SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240119C000300002023-05-26 12:27PM EDT30.0048.550.000.000.00-200.00%
SPXL240119C000350002023-03-13 9:30AM EDT35.0029.100.000.000.00-12610.00%
SPXL240119C000400002023-05-15 10:11AM EDT40.0035.950.000.000.00-1000.00%
SPXL240119C000450002023-05-22 9:38AM EDT45.0036.000.000.000.00-100.00%
SPXL240119C000500002023-05-23 3:23PM EDT50.0029.200.000.000.00-2100.00%
SPXL240119C000550002023-05-08 3:53PM EDT55.0025.400.000.000.00-700.00%
SPXL240119C000600002023-05-26 12:28PM EDT60.0023.750.000.000.00-400.00%
SPXL240119C000650002023-05-26 3:26PM EDT65.0020.600.000.000.00-400.00%
SPXL240119C000690002023-05-25 10:21AM EDT69.0014.870.000.000.00--00.00%
SPXL240119C000700002023-05-26 3:29PM EDT70.0017.000.000.000.00-200.00%
SPXL240119C000710002023-05-26 3:17PM EDT71.0016.700.000.000.00-800.00%
SPXL240119C000730002023-05-26 10:10AM EDT73.0013.990.000.000.00-1000.00%
SPXL240119C000740002023-05-18 10:26AM EDT74.0013.400.000.000.00-3400.00%
SPXL240119C000750002023-05-26 2:35PM EDT75.0013.650.000.000.00-800.00%
SPXL240119C000760002023-05-25 2:02PM EDT76.0011.800.000.000.00--00.00%
SPXL240119C000770002023-05-22 11:59AM EDT77.0012.570.000.000.00--00.00%
SPXL240119C000780002023-05-25 10:05AM EDT78.0010.100.000.000.00--00.39%
SPXL240119C000790002023-05-24 10:32AM EDT79.008.840.000.000.00-100.78%
SPXL240119C000800002023-05-26 12:21PM EDT80.0010.500.000.000.00-2001.56%
SPXL240119C000810002023-05-22 12:53PM EDT81.0010.200.000.000.00--01.56%
SPXL240119C000820002023-05-26 2:56PM EDT82.009.650.000.000.00-201.56%
SPXL240119C000850002023-05-26 1:33PM EDT85.008.170.000.000.00-203.13%
SPXL240119C000900002023-05-26 1:11PM EDT90.006.210.000.000.00-1003.13%
SPXL240119C000950002023-05-26 11:34AM EDT95.003.970.000.000.00-106.25%
SPXL240119C001000002023-05-26 3:19PM EDT100.003.100.000.000.00-506.25%
SPXL240119C001050002023-05-26 3:02PM EDT105.002.350.000.000.00-806.25%
SPXL240119C001100002023-05-26 3:40PM EDT110.001.590.000.000.00-2012.50%
SPXL240119C001110002023-02-17 2:18PM EDT111.003.101.302.350.00-11542.94%
SPXL240119C001120002023-05-05 2:06PM EDT112.001.650.000.000.00-2012.50%
SPXL240119C001130002023-01-25 12:48PM EDT113.002.701.402.400.00-14444.54%
SPXL240119C001140002022-11-09 12:50PM EDT114.005.164.205.300.00-1757.78%
SPXL240119C001150002023-05-26 3:58PM EDT115.000.950.000.000.00-1012.50%
SPXL240119C001160002023-03-16 9:30AM EDT116.001.811.352.000.00-22843.87%
SPXL240119C001170002022-08-11 11:05AM EDT117.0015.868.4012.000.00-12184.23%
SPXL240119C001180002023-05-26 3:03PM EDT118.001.000.000.000.00-10012.50%
SPXL240119C001190002022-12-16 11:05AM EDT119.002.931.853.200.00-1852.94%
SPXL240119C001200002023-05-26 3:57PM EDT120.001.400.000.000.00-1012.50%
SPXL240119C001210002023-01-06 4:59PM EDT121.002.202.203.300.00-1751.53%
SPXL240119C001220002022-11-15 12:12PM EDT122.006.392.753.600.00-21254.59%
SPXL240119C001230002023-04-13 3:44PM EDT123.001.250.400.800.00-2538.00%
SPXL240119C001240002023-01-27 4:17PM EDT124.001.800.751.500.00-1044.75%
SPXL240119C001250002023-05-24 11:33AM EDT125.000.700.000.000.00-1012.50%
SPXL240119C001260002023-02-23 1:41PM EDT126.001.020.451.250.00-1443.71%
SPXL240119C001270002022-05-18 9:37AM EDT127.009.502.007.000.00-2564.69%
SPXL240119C001280002023-05-22 12:21PM EDT128.000.480.000.000.00-2012.50%
SPXL240119C001290002023-03-31 10:31AM EDT129.000.900.251.150.00-2344.28%
SPXL240119C001300002023-05-22 9:45AM EDT130.000.700.000.000.00-1012.50%
