Singapore markets close in 5 hours 36 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
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240802C000800002024-07-11 1:22PM EDT80.0076.2060.0064.300.00--0180.47%
SPXL240802C000900002024-07-18 12:00PM EDT90.0062.3550.0054.300.00-148147.27%
SPXL240802C001000002024-07-24 3:58PM EDT100.0041.8339.9044.20-19.54-31.84%4226107.42%
SPXL240802C001100002024-07-08 3:04PM EDT110.0044.7530.0034.300.00-1289.26%
SPXL240802C001250002024-07-24 12:16PM EDT125.0020.3315.5019.700.00-1064.80%
SPXL240802C001300002024-07-22 10:28AM EDT130.0022.2011.0015.500.00-3162.26%
SPXL240802C001330002024-07-17 10:08AM EDT133.0025.118.7012.100.00-1054.00%
SPXL240802C001350002024-07-24 1:20PM EDT135.0011.357.1010.90-3.40-23.05%6355.03%
SPXL240802C001360002024-07-24 3:51PM EDT136.009.186.4010.40-16.25-63.90%6556.15%
SPXL240802C001370002024-07-24 12:09PM EDT137.009.206.609.600.00-1060.55%
SPXL240802C001380002024-07-02 1:09PM EDT138.0012.605.509.000.00--157.69%
SPXL240802C001400002024-07-24 3:10PM EDT140.006.255.208.00-8.05-56.29%282463.37%
SPXL240802C001405002024-06-25 3:28PM EDT140.5010.804.306.900.00--154.98%
SPXL240802C001410002024-07-11 10:27AM EDT141.0018.853.807.000.00-62055.66%
SPXL240802C001415002024-07-24 3:40PM EDT141.505.604.805.10-1.70-23.29%4053.44%
SPXL240802C001420002024-07-24 3:39PM EDT142.005.194.406.90-1.24-19.28%24064.06%
SPXL240802C001425002024-07-24 3:22PM EDT142.504.704.305.50-1.04-18.12%3058.28%
SPXL240802C001430002024-07-24 3:44PM EDT143.004.544.005.30-6.16-57.57%231858.03%
SPXL240802C001435002024-07-24 2:56PM EDT143.504.303.805.10-5.00-53.76%9258.25%
SPXL240802C001440002024-07-24 3:54PM EDT144.003.623.604.70-6.18-63.06%622157.28%
SPXL240802C001445002024-07-24 3:55PM EDT144.503.312.204.30-1.59-32.45%6161.30%
SPXL240802C001450002024-07-24 3:45PM EDT145.003.533.003.40-5.87-62.45%754250.98%
SPXL240802C001455002024-07-24 3:55PM EDT145.502.802.404.10-6.70-70.53%361153.71%
SPXL240802C001460002024-07-24 3:54PM EDT146.002.751.853.00-4.60-62.59%794952.91%
SPXL240802C001465002024-07-24 11:36AM EDT146.503.601.853.30-5.00-58.14%8758.47%
SPXL240802C001470002024-07-24 3:00PM EDT147.002.801.452.60-4.55-61.90%62652.12%
SPXL240802C001475002024-07-22 1:33PM EDT147.508.002.203.600.00-11957.69%
SPXL240802C001480002024-07-24 3:37PM EDT148.002.401.803.00-5.30-68.83%374653.42%
SPXL240802C001490002024-07-24 11:16AM EDT149.002.581.352.00-5.12-66.49%52451.86%
SPXL240802C001500002024-07-24 3:57PM EDT150.001.521.501.75-4.08-72.86%9415250.07%
SPXL240802C001510002024-07-24 3:13PM EDT151.001.401.251.80-3.90-73.58%241151.78%
SPXL240802C001520002024-07-24 12:17PM EDT152.001.551.051.25-3.36-68.43%244550.61%
SPXL240802C001530002024-07-24 3:55PM EDT153.000.880.101.85-2.72-75.56%3328762.62%
SPXL240802C001540002024-07-24 3:33PM EDT154.000.800.701.65-2.55-76.12%81754.98%
SPXL240802C001550002024-07-24 3:53PM EDT155.000.680.600.75-2.05-75.09%16017349.76%
