Singapore Markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.89-0.69 (-1.06%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240119C000550002021-12-20 12:15PM EDT55.0079.5289.6094.000.00-560.00%
SPXL240119C000600002022-01-03 11:09AM EDT60.0093.5186.0589.750.00-1290.00%
SPXL240119C000650002022-01-05 3:53PM EDT65.0086.4082.5087.50+11.05+14.66%110.00%
SPXL240119C000700002021-11-30 2:37PM EDT70.0075.0087.0091.500.00--10.00%
SPXL240119C000750002021-11-17 12:35PM EDT75.0077.8271.0076.500.00-1210.00%
SPXL240119C000800002021-12-23 11:31AM EDT80.0078.0072.5077.500.00-170.00%
SPXL240119C000850002021-10-29 1:05PM EDT85.0063.5663.5068.500.00-110.00%
SPXL240119C000900002021-12-21 11:23AM EDT90.0075.0866.5071.50+15.03+25.03%130.00%
SPXL240119C000950002021-10-29 1:00PM EDT95.0057.3558.0062.500.00-11302.20%
SPXL240119C001000002021-12-31 3:06PM EDT100.0067.7761.5065.500.00-131381.15%
SPXL240119C001050002021-11-10 7:58AM EDT105.0036.4956.5061.500.00--1288.53%
SPXL240119C001100002021-12-17 10:30AM EDT110.0054.5255.0060.000.00-112273.24%
SPXL240119C001110002021-11-10 7:58AM EDT111.0036.7754.0059.000.00-23263.81%
SPXL240119C001120002021-10-18 1:40PM EDT112.0040.5055.0060.000.00-52273.89%
SPXL240119C001130002021-11-10 7:58AM EDT113.0035.2555.0058.000.00--5264.45%
SPXL240119C001140002021-11-10 7:58AM EDT114.0034.7652.0057.000.00--5247.75%
SPXL240119C001150002021-12-29 11:39AM EDT115.0060.4652.5057.500.00-17252.08%
SPXL240119C001160002021-11-10 3:50PM EDT116.0047.0453.0058.000.00--2256.56%
SPXL240119C001170002021-12-13 4:50PM EDT117.0052.6251.0056.000.00-33241.19%
SPXL240119C001180002021-12-08 10:42AM EDT118.0056.0050.5055.500.00-12237.93%
SPXL240119C001200002022-01-04 11:12AM EDT120.0057.3049.5054.500.00-313231.74%
SPXL240119C001230002021-12-03 12:59PM EDT123.0043.0052.5057.000.00-11252.56%
SPXL240119C001250002021-12-29 4:38PM EDT125.0054.0047.0052.000.00-1017217.90%
SPXL240119C001270002021-12-13 11:20AM EDT127.0051.5046.0051.000.00-11212.88%
SPXL240119C001290002021-11-30 12:45PM EDT129.0042.2751.5056.500.00--1248.54%
SPXL240119C001300002021-12-29 4:41PM EDT130.0051.2547.0050.000.00-1069213.81%
SPXL240119C001320002022-01-03 3:59PM EDT132.0049.0043.5048.500.00-12201.36%
SPXL240119C001330002021-12-07 3:43PM EDT133.0045.3643.0048.000.00-22199.19%
SPXL240119C001350002022-01-05 4:58PM EDT135.0045.6545.0047.00-3.67-7.44%121202.26%
SPXL240119C001360002021-11-19 11:13AM EDT136.0045.6437.5042.000.00-12174.51%
SPXL240119C001370002022-01-03 3:58PM EDT137.0046.5041.5046.500.00-13193.29%
SPXL240119C001390002021-12-15 4:59PM EDT139.0044.0040.5045.500.00--10189.33%
SPXL240119C001400002022-01-05 2:34PM EDT140.0045.1041.0045.00-3.90-7.96%763189.63%
SPXL240119C001450002022-01-04 3:33PM EDT145.0045.5037.5042.500.00-334178.25%
SPXL240119C001500002022-01-05 11:19AM EDT150.0042.8535.5040.50+1.30+3.13%112171.67%
SPXL240119C001550002021-12-13 10:44AM EDT155.0034.5033.5038.500.00-29165.43%
SPXL240119C001600002022-01-05 4:40PM EDT160.0036.0031.5036.50-5.00-12.20%227159.46%
