Singapore markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.53-2.50 (-3.16%)
At close: 04:00PM EST
76.43 -0.10 (-0.13%)
After hours: 04:30PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240119C000300002023-01-12 9:55AM EST30.0041.4046.5051.500.00-241784.96%
SPXL240119C000350002023-01-12 12:23PM EST35.0038.2142.5047.300.00-114581.12%
SPXL240119C000400002023-02-03 3:42PM EST40.0040.5038.8042.20+6.60+19.47%14074.38%
SPXL240119C000450002023-01-23 12:23PM EST45.0032.1735.1038.600.00-2019072.57%
SPXL240119C000500002023-02-02 10:47AM EST50.0035.0032.2034.300.00-312570.02%
SPXL240119C000550002023-02-02 1:05PM EST55.0032.0028.6031.100.00-315167.71%
SPXL240119C000600002023-02-01 11:07AM EST60.0022.7025.2027.300.00-224863.86%
SPXL240119C000650002023-02-02 2:10PM EST65.0025.2022.1023.500.00-2114060.20%
SPXL240119C000700002023-02-03 3:55PM EST70.0020.2219.0020.70-1.58-7.25%4641557.94%
SPXL240119C000750002023-02-03 1:58PM EST75.0017.2916.2017.80+0.39+2.31%1322855.40%
SPXL240119C000800002023-02-03 2:16PM EST80.0014.0013.6015.10-1.80-11.39%335352.92%
SPXL240119C000850002023-02-03 1:58PM EST85.0012.4211.0012.70+1.32+11.89%28050.31%
SPXL240119C000900002023-02-03 12:26PM EST90.0010.859.0010.40-0.05-0.46%7928150.51%
SPXL240119C000950002023-02-01 3:00PM EST95.007.057.408.500.00-139048.54%
SPXL240119C001000002023-02-03 11:36AM EST100.007.396.007.00+0.39+5.57%21,26247.27%
SPXL240119C001050002023-02-03 11:19AM EST105.005.624.705.700.00-7529246.05%
SPXL240119C001100002023-02-02 1:36PM EST110.004.703.704.800.00-714045.74%
SPXL240119C001110002023-01-27 3:16PM EST111.003.283.504.600.00-21445.53%
SPXL240119C001120002022-11-14 10:45AM EST112.009.006.107.100.00-11453.82%
SPXL240119C001130002023-01-25 11:48AM EST113.002.703.104.300.00-14445.46%
SPXL240119C001140002022-11-09 11:50AM EST114.005.164.205.300.00-1750.04%
SPXL240119C001150002023-01-23 9:50AM EST115.000.552.904.000.00-14245.31%
SPXL240119C001160002023-01-27 3:16PM EST116.002.712.853.800.00-13344.98%
SPXL240119C001170002022-08-11 10:05AM EST117.0015.868.4012.000.00-12169.65%
SPXL240119C001180002022-10-24 12:35PM EST118.004.505.407.100.00-62755.95%
SPXL240119C001190002022-12-16 10:05AM EST119.002.931.853.200.00-1843.84%
SPXL240119C001200002023-02-02 3:31PM EST120.002.702.303.300.00-79444.79%
SPXL240119C001210002023-01-06 3:59PM EST121.002.202.203.300.00-1745.29%
SPXL240119C001220002022-11-15 11:12AM EST122.006.392.753.600.00-21247.14%
SPXL240119C001230002023-01-09 10:05AM EST123.002.252.002.850.00-2444.09%
SPXL240119C001240002023-01-27 3:17PM EST124.001.801.952.800.00-1044.30%
SPXL240119C001250002023-01-27 3:17PM EST125.001.751.852.650.00-214044.00%
SPXL240119C001260002023-02-01 9:38AM EST126.001.801.752.600.00-1544.19%
SPXL240119C001270002022-05-18 8:37AM EST127.009.502.007.000.00-2553.49%
SPXL240119C001280002022-05-20 10:09AM EST128.008.502.007.000.00-5953.95%
SPXL240119C001290002022-08-05 8:30AM EST129.0010.004.008.000.00-1460.58%
SPXL240119C001300002023-01-27 3:17PM EST130.001.411.452.150.00-120043.47%
SPXL240119C001310002022-11-09 1:16PM EST131.003.532.253.200.00-2149.38%
SPXL240119C001320002022-11-10 10:36AM EST132.004.192.153.100.00-2449.32%
