Singapore markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.51-1.07 (-1.64%)
As of 11:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220715C000300002022-06-30 10:03AM EDT30.0036.3034.0034.60+3.00+9.01%120175.00%
SPXL220715C000350002022-06-30 12:24PM EDT35.0031.4029.1029.400.00-5280.00%
SPXL220715C000400002022-06-30 9:52AM EDT40.0023.9024.4024.500.00-1560.00%
SPXL220715C000450002022-06-21 10:34AM EDT45.0020.8019.5019.900.00-88102.15%
SPXL220715C000500002022-06-30 9:50AM EDT50.0014.7014.6015.100.00-16687.21%
SPXL220715C000550002022-07-01 10:21AM EDT55.0010.9010.5010.90-0.98-8.25%1233791.36%
SPXL220715C000600002022-07-01 10:32AM EDT60.006.606.506.90-0.40-5.71%18568280.52%
SPXL220715C000610002022-07-01 10:42AM EDT61.006.006.006.20-1.90-24.05%728381.01%
SPXL220715C000620002022-07-01 10:38AM EDT62.005.105.305.50-2.10-29.17%17378.61%
SPXL220715C000630002022-07-01 10:40AM EDT63.004.504.604.80-0.70-13.46%5227275.64%
SPXL220715C000640002022-07-01 10:44AM EDT64.004.204.104.30-0.49-10.45%59275.83%
SPXL220715C000650002022-07-01 10:45AM EDT65.003.703.703.90-0.70-15.91%16668677.17%
SPXL220715C000700002022-07-01 10:45AM EDT70.001.701.651.80-0.45-20.93%6601,47171.14%
SPXL220715C000750002022-07-01 10:43AM EDT75.000.700.650.75-0.20-22.22%2952,83969.04%
SPXL220715C000800002022-07-01 10:27AM EDT80.000.300.250.30-0.07-18.92%31069.34%
SPXL220715C000850002022-07-01 10:39AM EDT85.000.100.100.15-0.05-33.33%283,17672.27%
SPXL220715C000900002022-07-01 10:05AM EDT90.000.090.050.10-0.02-18.18%32,13577.73%
SPXL220715C000950002022-06-30 3:17PM EDT95.000.100.000.200.00-4179991.80%
SPXL220715C001000002022-06-29 3:57PM EDT100.000.050.000.050.00-401,92785.16%
SPXL220715C001050002022-06-29 10:02AM EDT105.000.150.000.200.00-6706110.94%
SPXL220715C001100002022-06-28 11:39AM EDT110.000.050.000.200.00-2555119.92%
SPXL220715C001150002022-06-27 1:07PM EDT115.000.050.000.050.00-86992108.59%
SPXL220715C001200002022-06-27 9:54AM EDT120.000.020.000.100.00-10511124.22%
SPXL220715C001250002022-06-23 10:08AM EDT125.000.030.000.050.00-1493121.88%
SPXL220715C001260002022-06-13 9:36AM EDT126.000.050.000.200.00-143144.53%
SPXL220715C001270002022-06-07 3:02PM EDT127.000.050.000.200.00-586145.70%
SPXL220715C001280002022-06-10 9:30AM EDT128.000.050.000.200.00-191147.27%
SPXL220715C001290002022-06-03 3:19PM EDT129.000.400.000.200.00-166148.83%
SPXL220715C001300002022-06-29 10:02AM EDT130.000.050.000.200.00-5534150.00%
SPXL220715C001310002022-06-24 9:30AM EDT131.000.050.000.200.00-123151.56%
SPXL220715C001320002022-05-16 10:02AM EDT132.000.150.001.200.00-119201.76%
SPXL220715C001330002022-05-06 10:01AM EDT133.000.600.000.600.00-111180.27%
SPXL220715C001340002022-04-22 9:45AM EDT134.002.220.001.200.00-113204.88%
SPXL220715C001350002022-06-02 2:45PM EDT135.000.100.000.200.00-157156.64%
SPXL220715C001360002022-03-21 3:22PM EDT136.004.802.703.300.00-530301.90%
SPXL220715C001370002022-05-02 2:12PM EDT137.000.450.000.800.00-110195.12%
SPXL220715C001380002022-06-07 3:54PM EDT138.000.300.000.200.00-3123160.55%
SPXL220715C001390002022-05-10 1:38PM EDT139.000.420.000.550.00-253186.33%
SPXL220715C001400002022-06-16 9:45AM EDT140.000.120.000.200.00-3170162.89%
SPXL220715C001410002022-04-27 9:49AM EDT141.000.550.000.750.00-13198.63%
SPXL220715C001420002022-04-26 10:38AM EDT142.000.500.000.300.00-1035174.61%
SPXL220715C001430002022-04-13 10:16AM EDT143.001.760.000.850.00-17205.66%
SPXL220715C001440002022-04-04 9:33AM EDT144.003.720.100.750.00-414207.03%
