Singapore markets close in 5 hours 6 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.91-10.30 (-6.77%)
At close: 04:00PM EDT
142.82 +0.91 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240726C000850002024-07-23 9:45AM EDT85.0068.5554.7059.00+68.55--2543.07%
SPXL240726C000900002024-07-18 11:28AM EDT90.0063.1749.9054.200.00-66287.89%
SPXL240726C001150002024-07-16 11:37AM EDT115.0045.9324.6028.900.00-2419273.29%
SPXL240726C001250002024-07-15 1:17PM EDT125.0034.8415.0019.400.00-100111.04%
SPXL240726C001290002024-07-24 3:41PM EDT129.0014.1010.9015.20+1.22+9.47%2375.98%
SPXL240726C001300002024-07-02 10:12AM EDT130.0018.0010.0014.500.00-17486.43%
SPXL240726C001320002024-07-05 3:34PM EDT132.0022.998.2012.300.00-1074.80%
SPXL240726C001330002024-06-18 12:10PM EDT133.0017.7017.9021.000.00--0359.96%
SPXL240726C001340002024-07-05 3:00PM EDT134.0019.706.1010.300.00-2260.35%
SPXL240726C001350002024-07-24 3:51PM EDT135.008.235.908.90-10.02-54.90%31263.87%
SPXL240726C001355002024-07-22 10:20AM EDT135.5016.055.508.400.00-1162.70%
SPXL240726C001380002024-06-12 11:54AM EDT138.0010.8318.3022.500.00--3446.73%
SPXL240726C001385002024-06-07 1:47PM EDT138.507.3014.8019.100.00-42367.87%
SPXL240726C001390002024-06-21 12:45PM EDT139.0011.678.3012.100.00-1414209.18%
SPXL240726C001395002024-06-18 10:20AM EDT139.5012.7513.8017.500.00-11347.85%
SPXL240726C001400002024-07-24 3:59PM EDT140.003.451.404.50-9.25-72.83%92983.15%
SPXL240726C001405002024-07-24 2:42PM EDT140.504.001.055.00-8.20-67.21%16753.96%
SPXL240726C001410002024-07-24 3:57PM EDT141.002.530.904.20-5.18-67.19%164689.26%
SPXL240726C001420002024-07-24 3:55PM EDT142.002.100.654.40-7.80-78.79%30261.30%
SPXL240726C001430002024-07-24 3:57PM EDT143.001.770.303.70-4.79-73.02%1797859.62%
SPXL240726C001440002024-07-24 3:52PM EDT144.001.450.053.40-4.49-75.59%1697662.55%
SPXL240726C001450002024-07-24 3:59PM EDT145.001.051.001.65-7.25-87.35%4735360.94%
SPXL240726C001460002024-07-24 3:55PM EDT146.000.550.750.95-7.95-93.53%3446755.27%
SPXL240726C001470002024-07-24 3:28PM EDT147.000.700.250.95-5.70-89.06%1782754.00%
SPXL240726C001480002024-07-24 3:57PM EDT148.000.460.400.55-5.64-92.46%1511355.47%
SPXL240726C001490002024-07-24 3:54PM EDT149.000.350.300.80-5.75-94.26%5849264.26%
SPXL240726C001500002024-07-24 3:59PM EDT150.000.270.250.35-3.33-92.50%12512958.50%
SPXL240726C001510002024-07-24 3:50PM EDT151.000.250.150.30-3.69-93.65%154859.08%
SPXL240726C001520002024-07-24 3:41PM EDT152.000.200.100.25-2.75-93.22%26740160.25%
SPXL240726C001530002024-07-24 3:41PM EDT153.000.200.100.20-1.80-90.00%11818562.60%
SPXL240726C001540002024-07-24 3:37PM EDT154.000.150.100.20-1.30-89.66%66676966.80%
SPXL240726C001550002024-07-24 3:54PM EDT155.000.100.050.40-1.04-91.23%11327477.25%
SPXL240726C001560002024-07-24 3:59PM EDT156.000.120.050.15-0.68-85.00%961769.73%
SPXL240726C001570002024-07-24 12:12PM EDT157.000.100.050.20-0.75-88.24%2010376.56%
SPXL240726C001580002024-07-24 1:58PM EDT158.000.050.000.35-0.55-91.67%1329185.55%
SPXL240726C001590002024-07-24 11:19AM EDT159.000.080.050.60-0.27-77.14%8153101.76%
SPXL240726C001600002024-07-24 2:34PM EDT160.000.090.050.10-0.06-40.00%1532980.86%
