SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230721C000350002023-05-18 10:36AM EDT35.0041.1344.2049.000.00-39131.93%
SPXL230721C000400002023-04-14 11:04AM EDT40.0035.0033.1034.300.00-5160.00%
SPXL230721C000450002023-05-19 3:53PM EDT45.0032.2635.0038.800.00-13109.96%
SPXL230721C000500002023-05-26 10:40AM EDT50.0027.5030.0033.700.00-915991.50%
SPXL230721C000550002023-05-30 2:00PM EDT55.0022.6025.1028.800.00-118479.44%
SPXL230721C000600002023-05-31 1:22PM EDT60.0017.1020.3024.100.00-13170.80%
SPXL230721C000610002023-03-31 12:33PM EDT61.0015.9017.3018.000.00-2720.00%
SPXL230721C000620002023-06-02 3:33PM EDT62.0020.3018.5022.300.00-32068.90%
SPXL230721C000630002023-06-02 3:45PM EDT63.0019.3017.5021.200.00-1764.94%
SPXL230721C000640002023-06-01 1:52PM EDT64.0015.4116.5020.300.00-22662.92%
SPXL230721C000650002023-06-05 3:54PM EDT65.0017.2015.7019.400.00-55762.50%
SPXL230721C000660002023-06-06 1:17PM EDT66.0016.1016.1016.90-0.60-3.59%114158.69%
SPXL230721C000670002023-06-01 12:11PM EDT67.0012.5515.2017.300.00-114166.68%
SPXL230721C000680002023-06-06 12:01PM EDT68.0014.7014.3016.50+0.40+2.80%33565.38%
SPXL230721C000690002023-06-02 11:59AM EDT69.0013.5713.4015.600.00-53663.33%
SPXL230721C000700002023-06-02 2:15PM EDT70.0012.8212.5014.500.00-4548759.99%
SPXL230721C000710002023-06-01 12:14PM EDT71.009.3511.6013.800.00-12459.01%
SPXL230721C000720002023-06-05 12:40PM EDT72.0010.8510.8011.80-0.92-7.82%1619350.96%
SPXL230721C000730002023-06-02 3:33PM EDT73.0010.459.9010.500.00-136949.95%
SPXL230721C000740002023-06-02 3:19PM EDT74.009.929.209.600.00-29347.66%
SPXL230721C000750002023-06-06 1:41PM EDT75.008.138.408.80-0.23-2.75%228346.29%
SPXL230721C000760002023-06-06 1:31PM EDT76.007.407.507.90-0.10-1.33%224743.75%
SPXL230721C000770002023-06-05 12:14PM EDT77.007.756.907.300.00-821443.98%
SPXL230721C000780002023-06-05 11:57AM EDT78.006.926.206.400.00-414141.09%
SPXL230721C000790002023-06-06 2:21PM EDT79.005.205.505.80-0.90-14.75%185840.80%
SPXL230721C000800002023-06-06 3:44PM EDT80.004.904.805.200.00-431840.19%
SPXL230721C000810002023-06-06 2:35PM EDT81.004.094.204.50-0.25-5.76%34538.43%
SPXL230721C000820002023-06-06 3:09PM EDT82.003.803.603.90+0.13+3.54%36637.23%
SPXL230721C000830002023-06-06 3:27PM EDT83.003.153.103.40-0.65-17.11%116636.60%
SPXL230721C000840002023-06-06 12:36PM EDT84.002.642.652.90-0.19-6.71%16735.63%
SPXL230721C000850002023-06-06 11:10AM EDT85.002.312.252.40-0.02-0.86%542334.29%
SPXL230721C000900002023-06-06 1:16PM EDT90.000.950.851.05-0.05-5.00%358933.25%
SPXL230721C000950002023-06-06 10:09AM EDT95.000.320.300.45-0.25-43.86%556133.64%
SPXL230721C001000002023-06-06 10:08AM EDT100.000.130.050.20-0.07-35.00%551534.72%
SPXL230721C001050002023-06-06 9:49AM EDT105.000.100.000.15-0.08-44.44%58438.97%
SPXL230721C001100002023-05-22 3:55PM EDT110.000.050.000.850.00-110954.15%
