SPXL - Direxion Daily S&P500 Bull 3X Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL231020C00035000 | 2023-06-01 10:41AM EDT | 35.00 | 42.42 | 45.10 | 49.50 | 0.00 | - | 1 | 8 | 96.14% |
| SPXL231020C00040000 | 2023-05-31 2:34PM EDT | 40.00 | 37.73 | 41.00 | 45.00 | 0.00 | - | 9 | 5 | 95.12% |
| SPXL231020C00045000 | 2023-06-01 11:15AM EDT | 45.00 | 34.01 | 35.50 | 39.30 | 0.00 | - | 2 | 2 | 72.80% |
| SPXL231020C00050000 | 2023-06-02 10:20AM EDT | 50.00 | 32.05 | 31.40 | 36.00 | 0.00 | - | 1 | 9 | 78.44% |
| SPXL231020C00055000 | 2023-06-02 9:55AM EDT | 55.00 | 27.83 | 28.40 | 31.20 | 0.00 | - | 4 | 182 | 77.09% |
| SPXL231020C00060000 | 2023-06-02 9:55AM EDT | 60.00 | 23.68 | 24.10 | 26.80 | 0.00 | - | 3 | 184 | 70.33% |
| SPXL231020C00064000 | 2023-03-10 12:06PM EDT | 64.00 | 12.40 | 16.40 | 18.10 | 0.00 | - | 1 | 1 | 32.91% |
| SPXL231020C00065000 | 2023-06-02 9:51AM EDT | 65.00 | 19.50 | 19.90 | 21.00 | 0.00 | - | 1 | 42 | 58.62% |
| SPXL231020C00066000 | 2023-03-29 10:33AM EDT | 66.00 | 12.80 | 16.70 | 17.80 | 0.00 | - | 1 | 2 | 44.53% |
| SPXL231020C00067000 | 2023-03-27 9:30AM EDT | 67.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXL231020C00068000 | 2023-04-03 9:32AM EDT | 68.00 | 15.01 | 13.80 | 14.50 | 0.00 | - | 1 | 3 | 30.35% |
| SPXL231020C00069000 | 2023-05-30 9:55AM EDT | 69.00 | 15.05 | 16.70 | 17.80 | 0.00 | - | 2 | 17 | 54.65% |
| SPXL231020C00070000 | 2023-06-02 12:54PM EDT | 70.00 | 16.62 | 16.10 | 16.60 | 0.00 | - | 1 | 17 | 52.93% |
| SPXL231020C00071000 | 2023-05-23 2:16PM EDT | 71.00 | 11.84 | 15.30 | 16.00 | 0.00 | - | 4 | 151 | 52.39% |
| SPXL231020C00072000 | 2023-06-02 2:09PM EDT | 72.00 | 15.03 | 14.60 | 15.20 | 0.00 | - | 1 | 14 | 51.48% |
| SPXL231020C00073000 | 2023-06-01 1:54PM EDT | 73.00 | 12.25 | 13.80 | 14.40 | 0.00 | - | 3 | 13 | 50.23% |
| SPXL231020C00074000 | 2023-06-05 9:38AM EDT | 74.00 | 13.90 | 13.10 | 13.80 | 0.00 | - | 3 | 114 | 51.75% |
| SPXL231020C00075000 | 2023-06-06 3:46PM EDT | 75.00 | 12.70 | 12.40 | 13.00 | -0.21 | -1.63% | 5 | 224 | 50.35% |
| SPXL231020C00076000 | 2023-06-02 10:09AM EDT | 76.00 | 11.23 | 11.60 | 12.30 | 0.00 | - | 26 | 65 | 49.45% |
| SPXL231020C00077000 | 2023-06-05 12:33PM EDT | 77.00 | 12.20 | 11.00 | 11.60 | 0.00 | - | 3 | 26 | 48.49% |
| SPXL231020C00078000 | 2023-06-02 2:01PM EDT | 78.00 | 11.00 | 10.30 | 10.90 | 0.00 | - | 3 | 9 | 47.46% |
| SPXL231020C00079000 | 2023-06-06 9:50AM EDT | 79.00 | 9.65 | 9.70 | 10.30 | -0.72 | -6.94% | 1 | 19 | 46.89% |
| SPXL231020C00080000 | 2023-06-06 12:15PM EDT | 80.00 | 9.38 | 9.10 | 9.70 | -0.07 | -0.74% | 29 | 205 | 46.24% |
