Singapore markets open in 4 hours 37 minutes

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
56.17-3.78 (-6.31%)
At close: 04:00PM EDT
56.38 +0.21 (+0.37%)
After hours: 04:23PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL221021C000300002022-09-28 10:57AM EDT30.0028.2025.9026.700.00-1467128.52%
SPXL221021C000350002022-09-29 3:05PM EDT35.0020.5721.1021.90-3.13-13.21%1197119.92%
SPXL221021C000400002022-09-26 11:11AM EDT40.0019.0016.4017.100.00-177104.98%
SPXL221021C000450002022-09-29 2:37PM EDT45.0011.9012.2012.80-2.28-16.08%2116100.88%
SPXL221021C000500002022-09-29 9:58AM EDT50.008.908.508.90-3.10-25.83%126094.82%
SPXL221021C000530002022-09-29 2:34PM EDT53.006.006.506.80-2.40-28.57%32289.89%
SPXL221021C000540002022-09-29 3:44PM EDT54.006.015.906.30-2.79-31.70%20821889.75%
SPXL221021C000550002022-09-29 2:15PM EDT55.004.905.305.60-3.50-41.67%1526287.16%
SPXL221021C000560002022-09-29 3:46PM EDT56.004.854.805.00-1.90-28.15%6517885.89%
SPXL221021C000570002022-09-29 11:01AM EDT57.004.704.304.60-1.70-26.56%75185.82%
SPXL221021C000580002022-09-29 3:59PM EDT58.004.003.804.00-2.12-34.64%991,10883.40%
SPXL221021C000590002022-09-29 3:29PM EDT59.003.203.303.60-2.50-43.86%437082.20%
SPXL221021C000600002022-09-29 3:59PM EDT60.003.072.953.10-2.09-40.50%7303,44280.86%
SPXL221021C000610002022-09-29 3:45PM EDT61.002.652.552.75-1.85-41.11%82679.83%
SPXL221021C000620002022-09-29 10:24AM EDT62.002.252.202.40-2.05-47.67%43078.69%
SPXL221021C000625002022-09-29 2:34PM EDT62.501.902.052.25-1.70-47.22%317878.37%
SPXL221021C000630002022-09-29 12:57PM EDT63.002.001.902.10-1.80-47.37%511377.93%
SPXL221021C000635002022-09-29 11:24AM EDT63.501.901.751.95-1.40-42.42%2677.30%
SPXL221021C000640002022-09-28 3:46PM EDT64.001.791.651.80-1.61-47.35%13077.05%
SPXL221021C000650002022-09-29 2:42PM EDT65.001.331.401.55-1.61-54.76%1151,98276.12%
SPXL221021C000655002022-09-28 10:54AM EDT65.502.091.251.450.00-1475.44%
SPXL221021C000660002022-09-29 2:34PM EDT66.001.101.151.30-1.36-55.28%175074.56%
SPXL221021C000665002022-09-29 10:20AM EDT66.501.151.051.20-0.65-36.11%2174.17%
SPXL221021C000670002022-09-29 10:19AM EDT67.001.011.001.10-0.92-47.67%20674.22%
SPXL221021C000675002022-09-29 9:30AM EDT67.501.520.901.05-0.25-14.12%11374.12%
SPXL221021C000680002022-09-29 2:37PM EDT68.000.800.800.95-1.10-57.89%101573.24%
SPXL221021C000685002022-09-27 11:58AM EDT68.501.300.750.850.00-41172.85%
SPXL221021C000690002022-09-27 3:28PM EDT69.001.050.650.800.00-1672.36%
SPXL221021C000695002022-09-29 3:51PM EDT69.500.740.600.75-0.25-25.25%20972.46%
SPXL221021C000700002022-09-29 2:29PM EDT70.000.600.550.70-0.80-57.14%1271,99772.46%
SPXL221021C000705002022-09-27 1:30PM EDT70.500.800.500.600.00-21571.48%
SPXL221021C000710002022-09-27 3:58PM EDT71.000.740.450.550.00-112071.19%
SPXL221021C000715002022-09-28 1:12PM EDT71.500.450.400.50-0.52-53.61%1270.70%
SPXL221021C000730002022-09-29 10:26AM EDT73.000.360.300.40-0.49-57.65%21470.70%
SPXL221021C000740002022-09-23 2:26PM EDT74.000.700.250.350.00-31270.90%
SPXL221021C000750002022-09-29 2:44PM EDT75.000.300.200.30-0.30-50.00%1473,20770.70%
SPXL221021C000800002022-09-29 3:41PM EDT80.000.100.100.15-0.15-60.00%1404,33673.05%