SPXL230721C001150002023-06-06 2:42PM EDT115.000.050.000.100.00-111846.88%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230721P000350002023-06-02 3:50PM EDT35.000.100.000.150.00-121,002105.08%
SPXL230721P000400002023-06-06 12:26PM EDT40.000.140.050.20-0.01-6.67%486796.29%
SPXL230721P000450002023-06-06 10:25AM EDT45.000.180.050.25-0.17-48.57%442984.18%
SPXL230721P000500002023-06-06 12:46PM EDT50.000.270.150.35-0.04-12.90%1221477.25%
SPXL230721P000550002023-06-06 11:56AM EDT55.000.320.300.50-0.13-28.89%1032370.36%
SPXL230721P000600002023-06-06 9:59AM EDT60.000.550.400.60-0.15-21.43%231460.25%
SPXL230721P000610002023-06-02 3:56PM EDT61.000.670.450.900.00-459362.16%
SPXL230721P000620002023-06-06 11:47AM EDT62.000.600.501.40-0.15-20.00%97265.38%
SPXL230721P000630002023-06-02 9:59AM EDT63.000.650.550.95-0.33-33.67%147758.35%
SPXL230721P000640002023-06-06 12:02PM EDT64.000.700.600.90-0.12-14.63%68855.62%
SPXL230721P000650002023-06-06 9:41AM EDT65.000.800.701.00-0.10-11.11%1841954.86%
SPXL230721P000660002023-06-02 2:17PM EDT66.001.050.750.900.00-45251.61%
SPXL230721P000670002023-06-06 12:46PM EDT67.000.980.850.95-0.06-5.77%16650.24%
SPXL230721P000680002023-06-06 3:21PM EDT68.001.010.901.05-0.24-19.20%1517949.95%
SPXL230721P000690002023-06-06 12:26PM EDT69.001.101.001.15-0.20-15.38%113848.63%
SPXL230721P000700002023-06-06 3:56PM EDT70.001.201.151.40-0.20-14.29%4362749.29%
SPXL230721P000710002023-06-06 11:01AM EDT71.001.351.201.40-0.15-10.00%75046.27%
SPXL230721P000720002023-06-06 10:50AM EDT72.001.501.351.50-0.20-11.76%116144.53%
SPXL230721P000730002023-06-06 3:32PM EDT73.001.601.502.30-0.20-11.11%411650.73%
SPXL230721P000740002023-06-05 1:46PM EDT74.001.951.652.550.00-129250.02%
SPXL230721P000750002023-06-05 2:53PM EDT75.002.031.852.30-0.32-13.62%420643.90%
SPXL230721P000760002023-06-06 10:14AM EDT76.002.352.052.25-0.06-2.49%177039.92%
SPXL230721P000770002023-06-05 3:09PM EDT77.002.952.302.400.00-4212137.87%
SPXL230721P000780002023-06-06 3:21PM EDT78.002.662.552.75-0.14-5.00%118337.54%
SPXL230721P000790002023-06-06 12:28PM EDT79.003.142.753.10+0.04+1.29%53336.88%
SPXL230721P000800002023-06-06 12:42PM EDT80.003.453.203.40-0.29-7.75%5217135.47%
SPXL230721P000810002023-06-06 9:41AM EDT81.004.263.505.00+0.15+3.65%13045.22%
SPXL230721P000820002023-06-05 10:20AM EDT82.004.004.004.30-0.50-11.11%1434.35%
SPXL230721P000840002023-06-05 10:16AM EDT84.005.515.006.700.00-6345.17%
SPXL230721P000850002023-06-06 3:49PM EDT85.005.705.505.90-0.20-3.39%6817432.18%
SPXL230721P000900002023-06-05 12:27PM EDT90.009.909.009.70+0.90+10.00%103732.28%
SPXL230721P000950002023-06-02 11:40AM EDT95.0014.3011.9015.700.00-37154.61%
SPXL230721P001000002023-06-06 1:44PM EDT100.0019.3217.5020.20-5.08-20.82%2857.98%
SPXL230721P001050002023-05-11 9:32AM EDT105.0032.1921.9025.900.00-1075.61%
SPXL230721P001100002023-05-01 2:04PM EDT110.0033.5532.4036.100.00-10120.73%