SPXL - Direxion Daily S&P500 Bull 3X Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230721C00035000 | 2023-05-18 10:36AM EDT | 35.00 | 41.13 | 44.20 | 49.00 | 0.00 | - | 3 | 9 | 131.93% |
| SPXL230721C00040000 | 2023-04-14 11:04AM EDT | 40.00 | 35.00 | 33.10 | 34.30 | 0.00 | - | 5 | 16 | 0.00% |
| SPXL230721C00045000 | 2023-05-19 3:53PM EDT | 45.00 | 32.26 | 35.00 | 38.80 | 0.00 | - | 1 | 3 | 109.96% |
| SPXL230721C00050000 | 2023-05-26 10:40AM EDT | 50.00 | 27.50 | 30.00 | 33.70 | 0.00 | - | 9 | 159 | 91.50% |
| SPXL230721C00055000 | 2023-05-30 2:00PM EDT | 55.00 | 22.60 | 25.10 | 28.80 | 0.00 | - | 1 | 184 | 79.44% |
| SPXL230721C00060000 | 2023-05-31 1:22PM EDT | 60.00 | 17.10 | 20.30 | 24.10 | 0.00 | - | 1 | 31 | 70.80% |
| SPXL230721C00061000 | 2023-03-31 12:33PM EDT | 61.00 | 15.90 | 17.30 | 18.00 | 0.00 | - | 2 | 72 | 0.00% |
| SPXL230721C00062000 | 2023-06-02 3:33PM EDT | 62.00 | 20.30 | 18.50 | 22.30 | 0.00 | - | 3 | 20 | 68.90% |
| SPXL230721C00063000 | 2023-06-02 3:45PM EDT | 63.00 | 19.30 | 17.50 | 21.20 | 0.00 | - | 1 | 7 | 64.94% |
| SPXL230721C00064000 | 2023-06-01 1:52PM EDT | 64.00 | 15.41 | 16.50 | 20.30 | 0.00 | - | 2 | 26 | 62.92% |
| SPXL230721C00065000 | 2023-06-05 3:54PM EDT | 65.00 | 17.20 | 15.70 | 19.40 | 0.00 | - | 5 | 57 | 62.50% |
| SPXL230721C00066000 | 2023-06-06 1:17PM EDT | 66.00 | 16.10 | 16.10 | 16.90 | -0.60 | -3.59% | 1 | 141 | 58.69% |
| SPXL230721C00067000 | 2023-06-01 12:11PM EDT | 67.00 | 12.55 | 15.20 | 17.30 | 0.00 | - | 1 | 141 | 66.68% |
| SPXL230721C00068000 | 2023-06-06 12:01PM EDT | 68.00 | 14.70 | 14.30 | 16.50 | +0.40 | +2.80% | 3 | 35 | 65.38% |
| SPXL230721C00069000 | 2023-06-02 11:59AM EDT | 69.00 | 13.57 | 13.40 | 15.60 | 0.00 | - | 5 | 36 | 63.33% |
| SPXL230721C00070000 | 2023-06-02 2:15PM EDT | 70.00 | 12.82 | 12.50 | 14.50 | 0.00 | - | 45 | 487 | 59.99% |
| SPXL230721C00071000 | 2023-06-01 12:14PM EDT | 71.00 | 9.35 | 11.60 | 13.80 | 0.00 | - | 1 | 24 | 59.01% |
| SPXL230721C00072000 | 2023-06-05 12:40PM EDT | 72.00 | 10.85 | 10.80 | 11.80 | -0.92 | -7.82% | 16 | 193 | 50.96% |
| SPXL230721C00073000 | 2023-06-02 3:33PM EDT | 73.00 | 10.45 | 9.90 | 10.50 | 0.00 | - | 13 | 69 | 49.95% |
| SPXL230721C00074000 | 2023-06-02 3:19PM EDT | 74.00 | 9.92 | 9.20 | 9.60 | 0.00 | - | 2 | 93 | 47.66% |
| SPXL230721C00075000 | 2023-06-06 1:41PM EDT | 75.00 | 8.13 | 8.40 | 8.80 | -0.23 | -2.75% | 2 | 283 | 46.29% |
| SPXL230721C00076000 | 2023-06-06 1:31PM EDT | 76.00 | 7.40 | 7.50 | 7.90 | -0.10 | -1.33% | 2 | 247 | 43.75% |
| SPXL230721C00077000 | 2023-06-05 12:14PM EDT | 77.00 | 7.75 | 6.90 | 7.30 | 0.00 | - | 8 | 214 | 43.98% |
| SPXL230721C00078000 | 2023-06-05 11:57AM EDT | 78.00 | 6.92 | 6.20 | 6.40 | 0.00 | - | 4 | 141 | 41.09% |
