Singapore markets open in 6 hours 30 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.82+0.23 (+0.34%)
As of 02:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230120C000250002022-06-17 11:25AM EDT25.0037.5043.4044.700.00-12599.51%
SPXL230120C000300002022-06-22 10:49AM EDT30.0037.8039.3040.000.00-24493.36%
SPXL230120C000350002022-06-21 9:59AM EDT35.0032.7035.1035.800.00-710188.57%
SPXL230120C000400002022-06-22 10:50AM EDT40.0030.1331.3032.000.00-214286.30%
SPXL230120C000410002022-05-11 3:42PM EDT41.0038.7035.1036.800.00-56128.20%
SPXL230120C000420002022-06-17 10:51AM EDT42.0023.3029.7030.500.00-1184.56%
SPXL230120C000430002021-11-10 7:58AM EDT43.0045.9596.00100.400.00-120.00%
SPXL230120C000440002022-01-24 4:19PM EDT44.0067.0054.5059.000.00-46337.96%
SPXL230120C000450002022-06-22 11:12AM EDT45.0025.9027.5028.200.00-41982.17%
SPXL230120C000460002022-04-26 1:37PM EDT46.0053.0041.0041.800.00-15187.88%
SPXL230120C000470002022-05-12 12:00PM EDT47.0033.6430.8032.100.00-21116.99%
SPXL230120C000480002022-01-26 11:00AM EDT48.0070.6563.0568.000.00-1828546.29%
SPXL230120C000490002021-11-10 7:58AM EDT49.0041.6090.9094.800.00--10.00%
SPXL230120C000500002022-06-29 10:17AM EDT50.0024.0024.2024.80-0.40-1.64%2011679.98%
SPXL230120C000510002022-06-23 11:37AM EDT51.0021.9023.7024.200.00-22280.15%
SPXL230120C000520002022-05-18 11:52AM EDT52.0033.5018.2018.800.00-1449.02%
SPXL230120C000530002022-05-25 2:27PM EDT53.0031.5025.8027.100.00-411102.92%
SPXL230120C000540002022-06-14 11:09AM EDT54.0020.0021.4022.100.00-11076.72%
SPXL230120C000550002022-06-22 2:50PM EDT55.0019.9020.9021.500.00-24676.64%
SPXL230120C000560002021-11-10 7:58AM EDT56.0042.3085.2588.550.00-10130.00%
SPXL230120C000570002022-06-16 3:43PM EDT57.0015.0019.5020.400.00-1575.39%
SPXL230120C000580002022-03-22 11:35AM EDT58.0065.0060.8063.800.00-513454.30%
SPXL230120C000590002022-06-23 1:02PM EDT59.0016.2518.6019.000.00-22774.50%
SPXL230120C000600002022-06-29 1:36PM EDT60.0017.5017.9018.40-1.20-6.42%1324373.57%
SPXL230120C000610002022-06-29 2:01PM EDT61.0017.5017.3017.80+0.57+3.37%41672.86%
SPXL230120C000620002022-06-28 3:05PM EDT62.0017.0016.7017.300.00-23872.39%
SPXL230120C000630002022-06-10 3:30PM EDT63.0022.4016.1016.700.00-54171.59%
SPXL230120C000640002022-06-24 10:04AM EDT64.0018.0015.7016.200.00-281971.55%
SPXL230120C000650002022-06-29 12:44PM EDT65.0014.9515.0015.70-2.05-12.06%212570.67%
SPXL230120C000660002022-06-13 2:10PM EDT66.0015.0014.5015.200.00-202170.25%
SPXL230120C000670002022-06-28 3:49PM EDT67.0014.2014.3014.500.00-25670.05%
SPXL230120C000680002022-06-29 10:51AM EDT68.0013.9313.7014.10+0.23+1.68%11569.54%
SPXL230120C000690002022-06-28 2:58PM EDT69.0013.5013.2013.700.00-61769.24%
SPXL230120C000700002022-06-29 12:44PM EDT70.0012.5412.7013.10-0.41-3.17%211968.38%
SPXL230120C000710002022-05-24 9:31AM EDT71.0019.0010.4012.800.00-2263.75%
SPXL230120C000720002022-06-28 11:05AM EDT72.0014.7211.9012.200.00-1267.77%
SPXL230120C000730002022-06-28 11:01AM EDT73.0014.0011.3011.800.00-1167.04%
SPXL230120C000740002022-06-28 9:55AM EDT74.0014.7211.0011.300.00-31066.74%