SPXL240802C001560002024-07-24 3:53PM EDT156.000.630.501.45-2.22-77.89%79856.69%
SPXL240802C001570002024-07-24 2:20PM EDT157.000.500.250.55-1.91-79.25%137250.05%
SPXL240802C001580002024-07-24 12:12PM EDT158.000.450.250.50-1.36-75.14%56251.03%
SPXL240802C001590002024-07-24 1:58PM EDT159.000.350.251.00-1.30-78.79%132756.35%
SPXL240802C001600002024-07-24 1:40PM EDT160.000.320.250.40-1.13-77.93%11820550.00%
SPXL240802C001610002024-07-22 9:54AM EDT161.001.240.100.600.00-112052.83%
SPXL240802C001620002024-07-24 3:53PM EDT162.000.320.100.55-0.88-73.33%411153.91%
SPXL240802C001630002024-07-24 2:34PM EDT163.000.150.000.75-0.80-84.21%112157.62%
SPXL240802C001640002024-07-24 3:28PM EDT164.000.230.050.50-0.47-67.14%21355.76%
SPXL240802C001650002024-07-24 3:53PM EDT165.000.150.050.90-0.50-76.92%324264.80%
SPXL240802C001660002024-07-24 11:24AM EDT166.000.100.050.20-0.45-81.82%1751.56%
SPXL240802C001670002024-07-19 2:47PM EDT167.000.250.050.750.00-141466.11%
SPXL240802C001675002024-07-23 3:43PM EDT167.500.250.050.50+0.25--362.11%
SPXL240802C001680002024-07-24 2:34PM EDT168.000.310.050.45+0.01+3.33%6661.82%
SPXL240802C001690002024-07-24 3:28PM EDT169.000.370.050.35+0.16+76.19%2361.04%
SPXL240802C001700002024-07-24 11:58AM EDT170.000.100.050.150.00-63356.06%
SPXL240802C001710002024-07-16 12:25PM EDT171.001.150.050.750.00-13173.44%
SPXL240802C001720002024-07-17 9:47AM EDT172.000.700.001.350.00-13184.33%
SPXL240802C001750002024-07-16 9:42AM EDT175.000.690.000.500.00-1273.54%
SPXL240802C001800002024-07-23 9:51AM EDT180.000.100.000.90+0.10--290.82%
SPXL240802C001850002024-07-18 3:44PM EDT185.000.050.000.900.00-1198.83%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240802P000800002024-06-14 10:15AM EDT80.000.410.002.150.00--1238.38%
SPXL240802P000850002024-07-18 9:30AM EDT85.000.050.000.900.00-2626181.84%
SPXL240802P000900002024-07-22 3:33PM EDT90.000.050.000.500.00-2734148.24%
SPXL240802P000950002024-07-09 2:22PM EDT95.000.050.001.350.00-313159.86%
SPXL240802P001000002024-07-24 9:30AM EDT100.000.050.000.100.00-1131593.75%
SPXL240802P001050002024-07-09 2:22PM EDT105.000.100.050.150.00--189.84%
SPXL240802P001200002024-06-17 9:30AM EDT120.001.350.000.000.00--125.00%
SPXL240802P001250002024-07-24 3:52PM EDT125.000.660.600.80+0.11+20.00%6565.09%
SPXL240802P001300002024-07-24 3:58PM EDT130.001.270.351.30+0.62+95.38%13852.49%
SPXL240802P001310002024-06-28 11:53AM EDT131.001.350.951.500.00-2356.76%
SPXL240802P001320002024-07-24 10:36AM EDT132.000.700.801.65-0.07-9.09%2153.30%
SPXL240802P001330002024-07-24 2:55PM EDT133.001.481.151.85+1.14+335.29%5654.18%
SPXL240802P001350002024-07-24 12:54PM EDT135.001.502.102.25+0.90+150.00%1111456.18%
SPXL240802P001360002024-07-24 3:58PM EDT136.002.462.352.65+1.61+189.41%162056.30%
SPXL240802P001370002024-07-24 3:58PM EDT137.002.722.652.95+1.39+104.51%9355.71%
