Singapore markets open in 10 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,014.07 -252.88 (-1.25%) CMC Crypto 200
455.43 -7.69 (-1.66%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240119C00030000 | 2022-10-03 9:46AM EDT | 30.00 | 30.82 | 34.00 | 38.50 | 0.00 | - | 50 | 216 | 87.38% |
| SPXL240119C00035000 | 2022-09-27 3:38PM EDT | 35.00 | 28.87 | 31.10 | 34.90 | 0.00 | - | 3 | 26 | 84.34% |
| SPXL240119C00040000 | 2022-09-30 3:37PM EDT | 40.00 | 24.20 | 28.30 | 31.50 | 0.00 | - | 1 | 22 | 81.30% |
| SPXL240119C00045000 | 2022-08-09 10:14AM EDT | 45.00 | 46.00 | 35.50 | 38.80 | 0.00 | - | 3 | 4 | 131.76% |
| SPXL240119C00050000 | 2022-10-06 9:34AM EDT | 50.00 | 24.60 | 22.80 | 25.60 | +3.30 | +15.49% | 1 | 74 | 75.71% |
| SPXL240119C00055000 | 2022-09-29 2:24PM EDT | 55.00 | 17.23 | 20.10 | 23.10 | 0.00 | - | 10 | 163 | 73.13% |
| SPXL240119C00060000 | 2022-10-06 3:53PM EDT | 60.00 | 19.40 | 18.00 | 20.60 | +0.91 | +4.92% | 45 | 204 | 71.21% |
| SPXL240119C00065000 | 2022-10-06 10:13AM EDT | 65.00 | 17.60 | 16.50 | 18.70 | -0.10 | -0.56% | 1 | 55 | 71.02% |
| SPXL240119C00070000 | 2022-10-04 11:27AM EDT | 70.00 | 17.50 | 13.70 | 16.70 | 0.00 | - | 5 | 308 | 67.62% |
| SPXL240119C00075000 | 2022-10-03 1:32PM EDT | 75.00 | 11.00 | 11.90 | 15.20 | 0.00 | - | 14 | 328 | 66.50% |
| SPXL240119C00080000 | 2022-10-04 10:04AM EDT | 80.00 | 11.00 | 10.20 | 13.50 | 0.00 | - | 1 | 132 | 64.72% |
| SPXL240119C00085000 | 2022-10-06 12:55PM EDT | 85.00 | 11.00 | 9.50 | 12.20 | 0.00 | - | 1 | 70 | 65.02% |
| SPXL240119C00090000 | 2022-10-04 12:42PM EDT | 90.00 | 9.42 | 7.50 | 11.00 | 0.00 | - | 1 | 178 | 62.68% |
| SPXL240119C00095000 | 2022-10-04 9:38AM EDT | 95.00 | 10.00 | 6.50 | 9.90 | 0.00 | - | 2 | 193 | 61.96% |
| SPXL240119C00100000 | 2022-10-05 12:26PM EDT | 100.00 | 7.30 | 5.60 | 7.40 | 0.00 | - | 1 | 780 | 58.29% |
| SPXL240119C00105000 | 2022-09-27 11:39AM EDT | 105.00 | 5.00 | 5.40 | 8.30 | 0.00 | - | 1 | 68 | 62.35% |
| SPXL240119C00110000 | 2022-10-03 9:30AM EDT | 110.00 | 4.70 | 4.60 | 7.70 | 0.00 | - | 1 | 106 | 61.99% |
| SPXL240119C00111000 | 2022-09-21 2:13PM EDT | 111.00 | 7.50 | 3.80 | 7.60 | 0.00 | - | 1 | 14 | 60.60% |
| SPXL240119C00112000 | 2022-04-25 10:21AM EDT | 112.00 | 24.50 | 10.50 | 14.50 | 0.00 | - | 1 | 14 | 87.22% |
| SPXL240119C00113000 | 2022-09-30 1:44PM EDT | 113.00 | 2.65 | 3.60 | 7.30 | 0.00 | - | 1 | 44 | 60.46% |
| SPXL240119C00114000 | 2022-09-19 11:01AM EDT | 114.00 | 7.90 | 3.50 | 7.20 | 0.00 | - | 1 | 6 | 60.47% |