SPXL240119C001650002022-01-03 10:51AM EDT165.0032.5029.5034.500.00-214153.72%
SPXL240119C001660002022-01-04 10:43AM EDT166.0035.5029.5034.500.00-57153.98%
SPXL240119C001670002021-12-15 4:26PM EDT167.0034.0029.0034.000.00--1152.51%
SPXL240119C001700002021-12-21 4:53PM EDT170.0026.9928.0033.000.00-410149.85%
SPXL240119C001750002022-01-04 2:59PM EDT175.0030.9026.5031.500.00-845146.06%
SPXL240119C001770002021-12-31 1:47PM EDT177.0034.0025.5030.500.00-11143.25%
SPXL240119C001800002021-12-27 4:43PM EDT180.0030.0024.5029.500.00-342,030140.70%
SPXL240119C001850002022-01-03 4:41PM EDT185.0029.2523.0028.000.00-10137.04%
SPXL240119C001900002021-12-27 2:52PM EDT190.0029.5022.0027.000.00-210134.98%
SPXL240119C002000002022-01-05 11:19AM EDT200.0024.7519.5024.50-0.67-2.64%10129.27%
SPXL240119C002050002021-12-30 3:47PM EDT205.0024.2518.0023.000.00-1094125.63%
SPXL240119C002100002021-12-30 3:47PM EDT210.0022.9217.0022.000.00-1104123.52%
SPXL240119C002150002022-01-05 4:23PM EDT215.0019.6416.0021.00-1.06-5.12%18121.37%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240119P000550002022-01-05 10:30AM EDT55.008.259.1011.55-2.65-24.31%19850.38%
SPXL240119P000600002021-12-30 12:42PM EDT60.0011.8011.0016.000.00-1010251.87%
SPXL240119P000650002021-11-10 7:58AM EDT65.0019.8513.5018.000.00-101056.71%
SPXL240119P000700002021-10-18 1:14PM EDT70.0017.9215.0019.500.00-1151.02%
SPXL240119P000750002021-11-10 7:58AM EDT75.0023.4517.0021.500.00-10046.55%
SPXL240119P000800002021-12-29 11:18AM EDT80.0020.1017.5022.500.00-19238.36%
SPXL240119P000850002021-11-10 7:58AM EDT85.0025.0020.5025.500.00-201035.56%
SPXL240119P001000002022-01-05 2:42PM EDT100.0028.1025.5030.50-1.90-6.33%260.00%
SPXL240119P001050002021-11-10 7:58AM EDT105.0036.9928.5033.500.00--10.00%
SPXL240119P001100002021-11-10 7:58AM EDT110.0036.0030.5035.500.00--10.00%
SPXL240119P001210002021-11-30 3:44PM EDT121.0043.0032.5037.500.00--20.00%
SPXL240119P001250002021-11-30 1:28PM EDT125.0042.0034.0039.000.00--10.00%
SPXL240119P001260002021-11-30 3:49PM EDT126.0044.2335.5040.000.00-250.00%
SPXL240119P001270002021-11-30 3:40PM EDT127.0046.0035.000.000.00--10.00%
SPXL240119P001290002021-11-30 3:34PM EDT129.0047.5036.0041.000.00--10.00%
SPXL240119P001300002021-12-23 10:57AM EDT130.0041.7039.0044.000.00-210.00%
SPXL240119P001330002021-11-29 11:32AM EDT133.0043.5038.5043.000.00--30.00%
SPXL240119P001380002021-12-15 4:59PM EDT138.0045.5043.0048.000.00--100.00%
SPXL240119P001390002021-12-15 4:59PM EDT139.0046.0043.5048.500.00--100.00%
SPXL240119P001450002021-12-27 4:53PM EDT145.0046.6346.5051.500.00--100.00%
SPXL240119P001500002021-11-04 1:49PM EDT150.0053.3057.0062.000.00--10.00%
SPXL240119P001550002021-11-22 4:53PM EDT155.0057.0652.5057.500.00--100.00%
SPXL240119P001650002021-12-20 10:33AM EDT165.0066.5958.5063.500.00--100.00%
SPXL240119P001700002021-12-20 10:34AM EDT170.0070.7561.5066.500.00--10.00%
SPXL240119P002000002021-11-23 3:19PM EDT200.0087.7581.0086.000.00--00.00%
SPXL240119P002100002021-11-23 3:19PM EDT210.0095.2588.5093.500.00--20.00%