SPXL240119C001310002022-11-09 2:16PM EDT131.003.532.253.200.00-2156.84%
SPXL240119C001320002022-11-10 11:36AM EDT132.004.192.153.100.00-2456.71%
SPXL240119C001330002023-05-22 12:21PM EDT133.000.380.000.000.00-2012.50%
SPXL240119C001340002023-04-18 9:57AM EDT134.000.600.151.600.00-41950.44%
SPXL240119C001350002023-05-18 11:15AM EDT135.000.450.000.000.00-1012.50%
SPXL240119C001360002023-01-19 12:23PM EDT136.001.050.651.350.00-1349.27%
SPXL240119C001370002023-03-22 11:15AM EDT137.000.850.151.100.00-1547.41%
SPXL240119C001380002022-10-04 9:30AM EDT138.003.200.000.000.00-1112.50%
SPXL240119C001390002023-02-07 3:39PM EDT139.000.950.351.100.00-11048.27%
SPXL240119C001400002023-04-03 11:04AM EDT140.000.670.350.750.00-28444.90%
SPXL240119C001450002023-05-23 2:06PM EDT145.000.150.000.000.00-40012.50%
SPXL240119C001500002023-04-28 2:06PM EDT150.000.360.002.300.00-2949853.17%
SPXL240119C001550002023-05-26 10:01AM EDT155.000.100.000.000.00-1012.50%
SPXL240119C001600002023-05-08 11:33AM EDT160.000.110.000.000.00-2025.00%
SPXL240119C001650002023-01-18 2:03PM EDT165.000.500.001.100.00-13150.90%
SPXL240119C001660002023-02-07 4:01PM EDT166.000.050.002.400.00-11059.40%
SPXL240119C001670002023-04-12 9:30AM EDT167.000.100.000.000.00-112025.00%
SPXL240119C001680002022-11-04 11:49AM EDT168.001.500.951.900.00-404062.32%
SPXL240119C001700002023-02-02 11:07AM EDT170.001.300.001.350.00-17254.35%
SPXL240119C001740002022-11-10 1:22PM EDT174.001.580.351.200.00--056.96%
SPXL240119C001750002023-04-03 9:40AM EDT175.000.350.000.600.00-113554.69%
SPXL240119C001760002022-11-15 12:12PM EDT176.001.870.102.650.00-4164.43%
SPXL240119C001770002022-06-17 11:08AM EDT177.002.300.505.500.00-11077.81%
SPXL240119C001800002022-11-02 3:27PM EDT180.001.380.551.750.00-21,01363.31%
SPXL240119C001850002022-10-04 2:08PM EDT185.001.650.103.100.00-15169.37%
SPXL240119C001900002023-01-12 4:48PM EDT190.000.300.001.200.00-134958.84%
SPXL240119C001950002023-01-18 10:30AM EDT195.000.460.000.000.00-2925.00%
SPXL240119C002000002023-05-03 10:28AM EDT200.000.200.000.000.00-1025.00%
SPXL240119C002050002023-03-24 2:33PM EDT205.000.100.000.650.00-111556.93%
SPXL240119C002100002022-11-30 1:47PM EDT210.000.610.000.800.00-230559.86%
SPXL240119C002150002023-04-26 11:08AM EDT215.000.050.000.800.00-24,07760.94%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240119P000300002023-05-25 10:06AM EDT30.001.350.000.000.00-1025.00%
SPXL240119P000350002023-05-25 12:18PM EDT35.001.900.000.000.00-1025.00%
SPXL240119P000400002023-05-24 11:02AM EDT40.002.800.000.000.00-1012.50%
SPXL240119P000450002023-05-24 11:02AM EDT45.003.500.000.000.00-3012.50%
SPXL240119P000500002023-05-26 11:51AM EDT50.003.750.000.000.00-1012.50%
SPXL240119P000550002023-05-26 3:56PM EDT55.005.000.000.000.00-2012.50%
SPXL240119P000600002023-05-26 12:32PM EDT60.005.750.000.000.00-306.25%
SPXL240119P000650002023-05-26 10:37AM EDT65.006.950.000.000.00-306.25%
SPXL240119P000670002023-05-25 10:20AM EDT67.008.420.000.000.00--03.13%
SPXL240119P000680002023-05-26 10:03AM EDT68.008.050.000.000.00-103.13%
SPXL240119P000690002023-05-24 10:35AM EDT69.009.560.000.000.00-103.13%
SPXL240119P000700002023-05-26 3:10PM EDT70.008.230.000.000.00-1003.13%
SPXL240119P000740002023-05-25 3:50PM EDT74.0010.300.000.000.00--01.56%
SPXL240119P000750002023-05-25 3:32PM EDT75.0010.770.000.000.00-2900.78%
SPXL240119P000760002023-05-19 10:25AM EDT76.0010.220.000.000.00-100.39%