| SPXL240119C00115000 | 2022-09-23 1:07PM EDT | 115.00 | 4.88 | 3.40 | 7.10 | 0.00 | - | 1 | 42 | 60.49% |
| SPXL240119C00116000 | 2022-10-03 9:30AM EDT | 116.00 | 4.02 | 3.90 | 7.00 | 0.00 | - | 1 | 15 | 61.79% |
| SPXL240119C00117000 | 2022-08-11 11:05AM EDT | 117.00 | 15.86 | 8.40 | 12.00 | 0.00 | - | 1 | 21 | 81.05% |
| SPXL240119C00118000 | 2022-10-05 3:08PM EDT | 118.00 | 4.30 | 3.00 | 6.80 | 0.00 | - | 4 | 21 | 60.24% |
| SPXL240119C00119000 | 2022-04-05 1:42PM EDT | 119.00 | 38.25 | 15.50 | 19.50 | 0.00 | - | 1 | 8 | 108.72% |
| SPXL240119C00120000 | 2022-09-26 1:16PM EDT | 120.00 | 4.32 | 2.85 | 6.60 | 0.00 | - | 2 | 104 | 60.28% |
| SPXL240119C00121000 | 2022-05-13 12:45PM EDT | 121.00 | 12.00 | 7.40 | 11.50 | 0.00 | - | 1 | 5 | 79.97% |
| SPXL240119C00122000 | 2022-06-27 11:23AM EDT | 122.00 | 8.10 | 7.00 | 11.60 | 0.00 | - | 2 | 12 | 79.82% |
| SPXL240119C00123000 | 2022-05-19 9:44AM EDT | 123.00 | 9.03 | 2.50 | 7.00 | 0.00 | - | 1 | 2 | 61.60% |
| SPXL240119C00124000 | 2022-02-14 1:05AM EDT | 124.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240119C00125000 | 2022-09-16 10:47AM EDT | 125.00 | 5.90 | 2.50 | 6.30 | 0.00 | - | 2 | 80 | 60.77% |
| SPXL240119C00126000 | 2022-07-06 12:58PM EDT | 126.00 | 6.50 | 9.00 | 0.00 | 0.00 | - | 2 | 4 | 61.61% |
| SPXL240119C00127000 | 2022-05-18 9:37AM EDT | 127.00 | 9.50 | 2.00 | 7.00 | 0.00 | - | 2 | 5 | 61.99% |
| SPXL240119C00128000 | 2022-05-20 11:09AM EDT | 128.00 | 8.50 | 2.00 | 7.00 | 0.00 | - | 5 | 9 | 62.37% |
| SPXL240119C00129000 | 2022-08-05 9:30AM EDT | 129.00 | 10.00 | 4.00 | 8.00 | 0.00 | - | 1 | 4 | 69.40% |
| SPXL240119C00130000 | 2022-09-30 1:40PM EDT | 130.00 | 3.00 | 2.15 | 5.90 | 0.00 | - | 1 | 219 | 60.84% |
| SPXL240119C00131000 | 2022-05-12 10:42AM EDT | 131.00 | 10.50 | 5.50 | 10.00 | 0.00 | - | 1 | 1 | 77.36% |
| SPXL240119C00132000 | 2022-03-07 2:49PM EDT | 132.00 | 22.00 | 27.00 | 31.50 | 0.00 | - | 2 | 4 | 158.74% |
| SPXL240119C00133000 | 2022-01-18 4:54PM EDT | 133.00 | 37.87 | 24.00 | 28.50 | 0.00 | - | 2 | 3 | 147.19% |
| SPXL240119C00134000 | 2022-09-30 1:40PM EDT | 134.00 | 3.10 | 1.85 | 5.50 | 0.00 | - | 1 | 20 | 60.50% |
| SPXL240119C00135000 | 2022-10-06 2:52PM EDT | 135.00 | 3.46 | 2.60 | 4.00 | +0.16 | +4.85% | 1 | 104 | 58.90% |
| SPXL240119C00136000 | 2022-02-08 10:30AM EDT | 136.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPXL240119C00137000 | 2022-06-06 1:46PM EDT | 137.00 | 10.43 | 2.50 | 7.50 | 0.00 | - | 2 | 5 | 67.86% |