SPXL230120C000750002022-06-29 12:16PM EDT75.0010.2010.6010.90-0.30-2.86%519066.39%
SPXL230120C000760002022-06-27 10:42AM EDT76.0012.4010.2010.500.00-11166.01%
SPXL230120C000770002022-06-21 2:56PM EDT77.009.029.7010.100.00-3365.33%
SPXL230120C000780002022-05-23 3:05PM EDT78.0017.008.008.700.00--159.18%
SPXL230120C000800002022-06-28 2:44PM EDT80.008.748.708.900.00-332564.25%
SPXL230120C000820002022-06-24 2:57PM EDT82.0010.107.908.200.00-1163.21%
SPXL230120C000830002022-06-23 10:57AM EDT83.007.357.607.900.00-1263.00%
SPXL230120C000840002022-06-21 10:05AM EDT84.006.547.307.600.00-1362.74%
SPXL230120C000850002022-06-27 3:29PM EDT85.009.007.007.300.00-424862.45%
SPXL230120C000860002022-06-21 1:37PM EDT86.006.146.607.000.00-122361.85%
SPXL230120C000870002022-06-09 3:42PM EDT87.0014.056.406.700.00-2261.72%
SPXL230120C000880002022-06-28 11:22AM EDT88.007.506.106.500.00-11461.55%
SPXL230120C000890002022-06-21 3:22PM EDT89.005.505.806.200.00-2461.07%
SPXL230120C000900002022-06-28 2:36PM EDT90.005.805.506.000.00-230360.82%
SPXL230120C000910002022-06-27 11:48AM EDT91.007.505.305.700.00-1760.52%
SPXL230120C000920002022-06-28 10:06AM EDT92.007.075.105.400.00-1260.18%
SPXL230120C000930002022-06-15 12:51PM EDT93.004.754.805.200.00-4559.80%
SPXL230120C000940002022-06-03 3:46PM EDT94.0013.404.605.000.00-5159.66%
SPXL230120C000950002022-06-27 3:56PM EDT95.005.924.404.700.00-134059.19%
SPXL230120C000960002022-06-02 9:38AM EDT96.0012.054.204.500.00-1158.96%
SPXL230120C001000002022-06-29 9:42AM EDT100.003.103.503.80-0.45-12.68%751358.26%
SPXL230120C001050002022-06-24 1:51PM EDT105.003.702.752.950.00-228657.00%
SPXL230120C001100002022-06-29 1:29PM EDT110.002.152.202.35-0.33-13.31%843456.38%
SPXL230120C001150002022-06-27 1:35PM EDT115.002.451.701.850.00-1054255.53%
SPXL230120C001200002022-06-29 12:59PM EDT120.001.401.301.50-0.55-28.21%552554.98%
SPXL230120C001250002022-06-27 3:03PM EDT125.001.650.901.250.00-5030454.18%
SPXL230120C001300002022-06-28 12:47PM EDT130.001.020.701.050.00-122354.15%
SPXL230120C001350002022-06-28 3:42PM EDT135.000.800.550.950.00-1721354.69%
SPXL230120C001400002022-06-29 2:00PM EDT140.000.700.600.80+0.16+29.63%124256.06%
SPXL230120C001450002022-06-28 9:45AM EDT145.000.700.200.750.00-1034554.10%
SPXL230120C001500002022-06-29 10:51AM EDT150.000.500.300.600.00-121255.47%
SPXL230120C001550002022-06-29 11:16AM EDT155.000.400.200.70-0.05-11.11%122657.23%
SPXL230120C001600002022-06-10 9:30AM EDT160.000.600.050.800.00-112258.35%
SPXL230120C001650002022-06-24 12:41PM EDT165.000.300.050.800.00-17559.96%
SPXL230120C001700002022-06-28 11:40AM EDT170.000.440.050.750.00-220960.94%
SPXL230120C001750002022-06-21 10:57AM EDT175.000.400.050.750.00-251762.40%
SPXL230120C001800002022-06-17 10:48AM EDT180.000.150.100.700.00-132763.87%
SPXL230120C001850002022-05-27 12:23PM EDT185.000.500.100.600.00-171763.92%
SPXL230120C001900002022-05-05 10:13AM EDT190.001.100.051.200.00-152871.48%
SPXL230120C001950002022-06-15 2:18PM EDT195.000.650.000.000.00-411325.00%
SPXL230120C002000002022-06-16 9:30AM EDT200.000.050.000.000.00-411025.00%
SPXL230120C002050002022-05-12 3:44PM EDT205.000.800.000.850.00-15071.00%