SPXL240119P000770002023-05-26 3:41PM EDT77.0010.650.000.000.00-3100.05%
SPXL240119P000780002023-05-24 10:37AM EDT78.0013.200.000.000.00-100.00%
SPXL240119P000800002023-05-26 3:59PM EDT80.0011.980.000.000.00-600.00%
SPXL240119P000850002023-05-10 9:31AM EDT85.0016.500.000.000.00-200.00%
SPXL240119P000900002023-05-26 3:04PM EDT90.0017.180.000.000.00-600.00%
SPXL240119P000950002023-05-15 9:31AM EDT95.0023.300.000.000.00-1000.00%
SPXL240119P001000002023-05-26 12:38PM EDT100.0024.450.000.000.00-500.00%
SPXL240119P001050002023-05-17 11:32AM EDT105.0031.950.000.000.00-100.00%
SPXL240119P001100002022-12-15 2:08PM EDT110.0046.8539.3042.800.00-24770.18%
SPXL240119P001120002022-06-16 12:48PM EDT112.0053.9046.4050.500.00--194.26%
SPXL240119P001140002022-07-15 10:33AM EDT114.0049.6034.6038.000.00-8935.91%
SPXL240119P001150002023-03-23 12:15PM EDT115.0048.3039.3043.100.00-51750.85%
SPXL240119P001180002022-01-25 4:45PM EDT118.0040.6839.5044.500.00--054.40%
SPXL240119P001190002022-11-28 10:31AM EDT119.0049.7055.3059.600.00-22107.62%
SPXL240119P001200002023-05-09 9:43AM EDT120.0047.000.000.000.00-400.00%
SPXL240119P001210002022-03-31 3:54PM EDT121.0035.4444.0048.500.00-41161.50%
SPXL240119P001220002022-03-31 3:54PM EDT122.0035.2144.0049.500.00-4962.12%
SPXL240119P001230002023-01-09 3:09PM EDT123.0057.2045.6049.800.00-1059.07%
SPXL240119P001240002022-04-18 1:05PM EDT124.0040.5054.5059.000.00-1187.43%
SPXL240119P001250002023-02-13 4:27PM EDT125.0049.2060.5064.500.00-510107.85%
SPXL240119P001260002023-03-01 4:39PM EDT126.0059.6051.0055.500.00-382763.22%
SPXL240119P001270002022-06-16 12:55PM EDT127.0068.8559.3063.000.00-1295.28%
SPXL240119P001290002022-10-03 3:43PM EDT129.0071.1066.5070.900.00-271119.37%
SPXL240119P001300002022-09-13 11:11AM EDT130.0058.6376.5081.500.00-13157.96%
SPXL240119P001330002022-11-14 4:54PM EDT133.0063.2060.6063.900.00-1477.16%
SPXL240119P001380002022-07-21 10:33AM EDT138.0068.1951.5056.500.00-1100.00%
SPXL240119P001390002021-12-15 4:59PM EDT139.0046.0043.5048.500.00--100.00%
SPXL240119P001400002022-01-28 10:48AM EDT140.0056.6850.5055.500.00-110.00%
SPXL240119P001450002022-01-25 11:21AM EDT145.0058.5062.0067.000.00-1080.00%
SPXL240119P001500002022-12-30 11:54AM EDT150.0088.7074.5079.200.00-1073.14%
SPXL240119P001550002022-05-06 3:24PM EDT155.0074.3972.0076.500.00-300.00%
SPXL240119P001650002021-12-20 10:33AM EDT165.0066.5962.5066.950.00--100.00%
SPXL240119P001700002021-12-20 10:34AM EDT170.0070.7566.4070.450.00--10.00%
SPXL240119P001740002022-12-09 4:21PM EDT174.00105.00107.00112.000.00--0124.51%
SPXL240119P001750002022-12-09 4:09PM EDT175.00105.90108.00113.000.00--0124.91%
SPXL240119P001760002022-12-13 3:53PM EDT176.00103.80104.50109.500.00-20105.24%
SPXL240119P001770002022-12-09 3:00PM EDT177.00108.00110.00115.000.00--0125.70%
SPXL240119P001800002022-12-09 2:42PM EDT180.00110.90113.00118.000.00--0126.87%
SPXL240119P001850002022-12-13 1:10PM EDT185.00112.70113.50118.500.00-20108.57%
SPXL240119P001900002022-12-12 1:10PM EDT190.00121.30119.00124.000.00-20112.70%
SPXL240119P001950002022-12-08 4:06PM EDT195.00126.40128.00133.000.00--0132.32%
SPXL240119P002000002022-12-12 1:13PM EDT200.00131.30129.00134.000.00-20116.04%
SPXL240119P002050002022-12-08 2:47PM EDT205.00135.30138.00143.000.00--0135.64%
SPXL240119P002100002022-12-01 2:16PM EDT210.00134.50145.50150.500.00-42147.85%
SPXL240119P002150002023-05-24 12:11PM EDT215.00143.000.000.000.00-200.00%