| SPXL240119C00138000 | 2022-10-04 9:30AM EDT | 138.00 | 3.20 | 1.65 | 5.50 | 0.00 | - | 1 | 1 | 61.32% |
| SPXL240119C00139000 | 2022-04-05 3:47PM EDT | 139.00 | 30.20 | 10.50 | 15.00 | 0.00 | - | 1 | 11 | 99.38% |
| SPXL240119C00140000 | 2022-08-09 1:09PM EDT | 140.00 | 8.16 | 3.40 | 7.20 | 0.00 | - | 1 | 49 | 70.23% |
| SPXL240119C00145000 | 2022-09-23 9:49AM EDT | 145.00 | 3.00 | 1.30 | 5.00 | 0.00 | - | 29 | 64 | 61.26% |
| SPXL240119C00150000 | 2022-10-03 2:40PM EDT | 150.00 | 2.00 | 1.05 | 4.00 | 0.00 | - | 50 | 440 | 59.11% |
| SPXL240119C00155000 | 2022-10-03 2:40PM EDT | 155.00 | 2.00 | 2.60 | 4.10 | 0.00 | - | 2 | 31 | 65.22% |
| SPXL240119C00160000 | 2022-09-15 12:31PM EDT | 160.00 | 3.44 | 1.05 | 3.90 | 0.00 | - | 13 | 167 | 61.47% |
| SPXL240119C00165000 | 2022-10-05 10:34AM EDT | 165.00 | 2.08 | 0.70 | 4.40 | 0.00 | - | 20 | 36 | 63.21% |
| SPXL240119C00166000 | 2022-05-18 2:10PM EDT | 166.00 | 7.50 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 63.15% |
| SPXL240119C00167000 | 2022-07-20 1:02PM EDT | 167.00 | 4.50 | 4.30 | 7.60 | 0.00 | - | 2 | 8 | 81.14% |
| SPXL240119C00168000 | 2022-06-02 10:18AM EDT | 168.00 | 6.50 | 0.50 | 5.50 | 0.00 | - | - | 40 | 66.65% |
| SPXL240119C00170000 | 2022-10-05 10:34AM EDT | 170.00 | 2.00 | 0.70 | 3.50 | 0.00 | - | 20 | 51 | 61.47% |
| SPXL240119C00175000 | 2022-10-04 2:08PM EDT | 175.00 | 1.80 | 0.70 | 3.40 | 0.00 | - | 1 | 135 | 62.28% |
| SPXL240119C00176000 | 2022-05-16 12:04AM EDT | 176.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL240119C00177000 | 2022-06-17 11:08AM EDT | 177.00 | 2.30 | 0.50 | 5.50 | 0.00 | - | 1 | 10 | 68.79% |
| SPXL240119C00180000 | 2022-09-30 10:53AM EDT | 180.00 | 1.90 | 0.70 | 3.20 | 0.00 | - | 2 | 1,011 | 62.66% |
| SPXL240119C00185000 | 2022-10-04 2:08PM EDT | 185.00 | 1.65 | 0.15 | 4.00 | 0.00 | - | 1 | 51 | 64.62% |
| SPXL240119C00190000 | 2022-09-28 1:53PM EDT | 190.00 | 0.25 | 0.35 | 3.00 | 0.00 | - | 2 | 48 | 62.65% |
| SPXL240119C00195000 | 2022-08-02 2:32PM EDT | 195.00 | 5.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 69.56% |
| SPXL240119C00200000 | 2022-09-29 1:21PM EDT | 200.00 | 1.21 | 0.10 | 3.70 | 0.00 | - | 100 | 112 | 66.32% |
| SPXL240119C00205000 | 2022-06-23 2:43PM EDT | 205.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 10 | 114 | 71.83% |
| SPXL240119C00210000 | 2022-09-30 3:30PM EDT | 210.00 | 0.78 | 0.15 | 2.75 | 0.00 | - | 5 | 412 | 64.47% |
