Singapore markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.14-2.25 (-1.45%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL241018C000700002024-06-24 1:20PM EDT70.0077.8081.6085.700.00--182.81%
SPXL241018C000750002024-06-20 10:43AM EDT75.0075.1076.9080.800.00-1481.01%
SPXL241018C000800002024-05-14 2:41PM EDT80.0053.5063.7068.500.00-130.00%
SPXL241018C000850002024-07-15 12:52PM EDT85.0076.1067.3071.300.00-1475.78%
SPXL241018C000900002024-05-15 3:58PM EDT90.0048.7054.1058.400.00-240.00%
SPXL241018C000950002024-07-15 1:44PM EDT95.0065.4958.1062.100.00-11172.38%
SPXL241018C001000002024-07-12 9:30AM EDT100.0058.0053.1057.200.00-127766.55%
SPXL241018C001010002024-06-21 3:49PM EDT101.0048.6252.3056.300.00-6266.65%
SPXL241018C001020002024-06-20 11:33AM EDT102.0051.7051.4055.300.00-86965.85%
SPXL241018C001030002024-06-18 10:36AM EDT103.0047.9552.2056.100.00-6177.94%
SPXL241018C001040002024-06-14 9:30AM EDT104.0042.2553.5057.700.00-1191.54%
SPXL241018C001050002024-07-05 10:38AM EDT105.0048.9848.8052.800.00-1865.72%
SPXL241018C001060002024-02-23 11:29AM EDT106.0028.6033.0037.500.00-770.00%
SPXL241018C001070002024-07-18 10:17AM EDT107.0052.3146.8050.70+30.61+141.06%11762.85%
SPXL241018C001080002024-05-01 10:36AM EDT108.0018.6028.3032.400.00-1170.00%
SPXL241018C001090002024-07-11 10:44AM EDT109.0049.0044.9048.900.00-11461.49%
SPXL241018C001100002024-07-03 12:23PM EDT110.0045.3144.1048.000.00-42261.29%
SPXL241018C001110002024-04-16 1:32PM EDT111.0019.9028.5031.600.00-170.00%
SPXL241018C001120002024-07-15 1:33PM EDT112.0049.4042.2046.300.00-24060.16%
SPXL241018C001130002024-04-22 11:21AM EDT113.0014.5128.0031.400.00-2200.00%
SPXL241018C001140002024-07-18 10:04AM EDT114.0046.0641.0044.40+0.56+1.23%3760.49%
SPXL241018C001150002024-07-18 10:12AM EDT115.0045.5640.5043.70+1.94+4.45%66861.58%
SPXL241018C001160002024-04-17 2:49PM EDT116.0016.8024.3027.200.00-1180.00%
SPXL241018C001170002024-06-12 2:01PM EDT117.0031.6041.6045.600.00-108377.03%
SPXL241018C001180002024-07-11 3:53PM EDT118.0040.9537.0041.000.00-12157.20%
SPXL241018C001190002024-05-31 1:42PM EDT119.0017.9529.6034.000.00-31460.00%
SPXL241018C001200002024-07-11 12:45PM EDT120.0039.1535.2039.200.00-22055.79%
SPXL241018C001210002024-05-24 9:46AM EDT121.0020.0029.0033.300.00-22936.18%
SPXL241018C001220002024-07-16 2:21PM EDT122.0041.6033.6037.600.00-11755.35%
SPXL241018C001230002024-06-12 1:13PM EDT123.0027.0036.0040.200.00-122070.48%
SPXL241018C001240002024-05-06 1:22PM EDT124.0014.4221.6023.500.00-3900.00%
SPXL241018C001250002024-07-16 2:36PM EDT125.0040.0030.9034.900.00-319952.99%
SPXL241018C001260002024-06-20 3:28PM EDT126.0027.5530.1034.100.00-14352.66%
SPXL241018C001270002024-07-17 1:05PM EDT127.0033.4830.5033.200.00-2854.81%