SPXL230120C002100002022-05-27 2:17PM EDT210.000.350.000.800.00-727771.53%
SPXL230120C002150002022-06-28 10:04AM EDT215.000.300.000.000.00-515025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230120P000250002022-06-29 11:31AM EDT25.001.401.350.00+0.01+0.72%1088485.94%
SPXL230120P000300002022-06-28 10:22AM EDT30.001.791.902.100.00-673795.83%
SPXL230120P000350002022-06-24 12:52PM EDT35.002.752.752.950.00-274191.06%
SPXL230120P000400002022-06-29 1:38PM EDT40.004.003.804.00+0.40+11.11%236386.89%
SPXL230120P000410002022-05-27 9:30AM EDT41.003.503.404.200.00-14283.06%
SPXL230120P000420002022-06-21 11:02AM EDT42.004.904.304.500.00-12685.53%
SPXL230120P000430002022-05-23 12:09PM EDT43.004.655.005.400.00-12389.33%
SPXL230120P000440002022-05-12 12:55PM EDT44.005.884.605.000.00-2383.12%
SPXL230120P000450002022-06-28 3:11PM EDT45.005.205.005.200.00-3019282.65%
SPXL230120P000460002022-05-09 1:39PM EDT46.005.823.604.200.00-11070.36%
SPXL230120P000470002022-05-26 10:01AM EDT47.004.854.805.700.00-51278.17%
SPXL230120P000480002022-05-12 10:36AM EDT48.006.705.606.100.00-112579.79%
SPXL230120P000490002022-04-29 12:51PM EDT49.005.204.405.100.00-101169.10%
SPXL230120P000500002022-06-22 2:57PM EDT50.007.206.506.700.00-1210179.38%
SPXL230120P000510002022-06-27 3:25PM EDT51.006.206.807.000.00-1978.58%
SPXL230120P000520002022-05-06 3:34PM EDT52.006.605.105.700.00-12165.87%
SPXL230120P000530002022-06-21 10:05AM EDT53.008.207.407.700.00-11877.14%
SPXL230120P000540002022-06-15 11:00AM EDT54.009.267.808.100.00-1576.81%
SPXL230120P000550002022-06-27 1:23PM EDT55.007.378.108.400.00-26775.81%
SPXL230120P000560002022-06-15 2:41PM EDT56.009.828.508.800.00-111275.37%
SPXL230120P000570002022-04-25 9:50AM EDT57.006.667.808.700.00-23870.19%
SPXL230120P000580002022-06-21 12:04PM EDT58.0010.509.309.500.00-1274.05%
SPXL230120P000600002022-06-28 3:48PM EDT60.0010.2510.0010.300.00-111372.52%
SPXL230120P000610002022-06-17 1:17PM EDT61.0013.1810.5010.700.00-11172.12%
SPXL230120P000620002022-06-29 2:10PM EDT62.0011.0210.9011.20-1.48-11.84%10471.66%
SPXL230120P000630002022-06-23 2:29PM EDT63.0012.6011.3011.600.00-2670.86%
SPXL230120P000640002022-06-29 10:19AM EDT64.0012.2011.7012.20+2.40+24.49%3570.57%
SPXL230120P000650002022-06-29 11:28AM EDT65.0012.7412.2012.50+1.64+14.77%2013569.69%
SPXL230120P000660002022-06-29 1:20PM EDT66.0013.4012.7012.90-0.70-4.96%21169.03%
SPXL230120P000670002022-06-29 11:57AM EDT67.0013.5013.2013.40+0.30+2.27%11868.59%
SPXL230120P000680002022-06-29 1:57PM EDT68.0013.9013.6014.00+0.20+1.46%4668.09%
SPXL230120P000690002022-06-29 12:08PM EDT69.0014.7014.1014.50+0.30+2.08%12967.54%
SPXL230120P000700002022-06-29 1:53PM EDT70.0015.0014.7014.90+1.90+14.50%316266.94%
SPXL230120P000710002022-06-24 1:19PM EDT71.0014.3715.2015.500.00-4966.55%
SPXL230120P000720002022-06-29 9:45AM EDT72.0016.5015.6016.00+2.02+13.95%1265.61%
SPXL230120P000730002022-06-27 11:41AM EDT73.0014.4016.1016.500.00--164.88%
SPXL230120P000740002022-05-24 11:48AM EDT74.0016.4017.6018.300.00--1869.78%
SPXL230120P000750002022-06-28 10:41AM EDT75.0015.5017.4017.700.00-135464.50%