| SPXL240119C00215000 | 2022-10-06 3:29PM EDT | 215.00 | 1.30 | 0.75 | 1.85 | +0.02 | +1.56% | 2 | 4,055 | 63.94% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240119P00030000 | 2022-10-05 9:58AM EDT | 30.00 | 4.85 | 4.00 | 5.30 | 0.00 | - | 5 | 364 | 80.62% |
| SPXL240119P00035000 | 2022-10-04 3:38PM EDT | 35.00 | 6.26 | 4.20 | 8.10 | 0.00 | - | 3 | 65 | 77.09% |
| SPXL240119P00040000 | 2022-09-29 10:18AM EDT | 40.00 | 8.20 | 7.50 | 9.50 | 0.00 | - | 2 | 70 | 77.51% |
| SPXL240119P00045000 | 2022-09-23 1:21PM EDT | 45.00 | 10.04 | 7.60 | 11.30 | 0.00 | - | 10 | 14 | 69.57% |
| SPXL240119P00050000 | 2022-10-06 12:31PM EDT | 50.00 | 12.85 | 9.70 | 13.20 | +1.15 | +9.83% | 20 | 133 | 66.60% |
| SPXL240119P00055000 | 2022-09-29 12:26PM EDT | 55.00 | 15.75 | 12.90 | 15.40 | 0.00 | - | 7 | 216 | 65.91% |
| SPXL240119P00060000 | 2022-10-06 3:58PM EDT | 60.00 | 16.20 | 14.60 | 17.70 | -3.39 | -17.30% | 1 | 250 | 61.65% |
| SPXL240119P00065000 | 2022-09-23 12:24PM EDT | 65.00 | 20.79 | 17.40 | 20.40 | 0.00 | - | 1 | 62 | 59.74% |
| SPXL240119P00070000 | 2022-10-04 3:19PM EDT | 70.00 | 20.90 | 22.00 | 23.20 | 0.00 | - | 24 | 210 | 60.67% |
| SPXL240119P00075000 | 2022-10-04 1:36PM EDT | 75.00 | 24.74 | 23.90 | 26.70 | 0.00 | - | 12 | 80 | 57.28% |
| SPXL240119P00080000 | 2022-10-04 3:59PM EDT | 80.00 | 27.68 | 27.00 | 29.90 | 0.00 | - | 4 | 96 | 54.94% |
| SPXL240119P00085000 | 2022-09-27 11:59AM EDT | 85.00 | 34.31 | 30.20 | 34.00 | 0.00 | - | 1 | 15 | 53.84% |
| SPXL240119P00090000 | 2022-10-05 2:22PM EDT | 90.00 | 34.00 | 34.30 | 37.50 | 0.00 | - | 6 | 77 | 52.75% |
| SPXL240119P00095000 | 2022-09-23 12:38PM EDT | 95.00 | 41.52 | 37.00 | 41.50 | 0.00 | - | 1 | 19 | 58.22% |
| SPXL240119P00100000 | 2022-10-03 1:47PM EDT | 100.00 | 46.00 | 42.20 | 45.50 | 0.00 | - | 24 | 66 | 50.32% |
| SPXL240119P00105000 | 2022-09-23 1:21PM EDT | 105.00 | 50.18 | 46.40 | 49.50 | 0.00 | - | 10 | 19 | 55.69% |
| SPXL240119P00110000 | 2022-10-04 3:54PM EDT | 110.00 | 49.75 | 50.70 | 54.00 | 0.00 | - | 4 | 44 | 55.95% |
| SPXL240119P00112000 | 2022-06-16 12:48PM EDT | 112.00 | 53.90 | 46.40 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00114000 | 2022-07-15 10:33AM EDT | 114.00 | 49.60 | 34.60 | 38.00 | 0.00 | - | 8 | 9 | 0.00% |
| SPXL240119P00115000 | 2022-09-23 3:42PM EDT | 115.00 | 58.58 | 55.00 | 58.00 | 0.00 | - | 10 | 18 | 53.56% |
| SPXL240119P00118000 | 2022-01-25 4:45PM EDT | 118.00 | 40.68 | 39.50 | 44.50 | 0.00 | - | - | 0 | 0.00% |