SPXL221021C000850002022-09-29 3:39PM EDT85.000.080.050.10-0.03-27.27%1012,07076.76%
SPXL221021C000900002022-09-29 3:27PM EDT90.000.050.000.10-0.02-28.57%12,24880.86%
SPXL221021C000950002022-09-28 3:09PM EDT95.000.050.000.000.00-1101,80250.00%
SPXL221021C001000002022-09-29 3:21PM EDT100.000.020.000.05-0.01-33.33%33,02288.67%
SPXL221021C001010002022-09-23 1:43PM EDT101.000.050.000.750.00-13106131.74%
SPXL221021C001020002022-09-22 3:05PM EDT102.000.070.000.750.00-376133.40%
SPXL221021C001030002022-09-23 11:24AM EDT103.000.050.000.050.00-111892.19%
SPXL221021C001040002022-08-30 9:47AM EDT104.000.560.000.500.00-118127.34%
SPXL221021C001050002022-09-27 11:39AM EDT105.000.130.000.250.00-40311116.02%
SPXL221021C001060002022-09-13 9:35AM EDT106.000.500.000.750.00-129139.94%
SPXL221021C001070002022-09-15 2:49PM EDT107.000.150.000.000.00-53850.00%
SPXL221021C001080002022-09-09 2:24PM EDT108.000.310.000.750.00-1105143.07%
SPXL221021C001090002022-09-16 1:25PM EDT109.000.150.000.700.00-292142.87%
SPXL221021C001100002022-09-21 9:30AM EDT110.000.050.000.000.00-227950.00%
SPXL221021C001110002022-09-14 10:06AM EDT111.000.120.000.650.00-133144.04%
SPXL221021C001120002022-09-14 2:26PM EDT112.000.130.000.650.00-152145.51%
SPXL221021C001130002022-09-14 2:26PM EDT113.000.090.000.750.00-184150.59%
SPXL221021C001140002022-08-25 10:08AM EDT114.000.530.000.750.00-75107152.15%
SPXL221021C001150002022-09-20 2:19PM EDT115.000.050.000.250.00-1191129.49%
SPXL221021C001160002022-08-16 2:02PM EDT116.002.000.000.300.00-127134.18%
SPXL221021C001170002022-09-12 11:10AM EDT117.000.520.000.550.00-237148.44%
SPXL221021C001180002022-08-22 10:00AM EDT118.000.500.000.000.00-2750.00%
SPXL221021C001190002022-08-19 10:25AM EDT119.000.700.000.400.00-314143.95%
SPXL221021C001200002022-09-15 11:47AM EDT120.000.070.000.700.00-12239158.59%
SPXL221021C001210002022-09-13 9:32AM EDT121.000.250.000.450.00-18149.02%
SPXL221021C001220002022-08-16 11:38AM EDT122.001.000.000.300.00-211141.80%
SPXL221021C001230002022-08-11 10:12AM EDT123.000.700.000.750.00-148164.45%
SPXL221021C001240002022-09-29 2:15PM EDT124.000.050.000.10-0.35-87.50%197125.78%
SPXL221021C001250002022-09-28 12:38PM EDT125.000.050.000.100.00-477126.56%
SPXL221021C001260002022-08-17 2:45PM EDT126.000.520.000.150.00-76133.98%
SPXL221021C001270002022-04-21 10:15AM EDT127.0013.300.501.000.00-46192.38%
SPXL221021C001280002022-09-13 9:30AM EDT128.000.100.000.400.00-1144154.88%
SPXL221021C001290002022-08-12 12:47PM EDT129.000.300.000.750.00-26172.07%
SPXL221021C001300002022-09-06 10:13AM EDT130.000.080.000.350.00-7232154.30%
SPXL221021C001350002022-09-02 2:42PM EDT135.000.050.000.000.00-315550.00%
SPXL221021C001400002022-09-13 10:51AM EDT140.000.030.000.050.00-11418131.25%
SPXL221021C001450002022-07-18 3:14PM EDT145.000.400.000.300.00-116166.80%
SPXL221021C001500002022-09-13 9:42AM EDT150.000.010.000.100.00-1141150.78%
SPXL221021C001550002022-07-28 1:21PM EDT155.000.150.000.750.00-1189200.78%
SPXL221021C001600002022-05-02 10:21AM EDT160.000.900.000.750.00-10205.66%
SPXL221021C001650002022-08-02 1:12PM EDT165.000.050.000.300.00-123184.77%
SPXL221021C001700002022-04-12 12:25PM EDT170.002.010.000.750.00-1166214.65%
