Singapore markets open in 10 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.71-1.95 (-3.11%)
At close: 04:00PM EDT
60.21 -0.50 (-0.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240119C000300002022-10-03 9:46AM EDT30.0030.8234.0038.500.00-5021687.38%
SPXL240119C000350002022-09-27 3:38PM EDT35.0028.8731.1034.900.00-32684.34%
SPXL240119C000400002022-09-30 3:37PM EDT40.0024.2028.3031.500.00-12281.30%
SPXL240119C000450002022-08-09 10:14AM EDT45.0046.0035.5038.800.00-34131.76%
SPXL240119C000500002022-10-06 9:34AM EDT50.0024.6022.8025.60+3.30+15.49%17475.71%
SPXL240119C000550002022-09-29 2:24PM EDT55.0017.2320.1023.100.00-1016373.13%
SPXL240119C000600002022-10-06 3:53PM EDT60.0019.4018.0020.60+0.91+4.92%4520471.21%
SPXL240119C000650002022-10-06 10:13AM EDT65.0017.6016.5018.70-0.10-0.56%15571.02%
SPXL240119C000700002022-10-04 11:27AM EDT70.0017.5013.7016.700.00-530867.62%
SPXL240119C000750002022-10-03 1:32PM EDT75.0011.0011.9015.200.00-1432866.50%
SPXL240119C000800002022-10-04 10:04AM EDT80.0011.0010.2013.500.00-113264.72%
SPXL240119C000850002022-10-06 12:55PM EDT85.0011.009.5012.200.00-17065.02%
SPXL240119C000900002022-10-04 12:42PM EDT90.009.427.5011.000.00-117862.68%
SPXL240119C000950002022-10-04 9:38AM EDT95.0010.006.509.900.00-219361.96%
SPXL240119C001000002022-10-05 12:26PM EDT100.007.305.607.400.00-178058.29%
SPXL240119C001050002022-09-27 11:39AM EDT105.005.005.408.300.00-16862.35%
SPXL240119C001100002022-10-03 9:30AM EDT110.004.704.607.700.00-110661.99%
SPXL240119C001110002022-09-21 2:13PM EDT111.007.503.807.600.00-11460.60%
SPXL240119C001120002022-04-25 10:21AM EDT112.0024.5010.5014.500.00-11487.22%
SPXL240119C001130002022-09-30 1:44PM EDT113.002.653.607.300.00-14460.46%
SPXL240119C001140002022-09-19 11:01AM EDT114.007.903.507.200.00-1660.47%
SPXL240119C001150002022-09-23 1:07PM EDT115.004.883.407.100.00-14260.49%
SPXL240119C001160002022-10-03 9:30AM EDT116.004.023.907.000.00-11561.79%
SPXL240119C001170002022-08-11 11:05AM EDT117.0015.868.4012.000.00-12181.05%
SPXL240119C001180002022-10-05 3:08PM EDT118.004.303.006.800.00-42160.24%
SPXL240119C001190002022-04-05 1:42PM EDT119.0038.2515.5019.500.00-18108.72%
SPXL240119C001200002022-09-26 1:16PM EDT120.004.322.856.600.00-210460.28%
SPXL240119C001210002022-05-13 12:45PM EDT121.0012.007.4011.500.00-1579.97%
SPXL240119C001220002022-06-27 11:23AM EDT122.008.107.0011.600.00-21279.82%
SPXL240119C001230002022-05-19 9:44AM EDT123.009.032.507.000.00-1261.60%
SPXL240119C001240002022-02-14 1:05AM EDT124.0038.600.000.000.00--012.50%
SPXL240119C001250002022-09-16 10:47AM EDT125.005.902.506.300.00-28060.77%
SPXL240119C001260002022-07-06 12:58PM EDT126.006.509.000.000.00-2461.61%
SPXL240119C001270002022-05-18 9:37AM EDT127.009.502.007.000.00-2561.99%