SPXL241018C001280002024-07-10 12:21PM EDT128.0033.0428.4032.400.00-21451.45%
SPXL241018C001290002024-06-10 11:46AM EDT129.0018.2532.7035.900.00-1770.75%
SPXL241018C001300002024-07-12 1:42PM EDT130.0029.7827.7030.70-4.54-13.23%12552.33%
SPXL241018C001350002024-07-17 12:15PM EDT135.0026.7222.7026.600.00-221455.08%
SPXL241018C001400002024-07-17 10:08AM EDT140.0024.1519.6022.900.00-119952.52%
SPXL241018C001450002024-07-17 11:29AM EDT145.0019.7017.1017.800.00-1527544.51%
SPXL241018C001500002024-07-18 11:19AM EDT150.0014.4012.6014.40-1.40-8.86%323041.90%
SPXL241018C001550002024-07-18 10:43AM EDT155.0011.8811.0011.80-0.72-5.71%47741.02%
SPXL241018C001600002024-07-18 11:18AM EDT160.008.808.509.00-1.40-13.73%216338.50%
SPXL241018C001650002024-07-18 10:35AM EDT165.008.196.507.30+0.09+1.11%245238.57%
SPXL241018C001700002024-07-17 1:26PM EDT170.006.005.005.50-0.09-1.48%67737.29%
SPXL241018C001750002024-07-18 10:35AM EDT175.004.603.504.40+0.30+6.98%23637.57%
SPXL241018C001800002024-07-17 1:37PM EDT180.003.402.653.400.00-74337.39%
SPXL241018C001850002024-07-17 1:34PM EDT185.002.381.952.900.00-23138.67%
SPXL241018C001900002024-07-15 9:37AM EDT190.002.251.402.700.00-19140.98%
SPXL241018C001950002024-07-11 10:40AM EDT195.001.450.952.850.00-1444.84%
SPXL241018C002000002024-07-16 12:17PM EDT200.001.350.551.700.00-23341.14%
SPXL241018C002050002024-07-15 2:33PM EDT205.000.900.401.200.00-28540.13%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL241018P000600002024-07-18 9:30AM EDT60.000.150.100.30-0.30-66.67%19184.57%
SPXL241018P000650002024-07-15 10:25AM EDT65.000.350.050.350.00-53777.93%
SPXL241018P000700002024-07-08 9:30AM EDT70.000.200.052.300.00-15197.36%
SPXL241018P000750002024-07-15 9:30AM EDT75.000.100.002.400.00-103990.21%
SPXL241018P000800002024-07-05 3:05PM EDT80.000.630.202.500.00-73285.33%
SPXL241018P000850002024-07-03 9:30AM EDT85.000.500.002.650.00-34978.17%
SPXL241018P000900002024-07-08 11:18AM EDT90.000.600.002.800.00-106072.68%
SPXL241018P000950002024-07-10 10:28AM EDT95.000.420.751.450.00-11562.87%
SPXL241018P001000002024-07-09 9:56AM EDT100.001.200.101.650.00-14954.37%
SPXL241018P001010002024-06-14 2:10PM EDT101.002.150.051.600.00-1252.64%
SPXL241018P001020002024-06-05 11:16AM EDT102.002.700.000.000.00-1612.50%
SPXL241018P001030002024-05-22 1:28PM EDT103.003.200.204.200.00-5664.59%
SPXL241018P001040002024-04-24 1:25PM EDT104.007.503.203.500.00-1372.10%
SPXL241018P001050002024-07-17 2:11PM EDT105.002.150.201.900.00-521251.27%
SPXL241018P001060002024-06-25 12:48PM EDT106.002.350.003.600.00-31557.59%
SPXL241018P001070002024-06-25 12:10PM EDT107.002.350.053.700.00-2457.09%
SPXL241018P001080002024-06-25 12:47PM EDT108.002.500.053.700.00-22355.93%