| SPXL230721C00079000 | 2023-06-06 2:21PM EDT | 79.00 | 5.20 | 5.50 | 5.80 | -0.90 | -14.75% | 18 | 58 | 40.80% |
| SPXL230721C00080000 | 2023-06-06 3:44PM EDT | 80.00 | 4.90 | 4.80 | 5.20 | 0.00 | - | 4 | 318 | 40.19% |
| SPXL230721C00081000 | 2023-06-06 2:35PM EDT | 81.00 | 4.09 | 4.20 | 4.50 | -0.25 | -5.76% | 3 | 45 | 38.43% |
| SPXL230721C00082000 | 2023-06-06 3:09PM EDT | 82.00 | 3.80 | 3.60 | 3.90 | +0.13 | +3.54% | 3 | 66 | 37.23% |
| SPXL230721C00083000 | 2023-06-06 3:27PM EDT | 83.00 | 3.15 | 3.10 | 3.40 | -0.65 | -17.11% | 1 | 166 | 36.60% |
| SPXL230721C00084000 | 2023-06-06 12:36PM EDT | 84.00 | 2.64 | 2.65 | 2.90 | -0.19 | -6.71% | 1 | 67 | 35.63% |
| SPXL230721C00085000 | 2023-06-06 11:10AM EDT | 85.00 | 2.31 | 2.25 | 2.40 | -0.02 | -0.86% | 5 | 423 | 34.29% |
| SPXL230721C00090000 | 2023-06-06 1:16PM EDT | 90.00 | 0.95 | 0.85 | 1.05 | -0.05 | -5.00% | 3 | 589 | 33.25% |
| SPXL230721C00095000 | 2023-06-06 10:09AM EDT | 95.00 | 0.32 | 0.30 | 0.45 | -0.25 | -43.86% | 5 | 561 | 33.64% |
| SPXL230721C00100000 | 2023-06-06 10:08AM EDT | 100.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 5 | 515 | 34.72% |
| SPXL230721C00105000 | 2023-06-06 9:49AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 5 | 84 | 38.97% |
| SPXL230721C00110000 | 2023-05-22 3:55PM EDT | 110.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 109 | 54.15% |
| SPXL230721C00115000 | 2023-06-06 2:42PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 46.88% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230721P00035000 | 2023-06-02 3:50PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 1,002 | 105.08% |
| SPXL230721P00040000 | 2023-06-06 12:26PM EDT | 40.00 | 0.14 | 0.05 | 0.20 | -0.01 | -6.67% | 4 | 867 | 96.29% |
| SPXL230721P00045000 | 2023-06-06 10:25AM EDT | 45.00 | 0.18 | 0.05 | 0.25 | -0.17 | -48.57% | 4 | 429 | 84.18% |
| SPXL230721P00050000 | 2023-06-06 12:46PM EDT | 50.00 | 0.27 | 0.15 | 0.35 | -0.04 | -12.90% | 12 | 214 | 77.25% |
| SPXL230721P00055000 | 2023-06-06 11:56AM EDT | 55.00 | 0.32 | 0.30 | 0.50 | -0.13 | -28.89% | 10 | 323 | 70.36% |
| SPXL230721P00060000 | 2023-06-06 9:59AM EDT | 60.00 | 0.55 | 0.40 | 0.60 | -0.15 | -21.43% | 2 | 314 | 60.25% |
| SPXL230721P00061000 | 2023-06-02 3:56PM EDT | 61.00 | 0.67 | 0.45 | 0.90 | 0.00 | - | 45 | 93 | 62.16% |
| SPXL230721P00062000 | 2023-06-06 11:47AM EDT | 62.00 | 0.60 | 0.50 | 1.40 | -0.15 | -20.00% | 9 | 72 | 65.38% |
| SPXL230721P00063000 | 2023-06-02 9:59AM EDT | 63.00 | 0.65 | 0.55 | 0.95 | -0.33 | -33.67% | 14 | 77 | 58.35% |
| SPXL230721P00064000 | 2023-06-06 12:02PM EDT | 64.00 | 0.70 | 0.60 | 0.90 | -0.12 | -14.63% | 6 | 88 | 55.62% |
| SPXL230721P00065000 | 2023-06-06 9:41AM EDT | 65.00 | 0.80 | 0.70 | 1.00 | -0.10 | -11.11% | 18 | 419 | 54.86% |