SPXL240119C001280002022-05-20 11:09AM EDT128.008.502.007.000.00-5962.37%
SPXL240119C001290002022-08-05 9:30AM EDT129.0010.004.008.000.00-1469.40%
SPXL240119C001300002022-09-30 1:40PM EDT130.003.002.155.900.00-121960.84%
SPXL240119C001310002022-05-12 10:42AM EDT131.0010.505.5010.000.00-1177.36%
SPXL240119C001320002022-03-07 2:49PM EDT132.0022.0027.0031.500.00-24158.74%
SPXL240119C001330002022-01-18 4:54PM EDT133.0037.8724.0028.500.00-23147.19%
SPXL240119C001340002022-09-30 1:40PM EDT134.003.101.855.500.00-12060.50%
SPXL240119C001350002022-10-06 2:52PM EDT135.003.462.604.00+0.16+4.85%110458.90%
SPXL240119C001360002022-02-08 10:30AM EDT136.0030.750.000.000.00-1212.50%
SPXL240119C001370002022-06-06 1:46PM EDT137.0010.432.507.500.00-2567.86%
SPXL240119C001380002022-10-04 9:30AM EDT138.003.201.655.500.00-1161.32%
SPXL240119C001390002022-04-05 3:47PM EDT139.0030.2010.5015.000.00-11199.38%
SPXL240119C001400002022-08-09 1:09PM EDT140.008.163.407.200.00-14970.23%
SPXL240119C001450002022-09-23 9:49AM EDT145.003.001.305.000.00-296461.26%
SPXL240119C001500002022-10-03 2:40PM EDT150.002.001.054.000.00-5044059.11%
SPXL240119C001550002022-10-03 2:40PM EDT155.002.002.604.100.00-23165.22%
SPXL240119C001600002022-09-15 12:31PM EDT160.003.441.053.900.00-1316761.47%
SPXL240119C001650002022-10-05 10:34AM EDT165.002.080.704.400.00-203663.21%
SPXL240119C001660002022-05-18 2:10PM EDT166.007.500.005.000.00-21063.15%
SPXL240119C001670002022-07-20 1:02PM EDT167.004.504.307.600.00-2881.14%
SPXL240119C001680002022-06-02 10:18AM EDT168.006.500.505.500.00--4066.65%
SPXL240119C001700002022-10-05 10:34AM EDT170.002.000.703.500.00-205161.47%
SPXL240119C001750002022-10-04 2:08PM EDT175.001.800.703.400.00-113562.28%
SPXL240119C001760002022-05-16 12:04AM EDT176.005.500.000.000.00--025.00%
SPXL240119C001770002022-06-17 11:08AM EDT177.002.300.505.500.00-11068.79%
SPXL240119C001800002022-09-30 10:53AM EDT180.001.900.703.200.00-21,01162.66%
SPXL240119C001850002022-10-04 2:08PM EDT185.001.650.154.000.00-15164.62%
SPXL240119C001900002022-09-28 1:53PM EDT190.000.250.353.000.00-24862.65%
SPXL240119C001950002022-08-02 2:32PM EDT195.005.100.005.000.00--169.56%
SPXL240119C002000002022-09-29 1:21PM EDT200.001.210.103.700.00-10011266.32%
SPXL240119C002050002022-06-23 2:43PM EDT205.002.150.105.000.00-1011471.83%
SPXL240119C002100002022-09-30 3:30PM EDT210.000.780.152.750.00-541264.47%
SPXL240119C002150002022-10-06 3:29PM EDT215.001.300.751.85+0.02+1.56%24,05563.94%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240119P000300002022-10-05 9:58AM EDT30.004.854.005.300.00-536480.62%
SPXL240119P000350002022-10-04 3:38PM EDT35.006.264.208.100.00-36577.09%
SPXL240119P000400002022-09-29 10:18AM EDT40.008.207.509.500.00-27077.51%