SPXL241018P001090002024-06-27 3:32PM EDT109.002.230.103.800.00--655.42%
SPXL241018P001100002024-06-27 12:34PM EDT110.002.250.153.900.00-23654.87%
SPXL241018P001110002024-06-26 11:57AM EDT111.002.600.253.900.00-2654.11%
SPXL241018P001120002024-07-05 12:33PM EDT112.000.650.503.900.00-3953.91%
SPXL241018P001130002024-06-06 9:38AM EDT113.003.700.702.300.00-1953.49%
SPXL241018P001140002024-05-31 12:38PM EDT114.006.901.003.200.00-1450.89%
SPXL241018P001150002024-06-25 1:07PM EDT115.003.301.602.700.00-35550.12%
SPXL241018P001160002024-07-02 1:53PM EDT116.002.202.153.000.00-1251.90%
SPXL241018P001170002024-05-10 10:14AM EDT117.007.103.404.800.00-501559.86%
SPXL241018P001180002024-05-15 9:35AM EDT118.006.302.054.300.00-81753.28%
SPXL241018P001190002024-05-02 2:52PM EDT119.0012.495.907.700.00-101270.98%
SPXL241018P001200002024-07-11 2:27PM EDT120.002.102.303.300.00-112451.61%
SPXL241018P001210002024-06-12 12:03PM EDT121.004.101.003.200.00-1049.84%
SPXL241018P001220002024-07-08 10:21AM EDT122.002.262.304.400.00-1355.08%
SPXL241018P001230002024-06-12 9:30AM EDT123.005.500.000.000.00-41212.50%
SPXL241018P001240002024-07-05 11:06AM EDT124.002.722.504.600.00-315553.53%
SPXL241018P001250002024-07-15 10:22AM EDT125.002.002.803.900.00-102848.77%
SPXL241018P001260002024-06-25 10:43AM EDT126.005.112.554.600.00-1550.98%
SPXL241018P001270002024-07-09 10:39AM EDT127.003.282.954.800.00-12050.65%
SPXL241018P001280002024-06-18 1:55PM EDT128.005.043.004.300.00-11647.03%
SPXL241018P001290002024-05-24 3:59PM EDT129.008.915.606.100.00-1252.80%
SPXL241018P001300002024-07-18 11:21AM EDT130.004.402.904.90+0.43+10.83%220347.27%
SPXL241018P001350002024-07-17 11:40AM EDT135.004.605.005.600.00-18443.77%
SPXL241018P001400002024-07-18 11:17AM EDT140.006.765.706.90+1.26+22.91%206542.05%
SPXL241018P001450002024-07-17 1:33PM EDT145.007.007.008.600.00-1510240.88%
SPXL241018P001500002024-07-17 3:58PM EDT150.009.208.1011.20+0.53+6.11%126641.72%
SPXL241018P001550002024-07-18 10:15AM EDT155.009.9011.3012.40-0.84-7.82%313036.96%
SPXL241018P001600002024-07-18 10:41AM EDT160.0013.4014.1014.90+0.50+3.88%25335.39%
SPXL241018P001650002024-07-17 12:55PM EDT165.0015.5015.3017.800.00-11233.96%
SPXL241018P001700002024-06-11 11:51AM EDT170.0033.0017.9019.300.00--125.51%
SPXL241018P001750002024-07-02 2:38PM EDT175.0027.0022.4026.300.00-1237.76%
SPXL241018P001800002024-07-15 10:22AM EDT180.0022.5026.5030.400.00-101038.03%
SPXL241018P001850002024-06-20 9:50AM EDT185.0035.8030.8035.000.00--139.83%
SPXL241018P001900002024-06-20 10:12AM EDT190.0041.5035.4039.300.00--139.69%
SPXL241018P001950002024-07-17 1:23PM EDT195.0040.0040.1044.000.00--241.07%
SPXL241018P002000002024-06-27 11:39AM EDT200.0053.5045.0049.000.00--143.92%