SPXL220715C001450002022-05-23 1:57PM EDT145.000.060.000.100.00-377156.25%
SPXL220715C001460002022-01-27 4:27PM EDT146.004.102.633.750.00-17325.10%
SPXL220715C001470002022-04-20 9:54AM EDT147.001.200.000.200.00-18171.48%
SPXL220715C001480002022-05-19 2:29PM EDT148.000.100.000.900.00-17214.45%
SPXL220715C001490002022-03-30 11:54AM EDT149.004.350.000.800.00-16211.72%
SPXL220715C001500002022-06-02 11:38AM EDT150.000.100.000.200.00-3672175.00%
SPXL220715C001510002022-05-19 9:30AM EDT151.000.050.000.800.00-1127214.26%
SPXL220715C001520002022-02-22 2:53PM EDT152.002.102.062.540.00-111307.08%
SPXL220715C001530002022-01-28 12:34PM EDT153.003.401.862.720.00-111308.30%
SPXL220715C001540002022-06-14 10:08AM EDT154.000.140.000.050.00-16154.69%
SPXL220715C001550002022-05-26 3:17PM EDT155.000.080.000.150.00-135174.61%
SPXL220715C001600002022-04-25 3:37PM EDT160.000.200.000.300.00-236195.70%
SPXL220715C001650002022-04-27 3:56PM EDT165.000.150.000.500.00-189215.63%
SPXL220715C001700002022-05-09 1:34PM EDT170.000.100.000.400.00-18214.26%
SPXL220715C001750002022-06-02 1:28PM EDT175.000.050.000.200.00-189201.17%
SPXL220715C001800002022-03-07 12:58PM EDT180.000.720.000.650.00-270240.23%
SPXL220715C001850002022-04-25 9:39AM EDT185.000.150.000.400.00-330229.30%
SPXL220715C001900002022-04-20 1:39PM EDT190.000.050.001.000.00-528266.99%
SPXL220715C001950002022-05-10 2:57PM EDT195.000.050.000.750.00-110260.16%
SPXL220715C002000002022-04-21 1:45PM EDT200.000.100.001.600.00-341298.93%
SPXL220715C002050002022-05-02 12:54PM EDT205.000.050.000.000.00-11350.00%
SPXL220715C002100002022-03-24 3:34PM EDT210.000.250.000.600.00-412265.04%
SPXL220715C002150002022-02-11 12:25PM EDT215.000.310.000.810.00-328281.05%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220715P000300002022-06-23 1:25PM EDT30.000.100.000.150.00-621171.88%
SPXL220715P000350002022-06-30 12:36PM EDT35.000.100.000.100.00-588132.81%
SPXL220715P000400002022-07-01 9:36AM EDT40.000.130.100.15-0.02-13.33%3268121.88%
SPXL220715P000450002022-07-01 10:36AM EDT45.000.290.200.30+0.04+16.00%302320108.40%
SPXL220715P000500002022-07-01 10:34AM EDT50.000.540.450.55+0.04+8.00%2564096.48%
SPXL220715P000550002022-07-01 10:43AM EDT55.001.181.051.15+0.13+12.38%7452788.77%
SPXL220715P000600002022-07-01 10:36AM EDT60.002.352.252.35+0.23+10.85%2170283.06%
SPXL220715P000610002022-07-01 10:32AM EDT61.002.662.502.70-0.54-16.87%4124481.30%
SPXL220715P000620002022-07-01 9:42AM EDT62.002.422.803.10+0.06+2.54%216679.93%
SPXL220715P000630002022-07-01 10:46AM EDT63.003.353.203.50+0.35+11.67%2323878.88%
SPXL220715P000640002022-07-01 10:37AM EDT64.004.003.804.00+0.50+14.29%1117979.98%
SPXL220715P000650002022-07-01 10:37AM EDT65.004.504.104.50+0.33+7.91%331,80177.47%
SPXL220715P000700002022-07-01 10:39AM EDT70.007.607.107.50+0.78+11.44%371,08573.10%
SPXL220715P000750002022-07-01 10:34AM EDT75.0011.5011.0011.40+0.88+8.29%837769.53%
SPXL220715P000800002022-07-01 10:12AM EDT80.0015.2015.8016.20+1.10+7.80%237180.66%
SPXL220715P000850002022-06-30 3:36PM EDT85.0018.9020.1021.000.00-376865.23%
SPXL220715P000900002022-07-01 10:44AM EDT90.0025.7025.4025.80+0.20+0.78%114883.01%
SPXL220715P000950002022-06-30 10:35AM EDT95.0030.6030.3031.000.00-111899.41%
SPXL220715P001000002022-07-01 10:26AM EDT100.0035.5035.4036.00+3.42+10.66%1190114.84%
SPXL220715P001050002022-06-21 3:42PM EDT105.0039.8040.3040.900.00-310151113.28%
SPXL220715P001100002022-06-22 3:38PM EDT110.0045.1545.4046.000.00-216134.38%