SPXL230120P000760002022-06-28 1:36PM EDT76.0017.7018.0018.300.00-1164.11%
SPXL230120P000770002022-06-29 12:24PM EDT77.0019.4018.5018.80+0.70+3.74%1263.18%
SPXL230120P000780002022-06-27 12:12PM EDT78.0017.2019.2019.500.00--163.20%
SPXL230120P000800002022-06-29 12:09PM EDT80.0021.0020.4020.80+2.20+11.70%5018762.34%
SPXL230120P000810002022-06-27 3:23PM EDT81.0019.3020.8021.400.00-1161.21%
SPXL230120P000820002022-06-10 11:22AM EDT82.0020.3021.5022.000.00-1060.78%
SPXL230120P000830002022-06-24 10:51AM EDT83.0021.7922.4022.700.00-2161.06%
SPXL230120P000840002022-06-10 11:56AM EDT84.0021.6223.0023.500.00-3260.79%
SPXL230120P000850002022-06-24 10:36AM EDT85.0023.0523.7024.100.00-11460.23%
SPXL230120P000860002022-06-27 2:06PM EDT86.0022.4024.4024.800.00--259.87%
SPXL230120P000870002022-06-07 12:03PM EDT87.0017.8525.0025.600.00--2259.46%
SPXL230120P000880002022-06-23 10:48AM EDT88.0027.7025.7026.300.00--159.01%
SPXL230120P000900002022-06-28 1:21PM EDT90.0026.9027.3027.800.00-214358.77%
SPXL230120P000920002022-05-26 11:37AM EDT92.0022.8125.9026.800.00--044.79%
SPXL230120P000930002022-05-23 11:44AM EDT93.0025.4331.5032.600.00--1069.78%
SPXL230120P000940002022-05-25 3:22PM EDT94.0025.4927.3028.200.00--142.48%
SPXL230120P000950002022-06-27 2:38PM EDT95.0028.2031.0031.700.00-27956.98%
SPXL230120P001000002022-06-16 3:34PM EDT100.0042.5035.0035.700.00-123555.21%
SPXL230120P001050002022-06-03 12:56PM EDT105.0028.2039.2039.900.00-69753.59%
SPXL230120P001100002022-06-28 11:40AM EDT110.0041.8043.6044.000.00-29751.05%
SPXL230120P001150002022-06-27 1:02PM EDT115.0044.3748.1048.500.00-54251.32%
SPXL230120P001200002022-06-21 10:43AM EDT120.0055.3852.5053.400.00-55353.11%
SPXL230120P001250002022-06-21 10:43AM EDT125.0060.2357.2058.000.00-55451.00%
SPXL230120P001300002022-06-15 1:26PM EDT130.0064.8261.9063.000.00-18653.39%
SPXL230120P001350002022-06-27 1:02PM EDT135.0062.9767.0067.800.00-53352.66%
SPXL230120P001400002022-06-01 12:06PM EDT140.0057.6371.6073.000.00-54057.79%
SPXL230120P001450002022-06-07 3:22PM EDT145.0058.2076.4077.900.00-76558.35%
SPXL230120P001500002022-06-24 10:06AM EDT150.0079.0081.4082.800.00-13058.62%
SPXL230120P001550002022-02-16 3:20PM EDT155.0048.5047.3549.550.00-1540.00%
SPXL230120P001600002022-06-23 9:31AM EDT160.0094.3091.4093.000.00-4265.48%
SPXL230120P001650002022-02-14 2:10PM EDT165.0058.8061.3565.000.00-530.00%
SPXL230120P001700002022-05-27 9:38AM EDT170.0085.2196.7099.000.00-400.00%
SPXL230120P001750002022-02-14 1:30PM EDT175.0067.4572.6576.200.00-20290.00%
SPXL230120P001800002022-01-24 4:38PM EDT180.0074.8084.5088.350.00-670.00%
SPXL230120P001850002022-02-14 1:05AM EDT185.0067.310.000.000.00--00.00%
SPXL230120P001900002022-06-22 9:34AM EDT190.00127.00120.70124.100.00-10661.13%
SPXL230120P001950002022-02-14 12:27PM EDT195.0086.3591.2095.000.00--20.00%
SPXL230120P002000002022-05-26 12:10PM EDT200.00117.32125.40129.900.00-500.00%
SPXL230120P002050002022-01-24 4:18PM EDT205.00100.00108.00113.000.00-660.00%
SPXL230120P002100002021-12-28 4:42PM EDT210.0074.65102.50107.500.00-11330.00%
SPXL230120P002150002022-04-06 11:19AM EDT215.00102.11125.00129.000.00-11120.00%