Singapore markets open in 4 hours 46 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.18-3.77 (-6.29%)
At close: 03:59PM EDT
56.35 +0.17 (+0.30%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230120C000250002022-09-28 12:28PM EDT25.0034.8031.8032.400.00-100152108.20%
SPXL230120C000300002022-09-29 1:58PM EDT30.0026.8027.6028.10-25.65-48.90%146104.20%
SPXL230120C000350002022-09-29 9:49AM EDT35.0023.9023.4023.90-1.65-6.46%10012396.83%
SPXL230120C000400002022-09-26 3:30PM EDT40.0020.9019.4020.000.00-2015890.36%
SPXL230120C000410002022-05-11 3:42PM EDT41.0038.7035.1036.800.00-56285.35%
SPXL230120C000420002022-06-17 10:51AM EDT42.0023.3029.2030.100.00-11212.74%
SPXL230120C000430002021-11-10 7:58AM EDT43.0045.9596.00100.400.00-120.00%
SPXL230120C000440002022-01-24 4:19PM EDT44.0067.0054.5059.000.00-460.00%
SPXL230120C000450002022-09-27 10:10AM EDT45.0018.1116.1016.500.00-12987.22%
SPXL230120C000460002022-09-22 3:05PM EDT46.0020.9115.5015.900.00-1586.96%
SPXL230120C000470002022-09-28 11:01AM EDT47.0016.4514.8015.200.00-8985.61%
SPXL230120C000480002022-01-26 11:00AM EDT48.0070.6563.0568.000.00-18280.00%
SPXL230120C000490002022-09-26 11:46AM EDT49.0015.1013.3013.900.00-232482.59%
SPXL230120C000500002022-09-28 12:34PM EDT50.0012.9912.9013.30-2.21-14.54%517482.75%
SPXL230120C000510002022-08-12 2:36PM EDT51.0044.2031.2032.200.00-122265.72%
SPXL230120C000520002022-09-19 3:05PM EDT52.0011.5011.5012.10-9.80-46.01%50680.01%
SPXL230120C000530002022-09-28 11:34AM EDT53.0012.7511.0011.500.00-3979.35%
SPXL230120C000540002022-06-14 11:09AM EDT54.0020.0019.4020.600.00-110158.89%
SPXL230120C000550002022-09-29 3:05PM EDT55.009.8010.0010.40-0.70-6.67%135878.05%
SPXL230120C000560002022-09-29 3:26PM EDT56.009.309.409.90-2.40-20.51%271377.03%
SPXL230120C000570002022-09-29 12:19PM EDT57.009.309.009.40-0.60-6.06%72076.71%
SPXL230120C000580002022-09-29 1:54PM EDT58.008.108.308.90-2.60-24.30%217875.05%
SPXL230120C000590002022-09-29 1:54PM EDT59.007.608.008.40-3.00-28.30%194974.88%
SPXL230120C000600002022-09-29 3:54PM EDT60.007.657.608.00-2.65-25.73%7842274.60%
SPXL230120C000610002022-09-29 3:55PM EDT61.007.007.107.50-2.50-26.32%42773.40%
SPXL230120C000620002022-09-26 3:52PM EDT62.007.906.807.100.00-55673.28%
SPXL230120C000630002022-09-23 10:58AM EDT63.008.006.306.700.00-363772.24%
SPXL230120C000640002022-09-29 1:51PM EDT64.006.006.006.40-1.92-24.24%2216772.30%
SPXL230120C000650002022-09-29 3:56PM EDT65.005.805.705.90-1.10-15.94%2027171.44%
SPXL230120C000660002022-09-27 12:19PM EDT66.005.505.305.600.00-103770.86%
SPXL230120C000670002022-09-27 1:43PM EDT67.005.295.005.30+0.09+1.73%111670.58%
SPXL230120C000680002022-09-28 12:03PM EDT68.005.954.605.000.00-16169.79%
SPXL230120C000690002022-09-27 3:30PM EDT69.005.104.304.60+0.20+4.08%12668.87%
SPXL230120C000700002022-09-29 3:53PM EDT70.004.204.104.40-1.85-30.58%3643569.10%
SPXL230120C000710002022-09-29 9:59AM EDT71.004.053.704.10-0.65-13.83%104267.94%
SPXL230120C000720002022-09-29 10:16AM EDT72.003.603.503.80-1.80-33.33%18667.55%
SPXL230120C000730002022-09-20 1:30PM EDT73.007.803.203.600.00-31867.04%