SPXL240726C001610002024-07-24 9:39AM EDT161.000.160.000.25-0.09-36.00%127991.60%
SPXL240726C001620002024-07-24 2:32PM EDT162.000.080.000.15-0.14-63.64%3215387.70%
SPXL240726C001630002024-07-24 1:36PM EDT163.000.050.000.30-0.15-75.00%3328101.95%
SPXL240726C001640002024-07-24 1:02PM EDT164.000.050.000.05-0.10-66.67%56381.25%
SPXL240726C001650002024-07-24 2:21PM EDT165.000.090.000.15-0.05-35.71%107197.66%
SPXL240726C001660002024-07-24 9:36AM EDT166.000.050.000.050.00-42187.50%
SPXL240726C001670002024-07-24 9:47AM EDT167.000.050.000.05-0.01-16.67%32890.63%
SPXL240726C001675002024-07-22 12:19PM EDT167.500.050.000.050.00-12591.41%
SPXL240726C001680002024-07-18 11:32AM EDT168.000.150.001.300.00-13160.94%
SPXL240726C001690002024-07-16 11:00AM EDT169.000.750.001.100.00-222158.79%
SPXL240726C001700002024-07-23 10:33AM EDT170.000.050.001.000.00-5329159.38%
SPXL240726C001710002024-07-22 10:10AM EDT171.000.060.001.300.00-410173.34%
SPXL240726C001720002024-07-23 11:15AM EDT172.000.050.001.300.00-422177.34%
SPXL240726C001740002024-07-22 11:53AM EDT174.000.050.001.30+0.05--1185.25%
SPXL240726C001750002024-07-22 3:59PM EDT175.000.050.001.300.00-14189.16%
SPXL240726C001770002024-07-17 11:49AM EDT177.000.050.001.300.00--23196.78%
SPXL240726C001780002024-07-22 10:00AM EDT178.000.070.001.30+0.07--50200.59%
SPXL240726C001800002024-07-22 10:03AM EDT180.000.060.001.300.00-60280208.01%
SPXL240726C001900002024-07-22 9:47AM EDT190.000.050.001.300.00-2021243.07%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240726P000700002024-06-26 3:46PM EDT70.000.150.000.650.00--1484.77%
SPXL240726P000850002024-07-18 12:35PM EDT85.000.040.000.700.00-55369.14%
SPXL240726P000900002024-07-08 1:14PM EDT90.000.050.000.500.00--3314.45%
SPXL240726P000950002024-07-18 12:21PM EDT95.000.050.000.150.00-46235.94%
SPXL240726P001000002024-07-22 9:44AM EDT100.000.050.000.500.00-2021250.39%
SPXL240726P001050002024-07-17 2:35PM EDT105.000.050.000.500.00-131219.92%
SPXL240726P001100002024-07-19 12:00PM EDT110.000.060.000.700.00-238203.32%
SPXL240726P001150002024-07-23 9:33AM EDT115.000.050.000.500.00-1034162.50%
SPXL240726P001180002024-07-24 3:51PM EDT118.000.050.050.750.00-1088160.64%
SPXL240726P001190002024-07-24 3:51PM EDT119.000.050.000.150.00-310114.45%
SPXL240726P001200002024-07-24 3:51PM EDT120.000.050.050.50-0.09-64.29%560137.50%
SPXL240726P001220002024-07-24 11:39AM EDT122.000.050.050.500.00-171126.37%
SPXL240726P001240002024-06-28 2:51PM EDT124.000.600.050.500.00-125115.23%
SPXL240726P001250002024-07-24 3:55PM EDT125.000.400.050.55+0.36+900.00%277111.91%
SPXL240726P001260002024-07-23 3:39PM EDT126.000.050.000.500.00-24102.15%
SPXL240726P001270002024-07-24 3:55PM EDT127.000.270.100.45+0.22+440.00%4798.63%
SPXL240726P001280002024-07-24 3:55PM EDT128.000.250.100.35-0.03-10.71%4389.06%
SPXL240726P001290002024-07-23 1:53PM EDT129.000.050.150.40+0.05--287.70%
SPXL240726P001300002024-07-24 3:56PM EDT130.000.300.150.25+0.19+172.73%551076.37%
SPXL240726P001310002024-07-12 1:32PM EDT131.000.220.150.500.00-1279.69%
SPXL240726P001320002024-07-24 2:11PM EDT132.000.150.200.40-0.15-50.00%20572.46%
SPXL240726P001330002024-06-20 9:42AM EDT133.001.370.100.550.00-1468.16%
SPXL240726P001335002024-07-17 2:08PM EDT133.500.200.300.450.00-2267.87%