| SPXL231020C00081000 | 2023-06-06 10:15AM EDT | 81.00 | 8.70 | 8.40 | 9.00 | -0.60 | -6.45% | 3 | 38 | 45.00% |
| SPXL231020C00082000 | 2023-06-06 3:55PM EDT | 82.00 | 8.30 | 7.90 | 8.50 | -0.59 | -6.64% | 3 | 35 | 44.70% |
| SPXL231020C00083000 | 2023-06-02 11:54AM EDT | 83.00 | 7.66 | 7.40 | 7.90 | 0.00 | - | 2 | 9 | 43.81% |
| SPXL231020C00084000 | 2023-06-02 12:39PM EDT | 84.00 | 7.30 | 6.80 | 7.30 | 0.00 | - | 10 | 97 | 42.84% |
| SPXL231020C00085000 | 2023-06-06 3:35PM EDT | 85.00 | 6.60 | 6.40 | 6.80 | +0.07 | +1.07% | 15 | 60 | 42.28% |
| SPXL231020C00086000 | 2023-06-02 3:45PM EDT | 86.00 | 6.40 | 5.70 | 6.30 | 0.00 | - | 1 | 6 | 41.63% |
| SPXL231020C00088000 | 2023-06-06 2:51PM EDT | 88.00 | 5.00 | 4.80 | 5.30 | -0.60 | -10.71% | 64 | 173 | 40.05% |
| SPXL231020C00090000 | 2023-06-06 3:05PM EDT | 90.00 | 4.27 | 4.10 | 4.60 | -0.08 | -1.84% | 2 | 112 | 39.64% |
| SPXL231020C00095000 | 2023-06-06 3:50PM EDT | 95.00 | 2.83 | 2.50 | 3.10 | -0.32 | -10.16% | 1 | 103 | 38.37% |
| SPXL231020C00100000 | 2023-06-06 3:50PM EDT | 100.00 | 1.78 | 1.50 | 1.75 | -0.12 | -6.32% | 6 | 136 | 35.44% |
| SPXL231020C00105000 | 2023-06-02 1:02PM EDT | 105.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 5 | 31 | 34.95% |
| SPXL231020C00110000 | 2023-06-05 9:30AM EDT | 110.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 3 | 177 | 34.86% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL231020P00035000 | 2023-06-05 1:46PM EDT | 35.00 | 0.59 | 0.40 | 0.80 | 0.00 | - | 9 | 543 | 85.21% |
| SPXL231020P00040000 | 2023-06-02 9:34AM EDT | 40.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 1 | 30 | 79.66% |
| SPXL231020P00045000 | 2023-06-02 2:07PM EDT | 45.00 | 1.15 | 0.20 | 1.15 | 0.00 | - | 3 | 135 | 64.26% |
| SPXL231020P00050000 | 2023-06-06 3:24PM EDT | 50.00 | 1.45 | 1.00 | 1.55 | -0.11 | -7.05% | 6 | 257 | 64.21% |
| SPXL231020P00055000 | 2023-06-06 2:28PM EDT | 55.00 | 1.95 | 1.80 | 2.00 | -0.10 | -4.88% | 1 | 217 | 61.35% |
| SPXL231020P00060000 | 2023-06-06 12:51PM EDT | 60.00 | 2.56 | 2.35 | 2.60 | +0.01 | +0.39% | 3 | 254 | 56.40% |
| SPXL231020P00064000 | 2023-06-01 2:26PM EDT | 64.00 | 4.06 | 2.85 | 3.20 | 0.00 | - | 9 | 40 | 52.44% |
| SPXL231020P00065000 | 2023-06-05 3:14PM EDT | 65.00 | 3.48 | 3.00 | 3.40 | 0.00 | - | 5 | 44 | 51.62% |
| SPXL231020P00066000 | 2023-06-01 10:25AM EDT | 66.00 | 5.00 | 3.20 | 3.50 | 0.00 | - | - | 3 | 50.56% |
| SPXL231020P00067000 | 2023-06-02 2:11PM EDT | 67.00 | 3.87 | 3.30 | 3.70 | 0.00 | - | 1 | 13 | 50.84% |