SPXL221021C001750002022-04-22 9:42AM EDT175.001.150.000.400.00-13200.39%
SPXL221021C001800002022-05-09 10:43AM EDT180.000.150.000.750.00-26223.24%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL221021P000300002022-09-28 3:52PM EDT30.000.100.050.400.00-14239141.60%
SPXL221021P000350002022-09-29 12:17PM EDT35.000.300.250.45+0.05+20.00%3157121.48%
SPXL221021P000400002022-09-29 12:09PM EDT40.000.650.600.70+0.15+30.00%1517108.30%
SPXL221021P000450002022-09-29 2:49PM EDT45.001.501.251.35+0.64+74.42%3630399.98%
SPXL221021P000500002022-09-29 3:43PM EDT50.002.552.352.50+0.93+57.41%3478992.58%
SPXL221021P000510002022-09-26 10:11AM EDT51.002.772.652.80+0.42+17.87%5691.21%
SPXL221021P000520002022-09-29 3:45PM EDT52.003.102.953.20+0.80+34.78%81190.33%
SPXL221021P000530002022-09-29 10:24AM EDT53.003.803.303.50+0.80+26.67%11488.38%
SPXL221021P000540002022-09-29 3:16PM EDT54.004.103.703.90+1.49+57.09%72187.33%
SPXL221021P000550002022-09-29 3:44PM EDT55.004.354.104.40+1.53+54.26%10777186.62%
SPXL221021P000560002022-09-29 3:56PM EDT56.004.664.504.80+1.46+45.62%1173584.47%
SPXL221021P000570002022-09-29 2:16PM EDT57.005.145.005.30-0.06-1.15%13214583.50%
SPXL221021P000580002022-09-29 3:54PM EDT58.005.705.505.80+1.80+46.15%62781.98%
SPXL221021P000590002022-09-29 9:34AM EDT59.005.306.006.30+1.05+24.71%12079.88%
SPXL221021P000600002022-09-29 3:03PM EDT60.007.506.606.90+2.72+56.90%3291178.96%
SPXL221021P000610002022-09-29 11:56AM EDT61.007.007.207.60+1.20+20.69%4378.34%
SPXL221021P000620002022-09-28 1:10PM EDT62.006.177.908.200.00-61177.15%
SPXL221021P000625002022-09-29 3:35PM EDT62.508.708.208.60+1.90+27.94%114276.81%
SPXL221021P000630002022-09-27 12:24PM EDT63.009.408.608.900.00-2376.32%
SPXL221021P000635002022-09-29 10:35AM EDT63.509.908.909.30+1.50+17.86%2575.66%
SPXL221021P000640002022-09-27 2:13PM EDT64.0010.109.209.600.00-1473.78%
SPXL221021P000650002022-09-29 3:45PM EDT65.0010.3010.0010.40+2.93+39.76%5999873.78%
SPXL221021P000655002022-09-27 1:01PM EDT65.5011.0010.4010.800.00-2573.58%
SPXL221021P000660002022-09-26 12:32PM EDT66.0010.6010.7011.200.00-1572.07%
SPXL221021P000665002022-09-23 3:55PM EDT66.5010.0011.2011.600.00-5572.80%
SPXL221021P000670002022-09-23 1:21PM EDT67.0010.6011.5012.100.00-1172.12%
SPXL221021P000675002022-09-27 10:46AM EDT67.5010.1011.9012.400.00-4869.92%
SPXL221021P000680002022-09-27 11:23AM EDT68.0011.4012.4012.800.00-11670.26%
SPXL221021P000685002022-09-29 9:53AM EDT68.5012.8012.8013.300.00-1770.51%
SPXL221021P000695002022-09-26 3:12PM EDT69.5012.9013.6014.100.00-1367.29%
SPXL221021P000700002022-09-29 3:25PM EDT70.0015.0014.1014.70+4.12+37.87%121,43570.61%
SPXL221021P000720002022-09-23 3:56PM EDT72.0014.4015.8016.500.00-3366.50%
SPXL221021P000725002022-09-28 3:06PM EDT72.5013.3016.3017.000.00-12167.97%
SPXL221021P000745002022-09-29 11:55AM EDT74.5017.7618.2018.90+4.76+36.62%1167.77%
SPXL221021P000750002022-09-29 1:20PM EDT75.0019.5018.7019.20+3.12+19.05%71,09561.72%
SPXL221021P000800002022-09-29 11:12AM EDT80.0023.5023.6024.20+3.50+17.50%771466.80%
SPXL221021P000850002022-09-29 12:22PM EDT85.0028.9128.5029.10+3.91+15.64%2242894.82%
SPXL221021P000900002022-09-29 11:02AM EDT90.0033.7633.5034.20-0.14-0.41%18672.66%
