Singapore markets open in 6 hours 21 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.46-0.13 (-0.19%)
As of 02:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL221021C000350002022-06-21 10:53AM EDT35.0032.1033.7034.400.00-8194100.02%
SPXL221021C000400002022-06-28 12:02PM EDT40.0031.1029.5030.100.00-52694.95%
SPXL221021C000450002022-06-17 11:06AM EDT45.0019.9525.4026.100.00-41190.16%
SPXL221021C000500002022-06-24 10:00AM EDT50.0024.0021.8022.300.00-104486.84%
SPXL221021C000550002022-06-23 1:15PM EDT55.0016.1018.2018.700.00-12082.15%
SPXL221021C000600002022-06-28 1:32PM EDT60.0016.0015.0015.500.00-1521878.66%
SPXL221021C000650002022-06-29 2:00PM EDT65.0012.2012.0012.50-0.17-1.37%68674.55%
SPXL221021C000700002022-06-29 1:38PM EDT70.009.319.509.90-0.41-4.22%129471.45%
SPXL221021C000750002022-06-28 3:58PM EDT75.007.107.307.50-0.30-4.05%127067.87%
SPXL221021C000800002022-06-29 9:45AM EDT80.005.105.405.70-0.90-15.00%15086365.12%
SPXL221021C000850002022-06-29 9:30AM EDT85.004.204.004.20-1.79-29.88%121362.99%
SPXL221021C000900002022-06-28 9:35AM EDT90.004.802.903.100.00-154961.40%
SPXL221021C000950002022-06-28 12:01PM EDT95.002.512.002.200.00-1440859.45%
SPXL221021C001000002022-06-29 1:10PM EDT100.001.501.451.55-0.05-3.23%2291,41758.46%
SPXL221021C001010002022-06-27 11:36AM EDT101.002.351.351.450.00-14358.28%
SPXL221021C001020002022-06-28 1:38PM EDT102.001.451.251.400.00-47758.33%
SPXL221021C001030002022-06-22 3:23PM EDT103.001.251.151.350.00-14158.33%
SPXL221021C001040002022-06-21 3:54PM EDT104.001.101.051.250.00-11457.93%
SPXL221021C001050002022-06-28 3:54PM EDT105.001.101.001.150.00-410257.81%
SPXL221021C001060002022-06-21 2:53PM EDT106.000.950.901.200.00-12158.33%
SPXL221021C001070002022-06-24 9:55AM EDT107.001.250.851.000.00-32557.37%
SPXL221021C001080002022-06-21 2:56PM EDT108.000.800.800.950.00-110057.42%
SPXL221021C001090002022-06-29 1:55PM EDT109.000.820.750.90-0.03-3.53%210157.45%
SPXL221021C001100002022-06-28 9:48AM EDT110.001.400.700.850.00-123957.42%
SPXL221021C001110002022-06-13 3:55PM EDT111.000.950.650.800.00-12857.32%
SPXL221021C001120002022-06-24 11:07AM EDT112.001.050.600.750.00-156257.20%
SPXL221021C001130002022-06-17 12:24PM EDT113.000.500.550.700.00-78957.01%
SPXL221021C001140002022-06-13 9:44AM EDT114.001.280.500.650.00-44456.74%
SPXL221021C001150002022-06-24 3:59PM EDT115.001.000.450.650.00-26556.93%
SPXL221021C001160002022-06-10 11:33AM EDT116.001.250.450.600.00-62757.10%
SPXL221021C001170002022-06-10 3:04PM EDT117.001.050.400.550.00-12956.69%
SPXL221021C001180002022-06-10 3:04PM EDT118.001.110.400.550.00-11057.32%
SPXL221021C001190002022-06-06 12:27PM EDT119.003.170.350.500.00-10956.84%
SPXL221021C001200002022-06-23 10:52AM EDT120.000.420.350.500.00-217257.47%
SPXL221021C001210002022-06-10 3:04PM EDT121.000.800.300.450.00-1656.79%
SPXL221021C001220002022-06-27 9:31AM EDT122.000.680.300.450.00-11157.42%
SPXL221021C001230002022-05-20 2:07PM EDT123.000.800.001.250.00-14163.84%
SPXL221021C001240002022-02-25 11:46AM EDT124.0012.5917.7019.100.00-1111205.85%
SPXL221021C001250002022-06-17 2:30PM EDT125.000.040.100.900.00-16262.40%
SPXL221021C001260002022-04-18 1:14PM EDT126.0010.340.901.300.00-1174.07%
SPXL221021C001270002022-04-21 10:15AM EDT127.0013.300.501.000.00-4668.82%
SPXL221021C001280002022-05-19 11:07AM EDT128.000.830.002.300.00-1876.17%
SPXL221021C001290002022-05-12 10:07AM EDT129.001.450.400.800.00-1467.04%
SPXL221021C001300002022-06-28 11:15AM EDT130.000.350.050.750.00-520262.84%
SPXL221021C001350002022-06-22 10:08AM EDT135.000.230.000.800.00-113865.63%
SPXL221021C001400002022-06-22 10:08AM EDT140.000.170.000.000.00-141725.00%
SPXL221021C001450002022-06-14 10:01AM EDT145.000.180.000.750.00-11770.02%
SPXL221021C001500002022-06-28 9:58AM EDT150.000.170.050.250.00-114463.28%
SPXL221021C001550002022-06-14 12:49PM EDT155.000.100.000.700.00-118973.93%
SPXL221021C001600002022-05-02 10:21AM EDT160.000.900.000.750.00-1076.95%
SPXL221021C001650002022-06-21 10:50AM EDT165.000.050.000.700.00-22078.22%
SPXL221021C001700002022-04-12 12:25PM EDT170.002.010.000.750.00-116681.15%
