Singapore markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.37+1.22 (+0.84%)
As of 11:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL250117C000300002024-06-18 10:14AM EDT30.00118.00114.40118.300.00-2318141.60%
SPXL250117C000350002024-03-19 11:42AM EDT35.0093.0079.5083.600.00-7190.00%
SPXL250117C000400002024-01-16 4:31PM EDT40.0064.3878.6083.500.00-1500.00%
SPXL250117C000450002024-04-15 11:18AM EDT45.0080.3087.7091.700.00-1110.00%
SPXL250117C000500002024-06-21 11:39AM EDT50.0098.0095.1098.900.00-111277.59%
SPXL250117C000550002024-02-05 11:11AM EDT55.0062.9270.0074.500.00-12240.00%
SPXL250117C000600002024-06-10 1:41PM EDT60.0079.4085.7089.500.00-16074.63%
SPXL250117C000620002024-01-26 3:26PM EDT62.0052.3363.0067.500.00-2160.00%
SPXL250117C000630002023-09-21 10:22AM EDT63.0030.9122.0026.500.00-1050.00%
SPXL250117C000640002024-04-19 10:26AM EDT64.0053.3071.2075.400.00-460.00%
SPXL250117C000650002024-06-24 2:24PM EDT65.0082.7080.9084.900.00-124172.07%
SPXL250117C000660002024-01-09 12:49PM EDT66.0043.2053.7058.500.00-170.00%
SPXL250117C000670002023-11-17 10:48AM EDT67.0031.3039.0044.000.00-120.00%
SPXL250117C000680002024-04-26 3:36PM EDT68.0057.8867.3071.600.00-80550.00%
SPXL250117C000690002024-05-08 9:49AM EDT69.0058.2068.8073.200.00-12240.00%
SPXL250117C000700002024-05-17 11:37AM EDT70.0067.9074.1078.400.00-1211371.02%
SPXL250117C000710002024-04-11 3:43PM EDT71.0063.0059.1064.000.00-10210.00%
SPXL250117C000720002024-01-30 4:46PM EDT72.0047.6354.8059.000.00-680.00%
SPXL250117C000730002024-06-13 12:22PM EDT73.0072.0073.6077.300.00-11467.99%
SPXL250117C000740002023-11-06 4:34PM EDT74.0021.0026.5030.100.00-260.00%
SPXL250117C000750002024-05-23 3:51PM EDT75.0060.4072.2076.400.00-728272.17%
SPXL250117C000760002024-03-25 12:27PM EDT76.0060.7746.5051.000.00-100250.00%
SPXL250117C000770002024-02-27 1:44PM EDT77.0050.8060.0064.500.00-51020.00%
SPXL250117C000780002024-06-20 10:23AM EDT78.0073.7069.1073.000.00-108266.96%
SPXL250117C000790002024-01-11 4:08PM EDT79.0034.5045.7049.300.00-11130.00%
SPXL250117C000800002024-06-21 12:35PM EDT80.0070.2767.3071.200.00-613266.09%
SPXL250117C000810002024-05-06 11:26AM EDT81.0049.5058.5062.700.00-1550.00%
SPXL250117C000820002024-05-15 3:51PM EDT82.0058.0063.2067.600.00-120966.10%
SPXL250117C000830002024-03-07 12:04PM EDT83.0051.2052.1055.100.00-4100.00%
SPXL250117C000840002024-01-12 11:00AM EDT84.0031.3041.0044.700.00-10120.00%
SPXL250117C000850002024-06-11 3:59PM EDT85.0058.4562.8066.600.00-1023663.42%
SPXL250117C000860002024-05-16 3:06PM EDT86.0056.4059.6064.000.00-34064.05%
SPXL250117C000900002024-06-24 2:45PM EDT90.0061.0058.4062.100.00-1644861.10%
SPXL250117C000950002024-06-10 11:45AM EDT95.0049.0054.1057.800.00-1227259.24%
SPXL250117C001000002024-06-20 11:11AM EDT100.0055.2049.7053.700.00-161357.26%