SPXL230120C000740002022-09-27 1:54PM EDT74.003.403.003.400.00-41566.87%
SPXL230120C000750002022-09-29 3:05PM EDT75.002.832.803.20-0.67-19.14%5345866.63%
SPXL230120C000760002022-09-23 3:07PM EDT76.003.402.602.900.00-32365.77%
SPXL230120C000770002022-09-29 2:43PM EDT77.002.422.452.80-1.38-36.32%1766.06%
SPXL230120C000780002022-09-26 3:09PM EDT78.003.002.302.600.00-102865.76%
SPXL230120C000790002022-09-23 3:21PM EDT79.003.002.102.450.00-32365.36%
SPXL230120C000800002022-09-29 10:36AM EDT80.002.101.952.25-0.82-28.08%4352964.84%
SPXL230120C000810002022-09-29 2:47PM EDT81.001.831.802.05-1.71-48.31%15464.23%
SPXL230120C000820002022-09-23 9:30AM EDT82.002.871.701.950.00-23764.38%
SPXL230120C000830002022-09-27 9:38AM EDT83.002.451.551.800.00-11463.84%
SPXL230120C000840002022-09-26 2:37PM EDT84.001.851.451.650.00-102063.50%
SPXL230120C000850002022-09-29 3:12PM EDT85.001.391.351.60-0.64-31.53%1543963.75%
SPXL230120C000860002022-09-26 3:38PM EDT86.001.701.251.450.00-507863.23%
SPXL230120C000870002022-09-22 11:09AM EDT87.002.421.101.350.00-22662.60%
SPXL230120C000880002022-09-28 9:39AM EDT88.001.251.001.30-0.05-3.85%11862.60%
SPXL230120C000890002022-09-01 2:45PM EDT89.005.591.001.200.00-13662.92%
SPXL230120C000900002022-09-29 1:54PM EDT90.001.000.901.10-0.54-35.06%1758062.40%
SPXL230120C000910002022-09-09 3:36PM EDT91.007.350.851.050.00-11462.57%
SPXL230120C000920002022-09-23 3:03PM EDT92.001.210.750.950.00-24961.87%
SPXL230120C000930002022-09-26 11:22AM EDT93.001.100.700.900.00-14461.91%
SPXL230120C000940002022-09-16 12:58PM EDT94.002.480.700.850.00-1462.38%
SPXL230120C000950002022-09-29 12:01PM EDT95.000.800.600.80-0.35-30.43%242361.87%
SPXL230120C000960002022-09-29 10:10AM EDT96.000.750.550.75-0.51-40.48%14161.72%
SPXL230120C001000002022-09-29 11:27AM EDT100.000.580.400.60-0.16-21.62%32,60361.72%
SPXL230120C001050002022-09-28 3:06PM EDT105.000.530.250.450.00-1131561.33%
SPXL230120C001100002022-09-28 12:15PM EDT110.000.400.100.700.00-359866.41%
SPXL230120C001150002022-09-26 12:39PM EDT115.000.350.201.200.00-201,04877.51%
SPXL230120C001200002022-09-28 2:55PM EDT120.000.270.150.250.00-111,17365.14%
SPXL230120C001250002022-09-21 2:00PM EDT125.000.300.000.600.00-171372.36%
SPXL230120C001300002022-09-16 1:07PM EDT130.000.250.102.100.00-455895.43%
SPXL230120C001350002022-09-22 11:18AM EDT135.000.200.000.000.00-1025125.00%
SPXL230120C001400002022-09-29 1:48PM EDT140.000.050.002.20-1.00-95.24%1451101.32%
SPXL230120C001450002022-09-29 9:30AM EDT145.000.050.000.80-0.06-54.55%6040786.43%
SPXL230120C001500002022-09-19 9:30AM EDT150.000.200.001.000.00-115892.14%
SPXL230120C001550002022-09-12 10:14AM EDT155.000.300.002.200.00-150229109.18%
SPXL230120C001600002022-09-01 12:39PM EDT160.000.100.000.000.00-612450.00%
SPXL230120C001650002022-09-12 10:39AM EDT165.000.410.000.750.00-2010294.43%
SPXL230120C001700002022-09-12 10:43AM EDT170.000.200.002.200.00-119175116.16%
SPXL230120C001750002022-09-12 10:46AM EDT175.000.170.000.000.00-2053250.00%
SPXL230120C001800002022-09-22 3:47PM EDT180.000.100.002.150.00-52,910119.87%
SPXL230120C001850002022-09-12 10:41AM EDT185.000.030.000.700.00-90667101.03%