| SPXL231020P00068000 | 2023-06-05 9:54AM EDT | 68.00 | 4.03 | 3.50 | 3.90 | 0.00 | - | 1 | 28 | 49.99% |
| SPXL231020P00069000 | 2023-06-02 3:43PM EDT | 69.00 | 4.05 | 3.70 | 4.10 | -0.24 | -5.59% | 10 | 12 | 49.07% |
| SPXL231020P00070000 | 2023-06-06 3:20PM EDT | 70.00 | 4.20 | 3.90 | 4.30 | -0.20 | -4.55% | 20 | 378 | 48.11% |
| SPXL231020P00071000 | 2023-06-02 3:33PM EDT | 71.00 | 4.70 | 4.10 | 4.60 | 0.00 | - | 2 | 37 | 47.69% |
| SPXL231020P00072000 | 2023-05-26 12:10PM EDT | 72.00 | 6.72 | 4.30 | 4.80 | 0.00 | - | 4 | 26 | 46.61% |
| SPXL231020P00073000 | 2023-06-06 3:24PM EDT | 73.00 | 4.80 | 4.60 | 5.00 | -0.60 | -11.11% | 4 | 45 | 45.46% |
| SPXL231020P00074000 | 2023-06-02 1:32PM EDT | 74.00 | 5.40 | 4.80 | 5.30 | 0.00 | - | 2 | 11 | 44.82% |
| SPXL231020P00075000 | 2023-06-06 10:44AM EDT | 75.00 | 5.61 | 5.10 | 5.50 | -0.32 | -5.40% | 1 | 30 | 43.57% |
| SPXL231020P00076000 | 2023-06-06 10:48AM EDT | 76.00 | 5.86 | 5.50 | 5.80 | -0.19 | -3.14% | 2 | 48 | 42.79% |
| SPXL231020P00077000 | 2023-06-05 10:05AM EDT | 77.00 | 6.34 | 5.60 | 6.20 | 0.00 | - | 1 | 6 | 42.47% |
| SPXL231020P00078000 | 2023-06-02 1:28PM EDT | 78.00 | 6.67 | 6.00 | 6.50 | 0.00 | - | 15 | 18 | 41.53% |
| SPXL231020P00079000 | 2023-06-06 12:37PM EDT | 79.00 | 6.77 | 6.30 | 6.90 | -0.84 | -11.04% | 10 | 14 | 41.03% |
| SPXL231020P00080000 | 2023-06-06 3:50PM EDT | 80.00 | 7.00 | 6.70 | 7.20 | -0.21 | -2.91% | 21 | 69 | 39.92% |
| SPXL231020P00081000 | 2023-06-06 10:45AM EDT | 81.00 | 7.60 | 7.00 | 7.60 | -0.15 | -1.94% | 2 | 58 | 39.25% |
| SPXL231020P00082000 | 2023-06-05 3:38PM EDT | 82.00 | 8.20 | 7.40 | 8.00 | 0.00 | - | 110 | 262 | 38.48% |
| SPXL231020P00083000 | 2023-04-28 12:41PM EDT | 83.00 | 13.20 | 10.70 | 11.40 | 0.00 | - | 5 | 9 | 51.02% |
| SPXL231020P00084000 | 2023-05-10 2:57PM EDT | 84.00 | 14.40 | 8.30 | 9.00 | 0.00 | - | - | 3 | 37.65% |
| SPXL231020P00085000 | 2023-06-06 12:02PM EDT | 85.00 | 9.10 | 8.80 | 9.50 | -1.05 | -10.34% | 1 | 17 | 37.08% |
| SPXL231020P00088000 | 2023-06-02 11:40AM EDT | 88.00 | 11.30 | 10.30 | 11.00 | 0.00 | - | 80 | 213 | 34.72% |
| SPXL231020P00090000 | 2023-06-06 3:09PM EDT | 90.00 | 11.90 | 11.40 | 12.30 | -0.60 | -4.80% | 54 | 22 | 34.14% |
| SPXL231020P00095000 | 2023-06-05 3:20PM EDT | 95.00 | 15.95 | 14.80 | 15.90 | 0.00 | - | 2 | 18 | 32.72% |
| SPXL231020P00100000 | 2023-06-05 10:17AM EDT | 100.00 | 19.60 | 18.80 | 21.40 | 0.00 | - | 1 | 8 | 41.69% |
| SPXL231020P00110000 | 2023-05-01 2:04PM EDT | 110.00 | 33.65 | 32.00 | 36.40 | 0.00 | - | 1 | 7 | 69.18% |
© 2023 Yahoo. All rights reserved.