SPXL250117C001050002024-06-17 12:29PM EDT105.0047.7045.7049.400.00-1050655.38%
SPXL250117C001070002024-06-14 9:30AM EDT107.0042.7643.9047.800.00-1154.40%
SPXL250117C001080002024-05-30 3:57PM EDT108.0031.5043.1047.100.00-12054.25%
SPXL250117C001090002024-05-30 10:02AM EDT109.0031.8042.4046.200.00-6653.91%
SPXL250117C001100002024-06-21 1:20PM EDT110.0044.0541.5045.500.00-255053.55%
SPXL250117C001110002024-05-28 3:14PM EDT111.0032.7840.7044.400.00-6052.67%
SPXL250117C001120002024-05-23 3:56PM EDT112.0029.8840.3044.600.00-82654.61%
SPXL250117C001130002024-06-20 12:59PM EDT113.0042.0039.0042.800.00-2251.74%
SPXL250117C001140002024-06-21 10:29AM EDT114.0041.5038.4042.200.00-1651.98%
SPXL250117C001150002024-06-17 12:29PM EDT115.0039.7037.6041.500.00-1032551.72%
SPXL250117C001160002024-04-24 10:00AM EDT116.0021.5028.8031.600.00--224.71%
SPXL250117C001170002024-05-30 11:05AM EDT117.0024.7035.8039.800.00-1450.38%
SPXL250117C001190002024-05-30 9:47AM EDT119.0025.0034.3038.200.00-2355.37%
SPXL250117C001200002024-06-25 10:13AM EDT120.0035.3033.6036.90-0.77-2.13%129153.38%
SPXL250117C001220002024-05-08 10:03AM EDT122.0020.8025.5029.300.00-4834.49%
SPXL250117C001230002024-05-20 10:32AM EDT123.0026.5833.3037.600.00-1254.38%
SPXL250117C001250002024-06-20 11:13AM EDT125.0034.5031.1033.000.00-425450.87%
SPXL250117C001270002024-06-20 12:50PM EDT127.0031.8029.7031.900.00--051.03%
SPXL250117C001290002024-05-31 10:58AM EDT129.0017.1028.3030.100.00-1149.27%
SPXL250117C001300002024-06-24 9:31AM EDT130.0029.0028.0029.300.00-325148.64%
SPXL250117C001320002024-06-05 1:11PM EDT132.0020.7026.5028.300.00-2048.88%
SPXL250117C001330002024-06-14 10:22AM EDT133.0023.0025.8026.900.00-1046.70%
SPXL250117C001340002024-06-07 3:43PM EDT134.0019.9025.3026.300.00-6546.54%
SPXL250117C001350002024-06-21 10:10AM EDT135.0025.5424.6025.400.00-341445.62%
SPXL250117C001360002024-06-20 1:44PM EDT136.0026.8023.3025.300.00-31346.65%
SPXL250117C001370002024-06-10 12:08PM EDT137.0018.6522.9024.300.00-1645.46%
SPXL250117C001390002024-06-05 9:30AM EDT139.0015.4022.2023.300.00-1245.46%
SPXL250117C001400002024-06-21 11:19AM EDT140.0023.0021.5022.400.00-81,26344.48%
SPXL250117C001420002024-06-25 10:20AM EDT142.0020.5020.6022.20-1.50-6.82%1446.26%
SPXL250117C001440002024-06-24 11:14AM EDT144.0020.8218.7020.100.00-14043.49%
SPXL250117C001450002024-06-25 9:44AM EDT145.0021.0018.9020.30+1.20+6.06%126645.00%
SPXL250117C001500002024-06-25 10:03AM EDT150.0016.2516.2016.900.00-211,23042.08%
SPXL250117C001550002024-06-25 9:30AM EDT155.0013.9713.8014.40-0.93-6.24%117640.79%
SPXL250117C001600002024-06-24 10:33AM EDT160.0012.8011.5012.000.00-127339.27%
SPXL250117C001650002024-06-13 10:57AM EDT165.008.209.5010.100.00-171738.43%
SPXL250117C001700002024-06-20 10:13AM EDT170.009.508.008.900.00-157338.81%