SPXL240802P001375002024-07-24 11:22AM EDT137.501.792.103.00+0.69+62.73%10050.39%
SPXL240802P001380002024-07-24 12:10PM EDT138.002.121.903.30+1.52+253.33%1957.23%
SPXL240802P001385002024-07-24 3:48PM EDT138.503.052.153.40-0.28-8.41%1256.01%
SPXL240802P001390002024-07-24 3:32PM EDT139.003.203.304.80+1.70+113.33%14161.18%
SPXL240802P001395002024-07-24 11:36AM EDT139.502.252.403.700.00-5054.59%
SPXL240802P001400002024-07-24 3:20PM EDT140.003.483.704.50+2.83+435.38%893956.62%
SPXL240802P001405002024-07-24 3:37PM EDT140.503.501.854.10+2.65+311.76%29153.96%
SPXL240802P001410002024-07-22 10:58AM EDT141.001.153.004.400.00-1254.66%
SPXL240802P001415002024-07-24 3:59PM EDT141.504.404.304.60+3.19+263.64%5152.42%
SPXL240802P001420002024-07-24 10:20AM EDT142.002.784.505.40+1.73+164.76%32155.18%
SPXL240802P001425002024-07-24 3:24PM EDT142.504.454.405.10+3.40+323.81%5753.88%
SPXL240802P001430002024-07-24 3:22PM EDT143.004.755.005.30+1.98+71.48%37151.39%
SPXL240802P001435002024-07-23 12:23PM EDT143.501.015.107.100.00-101358.94%
SPXL240802P001440002024-07-24 1:54PM EDT144.004.205.505.90+3.00+250.00%242251.15%
SPXL240802P001445002024-07-24 3:27PM EDT144.505.604.908.00+2.40+75.00%27556.31%
SPXL240802P001450002024-07-24 3:59PM EDT145.006.206.107.50+4.84+355.88%6516056.86%
SPXL240802P001455002024-07-24 12:44PM EDT145.505.106.307.80+3.45+209.09%25256.15%
SPXL240802P001460002024-07-24 1:34PM EDT146.005.005.507.00+3.17+173.22%133451.83%
SPXL240802P001465002024-07-22 2:41PM EDT146.501.806.108.800.00-1053.27%
SPXL240802P001470002024-07-24 11:27AM EDT147.005.307.309.40+3.23+156.04%52060.03%
SPXL240802P001475002024-07-24 12:42PM EDT147.506.207.209.90+4.20+210.00%121358.40%
SPXL240802P001480002024-07-22 3:50PM EDT148.002.307.408.400.00-61352.30%
SPXL240802P001490002024-07-24 2:38PM EDT149.007.328.309.10+4.75+184.82%12251.98%
SPXL240802P001500002024-07-24 11:41AM EDT150.007.158.6011.60+4.60+180.39%497355.37%
SPXL240802P001510002024-07-24 12:15PM EDT151.007.908.5010.90+4.08+106.81%41255.86%
SPXL240802P001520002024-07-19 12:37PM EDT152.006.3010.3012.500.00-1451.56%
SPXL240802P001530002024-07-24 9:35AM EDT153.007.2011.2012.90+3.90+118.18%22062.04%
SPXL240802P001540002024-07-24 10:07AM EDT154.009.2011.4014.70+5.11+124.94%85551.22%
SPXL240802P001550002024-07-24 1:54PM EDT155.0011.4912.0014.50+6.41+126.18%285161.65%
SPXL240802P001560002024-07-19 9:48AM EDT156.007.3012.7015.900.00-22670.75%
SPXL240802P001570002024-07-22 10:41AM EDT157.006.5513.3017.600.00-22084.03%
SPXL240802P001580002024-07-24 1:58PM EDT158.0014.2014.2018.50+4.01+39.35%23885.45%
SPXL240802P001590002024-07-24 1:28PM EDT159.0014.8015.1019.50+3.10+26.50%1288.26%
SPXL240802P001600002024-07-24 1:20PM EDT160.0015.4516.0020.30+7.51+94.58%494887.96%
SPXL240802P001610002024-07-22 12:19PM EDT161.0010.8517.1021.400.00-203492.19%
SPXL240802P001620002024-07-22 12:17PM EDT162.0012.9018.0022.300.00-252693.26%