SPXL240119C001330002022-01-18 3:54PM EST133.0037.8724.0028.500.00-23132.39%
SPXL240119C001340002023-01-18 12:58PM EST134.001.091.201.950.00-42043.91%
SPXL240119C001350002023-02-02 12:14PM EST135.001.551.151.850.00-19443.68%
SPXL240119C001360002023-01-19 11:23AM EST136.001.051.101.800.00-1343.75%
SPXL240119C001370002023-01-30 12:07PM EST137.000.891.001.800.00-1544.13%
SPXL240119C001380002022-10-04 8:30AM EST138.003.200.000.000.00-1112.50%
SPXL240119C001390002022-04-05 2:47PM EST139.0030.2010.5015.000.00-11189.73%
SPXL240119C001400002023-02-02 1:12PM EST140.001.250.901.550.00-237243.58%
SPXL240119C001450002023-01-11 10:22AM EST145.000.990.701.350.00-121243.86%
SPXL240119C001500002023-02-02 12:01PM EST150.000.700.601.150.00-241243.90%
SPXL240119C001550002023-01-18 2:26PM EST155.000.600.450.950.00-13243.65%
SPXL240119C001600002023-01-31 11:48AM EST160.000.500.350.800.00-219043.60%
SPXL240119C001650002023-01-18 1:03PM EST165.000.500.250.850.00-13145.46%
SPXL240119C001660002023-01-05 9:39AM EST166.000.750.201.200.00-11049.00%
SPXL240119C001670002022-11-10 10:36AM EST167.001.830.501.400.00-4950.92%
SPXL240119C001680002022-11-04 10:49AM EST168.001.500.951.900.00-404051.39%
SPXL240119C001700002023-02-02 10:07AM EST170.001.300.101.550.00-197252.91%
SPXL240119C001740002022-11-10 12:22PM EST174.001.580.351.200.00--051.12%
SPXL240119C001750002023-01-25 10:21AM EST175.000.500.001.600.00-213654.63%
SPXL240119C001760002022-11-15 11:12AM EST176.001.870.102.650.00-4153.13%
SPXL240119C001770002022-06-17 10:08AM EST177.002.300.505.500.00-11064.14%
SPXL240119C001800002022-11-02 2:27PM EST180.001.380.551.750.00-21,01352.19%
SPXL240119C001850002022-10-04 1:08PM EST185.001.650.103.100.00-15157.17%
SPXL240119C001900002023-01-12 3:48PM EST190.000.300.001.500.00-134950.39%
SPXL240119C001950002023-01-18 9:30AM EST195.000.460.002.350.00-2955.92%
SPXL240119C002000002023-01-24 9:38AM EST200.001.100.051.300.00-111751.56%
SPXL240119C002050002023-01-18 9:52AM EST205.000.200.102.300.00-111558.30%
SPXL240119C002100002022-11-30 12:47PM EST210.000.610.000.800.00-230555.10%
SPXL240119C002150002023-02-01 3:54PM EST215.000.230.051.150.00-14,06153.44%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240119P000300002023-02-02 2:29PM EST30.001.631.602.05-0.09-5.23%163377.56%
SPXL240119P000350002023-02-02 2:29PM EST35.002.322.302.600.00-4620172.78%
SPXL240119P000400002023-02-02 10:32AM EST40.002.903.003.700.00-78069.75%
SPXL240119P000450002023-02-02 2:23PM EST45.004.003.904.800.00-22866.53%
SPXL240119P000500002023-02-03 3:28PM EST50.005.305.005.70+0.31+6.21%627562.65%
SPXL240119P000550002023-02-03 2:49PM EST55.006.706.107.000.00-3132059.30%
SPXL240119P000600002023-02-03 10:36AM EST60.007.537.508.50+0.03+0.40%1121256.49%
SPXL240119P000650002023-02-03 11:39AM EST65.008.009.0010.10-0.90-10.11%1020053.46%
SPXL240119P000700002023-02-03 12:26PM EST70.0010.6610.7011.80-1.84-14.72%1026350.37%
SPXL240119P000750002023-01-30 10:20AM EST75.0014.7012.5013.700.00-112849.25%
SPXL240119P000800002023-01-30 10:17AM EST80.0016.7714.7016.000.00-6214646.80%
SPXL240119P000850002023-02-03 10:21AM EST85.0017.4217.1018.60+0.60+3.57%12524444.59%