SPXL250117C001750002024-06-21 3:50PM EDT175.007.106.607.200.00-418537.53%
SPXL250117C001800002024-06-24 1:07PM EDT180.005.845.605.900.00-15636.78%
SPXL250117C001850002024-06-24 9:37AM EDT185.004.804.504.900.00-12136.41%
SPXL250117C001900002024-06-20 3:55PM EDT190.004.503.604.200.00-426036.56%
SPXL250117C001950002024-06-20 1:26PM EDT195.003.603.003.500.00-2836.37%
SPXL250117C002000002024-06-24 2:01PM EDT200.002.702.452.900.00-81936.17%
SPXL250117C002050002024-06-20 9:58AM EDT205.002.702.002.500.00-4736.42%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL250117P000300002024-06-24 10:45AM EDT30.000.200.150.500.00-2429101.17%
SPXL250117P000350002024-06-13 12:22PM EDT35.000.400.100.550.00-120891.50%
SPXL250117P000400002024-06-13 9:43AM EDT40.000.600.101.950.00-1233101.61%
SPXL250117P000450002024-06-21 10:02AM EDT45.000.650.301.050.00-215085.82%
SPXL250117P000500002024-06-21 9:30AM EDT50.000.900.452.500.00-118991.92%
SPXL250117P000550002024-06-07 1:06PM EDT55.000.800.651.900.00-119281.84%
SPXL250117P000600002024-06-24 2:00PM EDT60.000.800.801.550.00-13153873.95%
SPXL250117P000620002024-06-20 3:33PM EDT62.001.250.002.750.00-4874.00%
SPXL250117P000630002023-12-11 12:21PM EDT63.005.714.204.600.00-21498.90%
SPXL250117P000640002024-01-22 2:56PM EDT64.004.092.704.400.00-11191.20%
SPXL250117P000650002024-06-17 2:43PM EDT65.001.200.003.500.00-112074.41%
SPXL250117P000660002024-04-19 3:39PM EDT66.004.000.000.000.00-103025.00%
SPXL250117P000670002023-10-20 10:02AM EDT67.0011.907.107.600.00-13110.80%
SPXL250117P000680002024-05-23 12:15PM EDT68.001.950.802.200.00-38968.30%
SPXL250117P000690002024-05-15 10:56AM EDT69.001.750.102.550.00-1265.31%
SPXL250117P000700002024-06-12 11:02AM EDT70.001.401.352.050.00-414668.03%
SPXL250117P000710002024-04-15 3:45PM EDT71.004.501.852.500.00-2571.13%
SPXL250117P000720002024-02-09 4:40PM EDT72.004.452.855.400.00-1583.96%
SPXL250117P000730002024-06-06 2:34PM EDT73.001.901.552.950.00-12269.43%
SPXL250117P000740002023-10-11 3:57PM EDT74.0012.369.9010.700.00-111114.12%
SPXL250117P000750002024-06-17 1:21PM EDT75.001.941.753.300.00-29969.26%
SPXL250117P000760002024-06-17 3:30PM EDT76.001.840.004.200.00-23064.87%
SPXL250117P000770002024-04-15 1:31PM EDT77.005.302.253.200.00-21568.43%
SPXL250117P000780002024-05-21 9:35AM EDT78.002.900.000.000.00-6712.50%
SPXL250117P000790002024-06-10 10:18AM EDT79.002.502.002.950.00-1464.43%
SPXL250117P000800002024-06-07 1:34PM EDT80.002.352.003.100.00-211563.88%
SPXL250117P000810002024-04-30 3:23PM EDT81.004.902.453.700.00-21666.27%
SPXL250117P000820002024-04-26 1:39PM EDT82.004.902.053.800.00-14064.22%
SPXL250117P000830002024-06-17 9:39AM EDT83.002.302.053.200.00-51161.19%
SPXL250117P000840002024-04-29 12:36PM EDT84.005.003.405.500.00-11470.83%
SPXL250117P000850002024-06-12 10:43AM EDT85.002.602.203.200.00-114259.61%