SPXL230120C001900002022-08-29 9:36AM EDT190.000.080.000.750.00-134103.81%
SPXL230120C001950002022-06-15 2:18PM EDT195.000.650.002.250.00-4113126.76%
SPXL230120C002000002022-07-18 12:19PM EDT200.000.050.000.750.00-1110107.18%
SPXL230120C002050002022-05-12 3:44PM EDT205.000.800.000.850.00-150110.84%
SPXL230120C002100002022-07-18 9:30AM EDT210.000.200.000.000.00-1027750.00%
SPXL230120C002150002022-08-17 2:06PM EDT215.000.050.000.400.00-8160102.73%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230120P000250002022-09-29 2:19PM EDT25.001.010.851.10+0.18+21.69%121,017109.86%
SPXL230120P000300002022-09-29 2:51PM EDT30.001.621.401.65+0.35+27.56%6853101.22%
SPXL230120P000350002022-09-29 12:47PM EDT35.002.302.202.50+0.25+12.20%5079194.97%
SPXL230120P000400002022-09-29 3:03PM EDT40.003.653.303.60+0.79+27.62%748289.53%
SPXL230120P000410002022-09-13 3:20PM EDT41.002.103.603.900.00-14089.01%
SPXL230120P000420002022-06-21 11:02AM EDT42.004.902.853.100.00-12675.88%
SPXL230120P000430002022-09-06 10:38AM EDT43.002.704.104.400.00-42786.43%
SPXL230120P000440002022-09-29 12:01PM EDT44.004.404.304.70+0.05+1.15%11884.99%
SPXL230120P000450002022-09-29 3:04PM EDT45.005.304.705.00+0.80+17.78%1023684.47%
SPXL230120P000460002022-05-09 1:39PM EDT46.005.823.604.200.00-11070.73%
SPXL230120P000470002022-09-29 2:51PM EDT47.005.825.305.70+0.92+18.78%11882.54%
SPXL230120P000480002022-09-26 3:22PM EDT48.005.505.706.000.00-63081.62%
SPXL230120P000490002022-09-21 3:28PM EDT49.004.136.106.400.00-11381.05%
SPXL230120P000500002022-09-29 2:39PM EDT50.007.106.406.80+1.50+26.79%320379.90%
SPXL230120P000510002022-09-29 12:19PM EDT51.007.306.807.100.00-61978.64%
SPXL230120P000520002022-09-29 3:16PM EDT52.007.607.207.50+1.35+21.60%34677.69%
SPXL230120P000530002022-09-29 1:11PM EDT53.008.137.608.00+3.23+65.92%502477.06%
SPXL230120P000540002022-09-28 3:22PM EDT54.007.028.108.400.00-2876.31%
SPXL230120P000550002022-09-29 3:06PM EDT55.009.208.508.80+1.93+26.55%138275.01%
SPXL230120P000560002022-09-29 12:44PM EDT56.009.178.909.40+0.63+7.38%21574.43%
SPXL230120P000570002022-09-29 12:18PM EDT57.009.569.509.90-0.48-4.78%134174.12%
SPXL230120P000580002022-09-29 1:00PM EDT58.0010.359.9010.40+0.81+8.49%22372.88%
SPXL230120P000590002022-09-29 9:52AM EDT59.0010.6010.5010.90+1.60+17.78%6772.34%
SPXL230120P000600002022-09-28 3:27PM EDT60.0011.5011.1011.40+2.00+21.05%1437871.66%
SPXL230120P000610002022-09-23 3:02PM EDT61.0011.8011.6011.900.00-201170.46%
SPXL230120P000620002022-09-28 1:46PM EDT62.0011.0012.2012.800.00-32671.14%
SPXL230120P000630002022-09-23 11:55AM EDT63.0012.2012.8013.200.00-43769.70%
SPXL230120P000640002022-09-16 3:27PM EDT64.009.2013.3013.800.00-192668.53%
SPXL230120P000650002022-09-29 1:05PM EDT65.0014.6614.0014.30+2.26+18.23%321167.64%
SPXL230120P000660002022-09-28 3:56PM EDT66.0012.7014.6015.000.00-32867.03%
SPXL230120P000670002022-09-21 9:31AM EDT67.0010.0415.4015.700.00-12267.14%
SPXL230120P000680002022-09-28 3:26PM EDT68.0013.9016.0016.500.00-15166.70%
SPXL230120P000690002022-09-27 10:39AM EDT69.0015.7316.7017.000.00-33165.31%
SPXL230120P000700002022-09-29 10:04AM EDT70.0018.1817.4017.70+2.93+19.21%6043264.62%