SPXL220715P001150002022-06-21 10:35AM EDT115.0050.0050.2051.000.00-21130.47%
SPXL220715P001200002022-06-22 11:46AM EDT120.0054.6155.3055.800.00-686128.52%
SPXL220715P001250002022-06-23 12:35PM EDT125.0060.3060.4060.800.00-15145.70%
SPXL220715P001260002022-06-03 10:21AM EDT126.0039.4061.2061.900.00-47137.11%
SPXL220715P001270002022-06-16 3:01PM EDT127.0067.5062.5063.200.00-60176.95%
SPXL220715P001280002022-06-16 2:59PM EDT128.0069.1063.4064.000.00-41164.06%
SPXL220715P001290002022-06-03 12:10PM EDT129.0043.7064.5065.000.00-620170.90%
SPXL220715P001300002022-06-28 3:59PM EDT130.0062.4565.6066.000.00-15177.34%
SPXL220715P001310002022-06-16 3:00PM EDT131.0071.8066.6066.900.00-33174.02%
SPXL220715P001320002022-06-17 3:22PM EDT132.0070.9067.3067.800.00-70144.92%
SPXL220715P001330002022-06-03 10:29AM EDT133.0046.4068.5069.000.00-970176.95%
SPXL220715P001340002022-06-23 11:23AM EDT134.0068.0069.1069.700.00-10172.66%
SPXL220715P001350002022-06-07 1:11PM EDT135.0048.1070.6071.200.00-33193.36%
SPXL220715P001360002022-06-16 3:44PM EDT136.0076.2171.6072.000.00-31186.13%
SPXL220715P001370002022-06-16 3:00PM EDT137.0077.9072.4072.900.00-10170.31%
SPXL220715P001380002022-06-16 2:36PM EDT138.0078.8073.3074.200.00-10183.98%
SPXL220715P001390002022-06-03 11:23AM EDT139.0053.9074.6075.000.00-340190.43%
SPXL220715P001400002022-06-06 3:27PM EDT140.0054.3075.4075.900.00-6413174.22%
SPXL220715P001410002022-06-28 11:17AM EDT141.0069.6076.3076.800.00-128156.25%
SPXL220715P001420002022-06-06 9:37AM EDT142.0054.4077.6077.900.00-150189.45%
SPXL220715P001430002022-06-16 2:40PM EDT143.0083.6078.4079.000.00-15184.96%
SPXL220715P001440002022-06-17 3:12PM EDT144.0083.7079.4079.800.00-12171.09%
SPXL220715P001450002022-06-21 10:01AM EDT145.0080.4080.5081.000.00-110193.36%
SPXL220715P001460002022-06-03 2:00PM EDT146.0060.5081.4082.000.00-30188.87%
SPXL220715P001470002022-06-16 2:40PM EDT147.0087.5082.3082.900.00-31174.61%
SPXL220715P001480002022-06-16 3:00PM EDT148.0088.9083.4083.900.00-31184.38%
SPXL220715P001490002022-06-16 3:01PM EDT149.0089.5084.0085.000.00-30142.19%
SPXL220715P001500002022-06-09 11:44AM EDT150.0064.8185.4086.000.00-500193.75%
SPXL220715P001510002022-06-17 3:12PM EDT151.0090.5086.2086.900.00-20167.58%
SPXL220715P001520002022-05-26 2:36PM EDT152.0069.1079.0080.100.00-3800.00%
SPXL220715P001530002022-06-03 11:05AM EDT153.0067.7088.5088.900.00-11197.46%
SPXL220715P001540002022-06-17 3:18PM EDT154.0093.3089.4089.800.00-10182.81%
SPXL220715P001550002022-06-24 3:31PM EDT155.0083.2990.6090.900.00-11205.86%
SPXL220715P001600002022-06-17 3:22PM EDT160.0098.8095.4095.900.00-10198.44%
SPXL220715P001650002022-06-24 3:31PM EDT165.0093.32100.30101.000.00-10203.91%
SPXL220715P001700002022-06-06 2:30PM EDT170.0083.90105.50106.000.00-262223.05%
SPXL220715P001750002022-06-17 3:20PM EDT175.00114.10110.40111.100.00-40228.13%
SPXL220715P001800002022-06-21 3:04PM EDT180.00114.40115.50115.900.00-50226.56%
SPXL220715P001850002022-06-16 3:40PM EDT185.00124.90120.50121.100.00-1082244.14%
SPXL220715P001900002022-06-16 3:24PM EDT190.00129.90125.30125.900.00-15112218.36%
SPXL220715P001950002022-06-17 3:27PM EDT195.00133.50130.10131.000.00-80208.98%
SPXL220715P002000002022-06-21 2:40PM EDT200.00135.00135.30135.800.00-41213.28%
SPXL220715P002050002022-06-01 3:59PM EDT205.00119.70140.50140.900.00-850249.41%
SPXL220715P002100002022-06-17 3:26PM EDT210.00148.60145.20145.500.00-60192.19%
SPXL220715P002150002022-06-16 3:08PM EDT215.00155.30150.00150.800.00-84271.09%