SPXL240726P001340002024-07-24 3:25PM EDT134.000.350.350.50+0.25+250.00%123067.29%
SPXL240726P001345002024-07-24 3:43PM EDT134.500.380.350.55+0.17+80.95%1365.33%
SPXL240726P001350002024-07-24 3:59PM EDT135.000.500.000.55+0.27+117.39%4753.71%
SPXL240726P001355002024-06-13 1:46PM EDT135.503.100.100.800.00-2058.98%
SPXL240726P001360002024-07-24 3:54PM EDT136.000.650.550.700.00-1062.60%
SPXL240726P001365002024-07-03 12:42PM EDT136.500.950.600.750.00-1460.94%
SPXL240726P001375002024-07-24 2:52PM EDT137.500.780.601.00-5.72-88.00%21057.81%
SPXL240726P001380002024-07-24 3:32PM EDT138.001.000.902.00+0.80+400.00%145772.85%
SPXL240726P001385002024-07-24 2:54PM EDT138.501.000.752.15-5.39-84.35%1168.46%
SPXL240726P001390002024-07-24 3:45PM EDT139.001.051.151.30+0.50+90.91%661158.01%
SPXL240726P001395002024-07-24 3:03PM EDT139.501.141.302.40+0.59+107.27%15169.73%
SPXL240726P001400002024-07-24 3:52PM EDT140.001.551.452.60+1.46+1,622.22%9814769.19%
SPXL240726P001405002024-07-24 3:30PM EDT140.501.621.551.85+0.83+105.06%81456.06%
SPXL240726P001410002024-07-24 3:57PM EDT141.002.081.152.05+1.82+700.00%4710459.33%
SPXL240726P001420002024-07-24 3:55PM EDT142.002.851.854.00+2.70+1,800.00%1756168.70%
SPXL240726P001430002024-07-24 3:20PM EDT143.002.582.803.10+2.35+1,021.74%1478956.25%
SPXL240726P001440002024-07-24 3:23PM EDT144.003.002.703.70+2.50+500.00%902259.67%
SPXL240726P001450002024-07-24 3:25PM EDT145.003.683.204.90+3.35+1,015.15%10210551.07%
SPXL240726P001460002024-07-24 3:27PM EDT146.004.453.805.20+4.00+888.89%594762.84%
SPXL240726P001470002024-07-24 2:48PM EDT147.004.904.406.00+4.40+880.00%4516364.11%
SPXL240726P001480002024-07-24 2:59PM EDT148.005.705.308.30+5.00+714.29%607864.16%
SPXL240726P001490002024-07-24 3:59PM EDT149.007.205.509.10+6.13+572.90%33107110.25%
SPXL240726P001500002024-07-24 3:47PM EDT150.007.926.509.10+6.55+478.10%6929186.91%
SPXL240726P001510002024-07-24 3:25PM EDT151.008.497.3010.40+6.74+385.14%152238103.08%
SPXL240726P001520002024-07-24 3:51PM EDT152.0010.008.1012.30+7.85+365.12%1711454.69%
SPXL240726P001530002024-07-24 3:10PM EDT153.0010.439.0013.30+7.68+279.27%408452.73%
SPXL240726P001540002024-07-24 2:44PM EDT154.0010.8510.1014.50+8.15+301.85%1213371.68%
SPXL240726P001550002024-07-24 1:24PM EDT155.0010.5011.0014.80+8.11+339.33%46107140.82%
SPXL240726P001560002024-07-24 10:09AM EDT156.0010.2512.0015.70+6.35+162.82%176143.46%
SPXL240726P001570002024-07-24 12:03PM EDT157.0013.3513.0017.30+9.88+284.73%98567.58%
SPXL240726P001580002024-07-24 3:23PM EDT158.0015.4214.0018.30+6.07+64.92%47271.09%
SPXL240726P001590002024-07-24 1:20PM EDT159.0014.8014.9019.20+6.30+74.12%4959177.54%
SPXL240726P001600002024-07-23 12:04PM EDT160.005.9815.9020.200.00-1198183.30%
SPXL240726P001610002024-07-22 12:19PM EDT161.0010.3416.9021.200.00-2037188.92%
SPXL240726P001620002024-07-22 12:17PM EDT162.0012.6018.0022.300.00-253784.77%
SPXL240726P001630002024-07-16 2:18PM EDT163.004.7019.0023.300.00-61288.28%
SPXL240726P001640002024-07-15 1:01PM EDT164.006.1020.0024.300.00-444491.41%
SPXL240726P001650002024-07-17 12:46PM EDT165.009.8821.0025.300.00-1394.53%
SPXL240726P001700002024-06-28 12:28PM EDT170.0021.7026.0030.400.00-11120.51%