SPXL221021C001750002022-04-22 9:42AM EDT175.001.150.000.400.00-1375.88%
SPXL221021C001800002022-05-09 10:43AM EDT180.000.150.000.750.00-2685.06%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL221021P000300002022-06-27 9:31AM EDT30.000.730.551.850.00-14110.21%
SPXL221021P000350002022-06-29 10:45AM EDT35.001.451.351.500.00-14996.88%
SPXL221021P000400002022-06-28 3:36PM EDT40.002.152.002.200.00-119291.43%
SPXL221021P000450002022-06-29 12:24PM EDT45.003.222.953.10+0.42+15.00%104187.09%
SPXL221021P000500002022-06-29 12:24PM EDT50.004.474.104.40+0.17+3.95%1035483.57%
SPXL221021P000550002022-06-29 12:25PM EDT55.006.035.505.80+0.33+5.79%313579.35%
SPXL221021P000600002022-06-28 3:24PM EDT60.007.307.207.600.00-3123375.77%
SPXL221021P000650002022-06-29 2:02PM EDT65.009.409.209.600.00-133171.86%
SPXL221021P000700002022-06-29 1:45PM EDT70.0012.0011.6012.00+0.60+5.26%1125768.53%
SPXL221021P000750002022-06-29 1:37PM EDT75.0014.9014.3014.60+1.50+11.19%1764264.62%
SPXL221021P000800002022-06-29 12:12PM EDT80.0018.2017.4017.90+2.90+18.95%319262.10%
SPXL221021P000850002022-06-29 2:15PM EDT85.0021.1020.9021.400.00-1216459.33%
SPXL221021P000900002022-06-27 2:05PM EDT90.0022.2224.8025.500.00-332958.15%
SPXL221021P000950002022-06-24 1:18PM EDT95.0026.7028.8029.600.00-52455.10%
SPXL221021P001000002022-06-29 10:25AM EDT100.0033.5033.4033.90-2.57-7.13%59153.81%
SPXL221021P001010002022-05-23 10:43AM EDT101.0029.0036.5036.900.00-101175.66%
SPXL221021P001020002022-04-20 11:28AM EDT102.0013.3031.1032.000.00-110.00%
SPXL221021P001030002022-04-22 12:54PM EDT103.0018.5032.0033.100.00-280.00%
SPXL221021P001050002022-06-21 10:33AM EDT105.0040.5037.9038.400.00-1156550.68%
SPXL221021P001060002022-05-31 2:46PM EDT106.0024.8538.9039.200.00--252.37%
SPXL221021P001080002022-05-19 3:56PM EDT108.0036.4447.6048.400.00-217116.36%
SPXL221021P001090002022-06-29 1:55PM EDT109.0042.3041.7042.20-1.00-2.31%35354.74%
SPXL221021P001100002022-06-23 10:48AM EDT110.0044.2042.6043.100.00-113153.61%
SPXL221021P001110002022-06-10 12:05PM EDT111.0038.8043.6043.900.00-41049.90%
SPXL221021P001120002022-06-16 12:48PM EDT112.0052.5044.6045.000.00-1752.98%
SPXL221021P001130002022-06-10 1:50PM EDT113.0040.1045.3046.000.00-35353.69%
SPXL221021P001140002022-06-01 12:51PM EDT114.0033.6446.5046.900.00-2951.95%
SPXL221021P001150002022-06-16 11:05AM EDT115.0055.3047.5047.800.00-143249.76%
SPXL221021P001160002022-04-11 9:30AM EDT116.0020.3038.4040.300.00-220.00%
SPXL221021P001170002022-05-20 3:04PM EDT117.0048.1055.5057.400.00-44121.25%
SPXL221021P001180002022-05-24 12:39PM EDT118.0045.8051.3052.000.00-9568.70%
SPXL221021P001190002022-04-04 9:30AM EDT119.0019.3030.2032.800.00-130.00%
SPXL221021P001200002022-06-22 11:46AM EDT120.0054.6752.2052.700.00-62649.12%
SPXL221021P001210002022-05-24 12:31PM EDT121.0047.9054.2055.100.00-71470.85%
SPXL221021P001220002022-05-26 3:18PM EDT122.0041.7049.2050.500.00-430.00%
SPXL221021P001240002022-06-02 9:55AM EDT124.0041.5056.4056.800.00-122355.27%
SPXL221021P001250002022-05-25 11:35AM EDT125.0049.4053.6055.000.00-3320.00%
SPXL221021P001260002022-04-27 12:45PM EDT126.0034.9739.1040.300.00-210.00%
SPXL221021P001270002022-04-08 2:25PM EDT127.0024.2041.0042.200.00-160.00%
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%
SPXL221021P001300002022-06-17 11:02AM EDT130.0071.0061.9062.500.00-8190.00%
SPXL221021P001350002022-05-31 3:54PM EDT135.0048.1067.1067.700.00-12557.13%
SPXL221021P001400002022-06-14 1:07PM EDT140.0075.9072.1072.600.00-25152.93%
SPXL221021P001450002022-06-03 1:43PM EDT145.0059.9076.7077.700.00-33161.91%
SPXL221021P001500002022-06-01 3:31PM EDT150.0064.0082.0082.600.00-1082357.03%
SPXL221021P001550002022-06-06 3:57PM EDT155.0068.9086.9087.600.00-231058.98%
SPXL221021P001600002022-05-31 3:44PM EDT160.0072.1092.0092.600.00-4360.94%
SPXL221021P001700002022-06-06 3:00PM EDT170.0083.90101.60102.600.00--064.45%
SPXL221021P001750002022-05-31 3:27PM EDT175.0087.10106.70107.600.00--066.21%
SPXL221021P001800002022-05-31 10:41AM EDT180.0093.10111.70112.600.00--067.97%