SPXL240119P000900002023-02-03 10:21AM EST90.0020.1920.0021.20+0.72+3.70%1258941.54%
SPXL240119P000950002023-01-03 12:59PM EST95.0037.0521.2024.200.00-12038.91%
SPXL240119P001000002023-02-03 10:57AM EST100.0025.9726.6027.90+0.57+2.24%110237.86%
SPXL240119P001050002023-02-02 9:30AM EST105.0029.7030.0031.900.00-11837.14%
SPXL240119P001100002022-12-15 1:08PM EST110.0046.8539.3042.800.00-24756.20%
SPXL240119P001120002022-06-16 11:48AM EST112.0053.9046.4050.500.00--176.14%
SPXL240119P001140002022-07-15 9:33AM EST114.0049.6034.6038.000.00-8925.43%
SPXL240119P001150002022-12-21 9:37AM EST115.0052.8245.0049.300.00-41763.18%
SPXL240119P001180002022-01-25 3:45PM EST118.0040.6839.5044.500.00--042.60%
SPXL240119P001190002022-11-28 9:31AM EST119.0049.7055.3059.600.00-2287.11%
SPXL240119P001200002023-01-30 2:51PM EST120.0049.3542.2045.300.00-11037.37%
SPXL240119P001210002022-03-31 2:54PM EST121.0035.4444.0048.500.00-41148.61%
SPXL240119P001220002022-03-31 2:54PM EST122.0035.2144.0049.500.00-4949.10%
SPXL240119P001230002023-01-09 2:09PM EST123.0057.2044.8048.500.00-1039.86%
SPXL240119P001240002022-04-18 12:05PM EST124.0040.5054.5059.000.00-1170.34%
SPXL240119P001250002023-01-09 9:42AM EST125.0059.6046.7050.900.00-21042.92%
SPXL240119P001260002023-01-23 10:49AM EST126.0058.0047.8051.800.00-42742.84%
SPXL240119P001270002022-06-16 11:55AM EST127.0068.8559.3063.000.00-1276.83%
SPXL240119P001290002022-10-03 2:43PM EST129.0071.1066.5070.900.00-27196.74%
SPXL240119P001300002022-09-13 10:11AM EST130.0058.6376.5081.500.00-13128.50%
SPXL240119P001330002022-11-14 3:54PM EST133.0063.2060.6063.900.00-1461.60%
SPXL240119P001380002022-07-21 9:33AM EST138.0068.1951.5056.500.00-1100.00%
SPXL240119P001390002021-12-15 3:59PM EST139.0046.0043.5048.500.00--100.00%
SPXL240119P001400002022-01-28 9:48AM EST140.0056.6850.5055.500.00-110.00%
SPXL240119P001450002022-01-25 10:21AM EST145.0058.5062.0067.000.00-1080.00%
SPXL240119P001500002022-12-30 10:54AM EST150.0088.7074.5079.200.00-1057.75%
SPXL240119P001550002022-05-06 2:24PM EST155.0074.3972.0076.500.00-300.00%
SPXL240119P001650002021-12-20 9:33AM EST165.0066.5962.5066.950.00--100.00%
SPXL240119P001700002021-12-20 9:34AM EST170.0070.7566.4070.450.00--10.00%
SPXL240119P001740002022-12-09 3:21PM EST174.00105.00107.00112.000.00--0100.71%
SPXL240119P001750002022-12-09 3:09PM EST175.00105.90108.00113.000.00--0101.03%
SPXL240119P001760002022-12-13 2:53PM EST176.00103.80104.50109.500.00-2084.62%
SPXL240119P001770002022-12-09 2:00PM EST177.00108.00110.00115.000.00--0101.68%
SPXL240119P001800002022-12-09 1:42PM EST180.00110.90113.00118.000.00--0102.62%
SPXL240119P001850002022-12-13 12:10PM EST185.00112.70113.50118.500.00-2087.32%
SPXL240119P001900002022-12-12 12:10PM EST190.00121.30119.00124.000.00-2090.73%
SPXL240119P001950002022-12-08 3:06PM EST195.00126.40128.00133.000.00--0107.07%
SPXL240119P002000002022-12-12 12:13PM EST200.00131.30129.00134.000.00-2093.45%
SPXL240119P002050002022-12-08 1:47PM EST205.00135.30138.00143.000.00--0109.78%
SPXL240119P002100002022-12-01 1:16PM EST210.00134.50145.50150.500.00-42119.87%
SPXL240119P002150002023-02-03 1:23PM EST215.00137.80136.10141.00+1.40+1.03%62170.68%