SPXL240119P000450002022-09-23 1:21PM EDT45.0010.047.6011.300.00-101469.57%
SPXL240119P000500002022-10-06 12:31PM EDT50.0012.859.7013.20+1.15+9.83%2013366.60%
SPXL240119P000550002022-09-29 12:26PM EDT55.0015.7512.9015.400.00-721665.91%
SPXL240119P000600002022-10-06 3:58PM EDT60.0016.2014.6017.70-3.39-17.30%125061.65%
SPXL240119P000650002022-09-23 12:24PM EDT65.0020.7917.4020.400.00-16259.74%
SPXL240119P000700002022-10-04 3:19PM EDT70.0020.9022.0023.200.00-2421060.67%
SPXL240119P000750002022-10-04 1:36PM EDT75.0024.7423.9026.700.00-128057.28%
SPXL240119P000800002022-10-04 3:59PM EDT80.0027.6827.0029.900.00-49654.94%
SPXL240119P000850002022-09-27 11:59AM EDT85.0034.3130.2034.000.00-11553.84%
SPXL240119P000900002022-10-05 2:22PM EDT90.0034.0034.3037.500.00-67752.75%
SPXL240119P000950002022-09-23 12:38PM EDT95.0041.5237.0041.500.00-11958.22%
SPXL240119P001000002022-10-03 1:47PM EDT100.0046.0042.2045.500.00-246650.32%
SPXL240119P001050002022-09-23 1:21PM EDT105.0050.1846.4049.500.00-101955.69%
SPXL240119P001100002022-10-04 3:54PM EDT110.0049.7550.7054.000.00-44455.95%
SPXL240119P001120002022-06-16 12:48PM EDT112.0053.9046.4050.500.00--10.00%
SPXL240119P001140002022-07-15 10:33AM EDT114.0049.6034.6038.000.00-890.00%
SPXL240119P001150002022-09-23 3:42PM EDT115.0058.5855.0058.000.00-101853.56%
SPXL240119P001180002022-01-25 4:45PM EDT118.0040.6839.5044.500.00--00.00%
SPXL240119P001190002022-01-21 11:26AM EDT119.0040.7239.0044.000.00-320.00%
SPXL240119P001200002022-08-10 3:57PM EDT120.0042.3545.6049.000.00-280.00%
SPXL240119P001210002022-03-31 3:54PM EDT121.0035.4444.0048.500.00-4110.00%
SPXL240119P001220002022-03-31 3:54PM EDT122.0035.2144.0049.500.00-490.00%
SPXL240119P001230002022-02-23 3:12PM EDT123.0045.5034.0039.000.00-10100.00%
SPXL240119P001240002022-04-18 1:05PM EDT124.0040.5054.5059.000.00-110.00%
SPXL240119P001250002022-10-04 11:17AM EDT125.0063.1064.1068.000.00-21657.54%
SPXL240119P001260002022-08-29 9:31AM EDT126.0056.0067.8072.000.00-41662.20%
SPXL240119P001270002022-06-16 12:55PM EDT127.0068.8559.3063.000.00-120.00%
SPXL240119P001290002022-10-03 3:43PM EDT129.0071.1067.8071.000.00-27153.75%
SPXL240119P001300002022-09-13 11:11AM EDT130.0058.6368.7072.000.00-1354.10%
SPXL240119P001330002021-11-29 11:32AM EDT133.0043.5038.0043.000.00--30.00%
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%
SPXL240119P001500002022-05-11 12:51PM EDT150.0075.7077.0081.500.00-110.00%
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%
SPXL240119P001900002022-03-23 12:56PM EDT190.0082.2893.0098.000.00--10.00%
SPXL240119P002000002022-04-26 3:24PM EDT200.00109.74116.50120.600.00-110.00%
SPXL240119P002100002022-09-12 3:12PM EDT210.00128.00146.50151.500.00-43170.62%
SPXL240119P002150002022-07-25 3:18PM EDT215.00140.97128.00132.500.00-100.00%