| SPXL230721P00066000 | 2023-06-02 2:17PM EDT | 66.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 4 | 52 | 51.61% |
| SPXL230721P00067000 | 2023-06-06 12:46PM EDT | 67.00 | 0.98 | 0.85 | 0.95 | -0.06 | -5.77% | 1 | 66 | 50.24% |
| SPXL230721P00068000 | 2023-06-06 3:21PM EDT | 68.00 | 1.01 | 0.90 | 1.05 | -0.24 | -19.20% | 15 | 179 | 49.95% |
| SPXL230721P00069000 | 2023-06-06 12:26PM EDT | 69.00 | 1.10 | 1.00 | 1.15 | -0.20 | -15.38% | 11 | 38 | 48.63% |
| SPXL230721P00070000 | 2023-06-06 3:56PM EDT | 70.00 | 1.20 | 1.15 | 1.40 | -0.20 | -14.29% | 43 | 627 | 49.29% |
| SPXL230721P00071000 | 2023-06-06 11:01AM EDT | 71.00 | 1.35 | 1.20 | 1.40 | -0.15 | -10.00% | 7 | 50 | 46.27% |
| SPXL230721P00072000 | 2023-06-06 10:50AM EDT | 72.00 | 1.50 | 1.35 | 1.50 | -0.20 | -11.76% | 11 | 61 | 44.53% |
| SPXL230721P00073000 | 2023-06-06 3:32PM EDT | 73.00 | 1.60 | 1.50 | 2.30 | -0.20 | -11.11% | 4 | 116 | 50.73% |
| SPXL230721P00074000 | 2023-06-05 1:46PM EDT | 74.00 | 1.95 | 1.65 | 2.55 | 0.00 | - | 12 | 92 | 50.02% |
| SPXL230721P00075000 | 2023-06-05 2:53PM EDT | 75.00 | 2.03 | 1.85 | 2.30 | -0.32 | -13.62% | 4 | 206 | 43.90% |
| SPXL230721P00076000 | 2023-06-06 10:14AM EDT | 76.00 | 2.35 | 2.05 | 2.25 | -0.06 | -2.49% | 17 | 70 | 39.92% |
| SPXL230721P00077000 | 2023-06-05 3:09PM EDT | 77.00 | 2.95 | 2.30 | 2.40 | 0.00 | - | 42 | 121 | 37.87% |
| SPXL230721P00078000 | 2023-06-06 3:21PM EDT | 78.00 | 2.66 | 2.55 | 2.75 | -0.14 | -5.00% | 11 | 83 | 37.54% |
| SPXL230721P00079000 | 2023-06-06 12:28PM EDT | 79.00 | 3.14 | 2.75 | 3.10 | +0.04 | +1.29% | 5 | 33 | 36.88% |
| SPXL230721P00080000 | 2023-06-06 12:42PM EDT | 80.00 | 3.45 | 3.20 | 3.40 | -0.29 | -7.75% | 52 | 171 | 35.47% |
| SPXL230721P00081000 | 2023-06-06 9:41AM EDT | 81.00 | 4.26 | 3.50 | 5.00 | +0.15 | +3.65% | 1 | 30 | 45.22% |
| SPXL230721P00082000 | 2023-06-05 10:20AM EDT | 82.00 | 4.00 | 4.00 | 4.30 | -0.50 | -11.11% | 1 | 4 | 34.35% |
| SPXL230721P00084000 | 2023-06-05 10:16AM EDT | 84.00 | 5.51 | 5.00 | 6.70 | 0.00 | - | 6 | 3 | 45.17% |
| SPXL230721P00085000 | 2023-06-06 3:49PM EDT | 85.00 | 5.70 | 5.50 | 5.90 | -0.20 | -3.39% | 68 | 174 | 32.18% |
| SPXL230721P00090000 | 2023-06-05 12:27PM EDT | 90.00 | 9.90 | 9.00 | 9.70 | +0.90 | +10.00% | 10 | 37 | 32.28% |
| SPXL230721P00095000 | 2023-06-02 11:40AM EDT | 95.00 | 14.30 | 11.90 | 15.70 | 0.00 | - | 3 | 71 | 54.61% |
| SPXL230721P00100000 | 2023-06-06 1:44PM EDT | 100.00 | 19.32 | 17.50 | 20.20 | -5.08 | -20.82% | 2 | 8 | 57.98% |
| SPXL230721P00105000 | 2023-05-11 9:32AM EDT | 105.00 | 32.19 | 21.90 | 25.90 | 0.00 | - | 1 | 0 | 75.61% |
| SPXL230721P00110000 | 2023-05-01 2:04PM EDT | 110.00 | 33.55 | 32.40 | 36.10 | 0.00 | - | 1 | 0 | 120.73% |
© 2023 Yahoo. All rights reserved.