SPXL221021P000950002022-09-28 3:46PM EDT95.0034.4838.4039.300.00-15880.47%
SPXL221021P001000002022-09-27 10:27AM EDT100.0041.4043.1045.000.00-128118.56%
SPXL221021P001010002022-09-28 3:17PM EDT101.0040.8044.4045.300.00-170088.28%
SPXL221021P001020002022-09-12 1:01PM EDT102.0021.4045.4046.300.00-1289.06%
SPXL221021P001030002022-08-23 9:35AM EDT103.0020.0038.2041.200.00-4110.00%
SPXL221021P001040002022-09-21 2:36PM EDT104.0036.8047.4048.300.00-1092.19%
SPXL221021P001050002022-09-26 10:26AM EDT105.0048.7048.6049.30+3.50+7.74%1522115.23%
SPXL221021P001060002022-08-19 10:42AM EDT106.0017.9037.4038.400.00-16180.00%
SPXL221021P001070002022-08-22 9:54AM EDT107.0022.1038.0039.200.00-220.00%
SPXL221021P001080002022-08-15 9:35AM EDT108.0018.4035.9037.000.00-580.00%
SPXL221021P001090002022-09-29 3:46PM EDT109.0052.9352.4053.30+10.48+24.69%24998.44%
SPXL221021P001100002022-09-28 3:46PM EDT110.0049.4553.4054.300.00-1199.22%
SPXL221021P001110002022-09-15 1:00PM EDT111.0039.9054.4055.300.00-340100.00%
SPXL221021P001120002022-09-13 2:55PM EDT112.0038.8055.4056.200.00-220148.83%
SPXL221021P001130002022-08-16 3:35PM EDT113.0019.8042.9043.900.00-1500.00%
SPXL221021P001140002022-08-26 1:25PM EDT114.0032.3054.5055.700.00-200.00%
SPXL221021P001150002022-09-22 12:42PM EDT115.0052.4058.4059.300.00-22104.69%
SPXL221021P001160002022-09-21 2:23PM EDT116.0050.1159.4060.300.00-22106.25%
SPXL221021P001170002022-08-17 3:04PM EDT117.0023.9049.1049.700.00-190.00%
SPXL221021P001180002022-08-10 3:14PM EDT118.0030.2038.0038.700.00-2130.00%
SPXL221021P001190002022-09-16 3:36PM EDT119.0051.4062.4063.300.00-10109.38%
SPXL221021P001200002022-09-14 12:49PM EDT120.0047.5063.4064.300.00-10110.16%
SPXL221021P001210002022-08-16 3:15PM EDT121.0027.1050.9051.900.00-110.00%
SPXL221021P001220002022-08-05 3:09PM EDT122.0037.9050.0051.100.00-15100.00%
SPXL221021P001240002022-06-02 9:55AM EDT124.0041.5056.1057.000.00-12230.00%
SPXL221021P001250002022-08-15 11:45AM EDT125.0031.6053.6054.300.00-230.00%
SPXL221021P001260002022-08-16 1:06PM EDT126.0031.0056.0056.800.00-100.00%
SPXL221021P001270002022-08-16 12:33PM EDT127.0031.8057.0057.900.00-200.00%
SPXL221021P001280002022-05-25 12:26PM EDT128.0052.9055.1056.800.00--70.00%
SPXL221021P001290002022-05-26 1:23PM EDT129.0047.3056.0057.500.00-44290.00%
SPXL221021P001300002022-09-28 12:38PM EDT130.0071.0573.4074.300.00-20120.31%
SPXL221021P001350002022-05-31 3:54PM EDT135.0048.1068.6070.800.00-1250.00%
SPXL221021P001400002022-06-14 1:07PM EDT140.0075.9073.3075.600.00-2110.00%
SPXL221021P001450002022-06-03 1:43PM EDT145.0059.9076.9077.900.00-3310.00%
SPXL221021P001500002022-06-01 3:31PM EDT150.0064.0081.9083.000.00-108230.00%
SPXL221021P001550002022-06-06 3:57PM EDT155.0068.9085.8086.800.00-23100.00%
SPXL221021P001600002022-09-19 9:51AM EDT160.0092.30101.70106.000.00-10145.31%
SPXL221021P001650002022-09-19 9:51AM EDT165.0097.30106.70111.000.00--0149.22%
SPXL221021P001700002022-06-06 3:00PM EDT170.0083.90100.50101.700.00--00.00%
SPXL221021P001750002022-05-31 3:27PM EDT175.0087.10108.10111.700.00--00.00%
SPXL221021P001800002022-05-31 10:41AM EDT180.0093.10112.60113.500.00--00.00%