
SPXL240719P000970002024-06-13 11:29AM EDT97.000.400.002.300.00-174107.86%
SPXL240719P000980002024-04-15 1:53PM EDT98.004.050.000.000.00-11225.00%
SPXL240719P000990002024-06-13 11:54AM EDT99.000.300.002.350.00-18104.08%
SPXL240719P001000002024-06-20 2:41PM EDT100.000.140.002.350.00-10581101.93%
SPXL240719P001050002024-06-13 2:37PM EDT105.000.320.202.400.00-315793.80%
SPXL240719P001060002024-05-07 1:47PM EDT106.002.100.350.850.00-1276.51%
SPXL240719P001080002024-05-01 10:40AM EDT108.005.000.952.550.00--195.02%
SPXL240719P001100002024-06-21 2:05PM EDT110.000.380.301.10-0.12-24.00%134971.68%
SPXL240719P001110002024-06-18 10:10AM EDT111.000.330.352.300.00-41481.84%
SPXL240719P001120002024-06-20 12:50PM EDT112.000.320.100.400.00-2655.32%
SPXL240719P001130002024-05-10 10:51AM EDT113.002.580.501.200.00-6769.39%
SPXL240719P001140002024-05-10 10:51AM EDT114.002.730.551.250.00-2268.46%
SPXL240719P001150002024-06-21 3:30PM EDT115.000.450.300.50+0.10+28.57%216155.47%
SPXL240719P001160002024-06-10 3:59PM EDT116.000.900.350.650.00-1456.45%
SPXL240719P001170002024-06-17 2:17PM EDT117.000.700.200.900.00-31955.93%
SPXL240719P001180002024-06-17 3:18PM EDT118.000.500.200.900.00-31654.25%
SPXL240719P001190002024-06-20 3:58PM EDT119.000.350.250.950.00-11553.61%
SPXL240719P001200002024-06-20 12:00PM EDT120.000.500.101.050.00-526051.42%
SPXL240719P001210002024-06-21 2:04PM EDT121.000.650.450.80-0.12-15.58%20950.73%
SPXL240719P001220002024-06-17 1:32PM EDT122.000.700.401.200.00-1152.15%
SPXL240719P001230002024-06-11 10:05AM EDT123.001.570.551.250.00-23252.00%
SPXL240719P001240002024-06-21 1:30PM EDT124.000.700.550.80+0.10+16.67%3948.63%
SPXL240719P001250002024-06-21 3:21PM EDT125.000.760.650.90+0.01+1.33%528348.39%
SPXL240719P001300002024-06-21 1:00PM EDT130.001.110.951.20+0.16+16.84%431043.16%
SPXL240719P001350002024-06-21 3:38PM EDT135.001.671.601.85+0.02+1.21%2027139.87%
SPXL240719P001400002024-06-21 3:20PM EDT140.002.652.552.90-0.02-0.75%8544836.98%
SPXL240719P001450002024-06-21 3:59PM EDT145.004.404.304.40-0.12-2.65%1910633.64%
SPXL240719P001500002024-06-21 9:35AM EDT150.006.756.407.70+0.25+3.85%3014937.55%
SPXL240719P001550002024-06-21 1:05PM EDT155.009.659.5011.40+0.89+10.16%9940.16%
SPXL240719P001600002024-06-17 11:45AM EDT160.0015.2911.8016.100.00-18647.39%
SPXL240719P001700002024-06-17 11:48AM EDT170.0024.8021.3025.400.00-6057.14%
SPXL240719P001750002024-04-17 12:57PM EDT175.0059.1037.5041.700.00-20133.75%