SPXL250117P000860002024-04-18 2:51PM EDT86.007.402.853.500.00-113761.46%
SPXL250117P000900002024-06-07 1:18PM EDT90.003.200.000.000.00-29712.50%
SPXL250117P000950002024-06-12 3:10PM EDT95.003.203.403.800.00-1142954.55%
SPXL250117P001000002024-06-21 12:25PM EDT100.004.003.804.400.00-117751.98%
SPXL250117P001050002024-06-18 11:59AM EDT105.004.504.305.100.00-117051.24%
SPXL250117P001090002024-05-15 3:51PM EDT109.007.125.005.900.00-1050.26%
SPXL250117P001100002024-06-17 1:59PM EDT110.005.655.006.000.00-135949.61%
SPXL250117P001110002024-05-15 11:46AM EDT111.008.014.906.200.00-1049.31%
SPXL250117P001120002024-06-12 12:00PM EDT112.005.355.706.300.00-19948.65%
SPXL250117P001130002024-06-25 10:42AM EDT113.006.324.306.50+0.87+15.96%1548.32%
SPXL250117P001150002024-06-07 12:52PM EDT115.007.485.506.900.00-1947.63%
SPXL250117P001170002024-05-28 1:57PM EDT117.009.275.907.300.00-1046.88%
SPXL250117P001180002024-05-17 3:16PM EDT118.009.505.607.600.00-1146.79%
SPXL250117P001200002024-06-12 3:49PM EDT120.007.407.307.900.00-26245.65%
SPXL250117P001210002024-06-10 2:40PM EDT121.008.977.408.100.00-131145.21%
SPXL250117P001220002024-06-14 9:55AM EDT122.007.956.608.400.00-1045.06%
SPXL250117P001230002024-05-28 3:31PM EDT123.0011.087.108.700.00-301144.88%
SPXL250117P001240002024-05-16 11:58AM EDT124.0011.708.508.900.00-1144.40%
SPXL250117P001250002024-06-17 10:02AM EDT125.009.047.809.200.00-115144.19%
SPXL250117P001260002024-06-17 11:39AM EDT126.009.327.609.400.00-1043.68%
SPXL250117P001280002024-06-10 12:44PM EDT128.0011.348.109.900.00--142.91%
SPXL250117P001290002024-06-10 12:44PM EDT129.0011.638.9010.200.00-2342.63%
SPXL250117P001300002024-06-20 9:30AM EDT130.008.749.1010.500.00-109042.34%
SPXL250117P001310002024-06-05 11:31AM EDT131.0013.109.1010.800.00-1042.03%
SPXL250117P001320002024-06-18 10:40AM EDT132.0010.059.1011.100.00-1241.70%
SPXL250117P001350002024-06-24 3:20PM EDT135.0011.2711.2011.900.00-13540.36%
SPXL250117P001370002024-06-05 1:40PM EDT137.0014.7110.5012.700.00--240.05%
SPXL250117P001390002024-06-12 10:23AM EDT139.0013.1012.6013.200.00-102038.94%
SPXL250117P001400002024-06-11 11:01AM EDT140.0015.9412.3015.000.00-12642.05%
SPXL250117P001440002024-06-21 1:12PM EDT144.0014.9014.6015.200.00-2237.64%
SPXL250117P001450002024-06-21 3:22PM EDT145.0015.4214.3015.700.00-11237.55%
SPXL250117P001500002024-06-24 3:20PM EDT150.0018.1217.2018.300.00-114937.02%
SPXL250117P001550002024-05-22 12:48PM EDT155.0025.6019.7020.900.00-28335.96%
SPXL250117P001600002024-05-17 11:38AM EDT160.0030.3522.8025.800.00-121339.69%
SPXL250117P001650002024-06-18 1:50PM EDT165.0024.4024.8027.200.00-31334.82%
SPXL250117P001850002024-06-05 12:10PM EDT185.0049.0038.7042.600.00--133.63%
SPXL250117P001900002024-05-28 10:19AM EDT190.0055.0043.0047.000.00-11133.89%