SPXL230120P000710002022-09-23 1:03PM EDT71.0017.2018.3018.600.00-72365.60%
SPXL230120P000720002022-09-07 3:41PM EDT72.0010.5618.8019.200.00-11063.33%
SPXL230120P000730002022-09-28 1:08PM EDT73.0017.6519.6020.100.00-1463.65%
SPXL230120P000740002022-08-31 12:55PM EDT74.0011.8320.5020.900.00-21063.89%
SPXL230120P000750002022-09-29 11:37AM EDT75.0021.5021.1021.50+1.84+9.36%153961.60%
SPXL230120P000760002022-09-23 2:18PM EDT76.0021.7521.9022.400.00-1861.60%
SPXL230120P000770002022-09-21 3:11PM EDT77.0016.0022.7023.200.00-1260.99%
SPXL230120P000780002022-09-27 11:05AM EDT78.0022.1023.5023.900.00-1159.69%
SPXL230120P000790002022-09-12 10:11AM EDT79.0010.8024.4025.000.00-21261.08%
SPXL230120P000800002022-09-29 10:45AM EDT80.0025.8525.2025.60+3.45+15.40%1137558.91%
SPXL230120P000810002022-09-23 2:18PM EDT81.0025.8026.0026.500.00-1358.35%
SPXL230120P000820002022-08-29 10:27AM EDT82.0014.9025.5026.100.00-62340.04%
SPXL230120P000830002022-09-20 10:00AM EDT83.0020.4027.8028.200.00-1457.47%
SPXL230120P000840002022-09-23 10:09AM EDT84.0026.6828.6029.200.00-21457.20%
SPXL230120P000850002022-09-29 11:31AM EDT85.0029.9529.5030.10+2.55+9.31%57956.84%
SPXL230120P000860002022-09-13 10:37AM EDT86.0017.7030.4030.900.00-11555.52%
SPXL230120P000870002022-08-17 12:25PM EDT87.0011.8023.3023.900.00-1220.00%
SPXL230120P000880002022-06-23 10:48AM EDT88.0027.7020.6021.300.00--10.00%
SPXL230120P000890002022-08-26 3:45PM EDT89.0017.9030.9031.600.00-140.00%
SPXL230120P000900002022-09-29 1:20PM EDT90.0034.9034.1034.50+3.30+10.44%514952.69%
SPXL230120P000910002022-08-29 9:30AM EDT91.0020.280.000.000.00-140.00%
SPXL230120P000920002022-05-26 11:37AM EDT92.0022.8125.9026.800.00--00.00%
SPXL230120P000930002022-09-01 9:30AM EDT93.0024.4336.9037.800.00-11456.54%
SPXL230120P000940002022-09-13 2:38PM EDT94.0024.0037.8038.300.00-3556.30%
SPXL230120P000950002022-09-09 2:22PM EDT95.0020.7338.8039.400.00-17451.61%
SPXL230120P000960002022-09-21 12:24PM EDT96.0029.3039.7040.400.00-1950.68%
SPXL230120P001000002022-09-22 12:54PM EDT100.0037.7843.6044.300.00-120961.28%
SPXL230120P001050002022-09-23 1:21PM EDT105.0047.2448.3049.400.00-108967.58%
SPXL230120P001100002022-08-29 10:36AM EDT110.0034.4051.6054.400.00-28771.29%
SPXL230120P001150002022-09-23 3:42PM EDT115.0056.9857.8060.700.00-101270.75%
SPXL230120P001200002022-08-17 2:14PM EDT120.0029.6052.4053.200.00-1570.00%
SPXL230120P001250002022-09-26 9:30AM EDT125.0066.8068.0070.500.00-8076.95%
SPXL230120P001300002022-09-07 2:42PM EDT130.0055.3072.9075.400.00-1076.37%
SPXL230120P001350002022-09-13 3:28PM EDT135.0062.8477.7080.600.00-1079.05%
SPXL230120P001400002022-08-15 1:12PM EDT140.0046.3068.5069.500.00-1190.00%
SPXL230120P001450002022-08-09 2:20PM EDT145.0061.8069.3070.300.00-100.00%
SPXL230120P001500002022-08-25 3:55PM EDT150.0062.2890.7091.800.00-620.00%
SPXL230120P001550002022-02-16 3:20PM EDT155.0048.5047.3549.550.00-1540.00%
SPXL230120P001600002022-09-16 9:31AM EDT160.0092.83101.90105.900.00-1275.59%
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 EDT190.00127.00111.50114.500.00-1060.00%
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%