| SPXL240119P00119000 | 2022-01-21 11:26AM EDT | 119.00 | 40.72 | 39.00 | 44.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPXL240119P00120000 | 2022-08-10 3:57PM EDT | 120.00 | 42.35 | 45.60 | 49.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPXL240119P00121000 | 2022-03-31 3:54PM EDT | 121.00 | 35.44 | 44.00 | 48.50 | 0.00 | - | 4 | 11 | 0.00% |
| SPXL240119P00122000 | 2022-03-31 3:54PM EDT | 122.00 | 35.21 | 44.00 | 49.50 | 0.00 | - | 4 | 9 | 0.00% |
| SPXL240119P00123000 | 2022-02-23 3:12PM EDT | 123.00 | 45.50 | 34.00 | 39.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXL240119P00124000 | 2022-04-18 1:05PM EDT | 124.00 | 40.50 | 54.50 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240119P00125000 | 2022-10-04 11:17AM EDT | 125.00 | 63.10 | 64.10 | 68.00 | 0.00 | - | 2 | 16 | 57.54% |
| SPXL240119P00126000 | 2022-08-29 9:31AM EDT | 126.00 | 56.00 | 67.80 | 72.00 | 0.00 | - | 4 | 16 | 62.20% |
| SPXL240119P00127000 | 2022-06-16 12:55PM EDT | 127.00 | 68.85 | 59.30 | 63.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL240119P00129000 | 2022-10-03 3:43PM EDT | 129.00 | 71.10 | 67.80 | 71.00 | 0.00 | - | 2 | 71 | 53.75% |
| SPXL240119P00130000 | 2022-09-13 11:11AM EDT | 130.00 | 58.63 | 68.70 | 72.00 | 0.00 | - | 1 | 3 | 54.10% |
| SPXL240119P00133000 | 2021-11-29 11:32AM EDT | 133.00 | 43.50 | 38.00 | 43.00 | 0.00 | - | - | 3 | 0.00% |
| SPXL240119P00138000 | 2022-07-21 10:33AM EDT | 138.00 | 68.19 | 51.50 | 56.50 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL240119P00139000 | 2021-12-15 4:59PM EDT | 139.00 | 46.00 | 43.50 | 48.50 | 0.00 | - | - | 10 | 0.00% |
| SPXL240119P00140000 | 2022-01-28 10:48AM EDT | 140.00 | 56.68 | 50.50 | 55.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240119P00145000 | 2022-01-25 11:21AM EDT | 145.00 | 58.50 | 62.00 | 67.00 | 0.00 | - | 10 | 8 | 0.00% |
| SPXL240119P00150000 | 2022-05-11 12:51PM EDT | 150.00 | 75.70 | 77.00 | 81.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240119P00155000 | 2022-05-06 3:24PM EDT | 155.00 | 74.39 | 72.00 | 76.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240119P00165000 | 2021-12-20 10:33AM EDT | 165.00 | 66.59 | 62.50 | 66.95 | 0.00 | - | - | 10 | 0.00% |
| SPXL240119P00170000 | 2021-12-20 10:34AM EDT | 170.00 | 70.75 | 66.40 | 70.45 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00190000 | 2022-03-23 12:56PM EDT | 190.00 | 82.28 | 93.00 | 98.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00200000 | 2022-04-26 3:24PM EDT | 200.00 | 109.74 | 116.50 | 120.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240119P00210000 | 2022-09-12 3:12PM EDT | 210.00 | 128.00 | 146.50 | 151.50 | 0.00 | - | 4 | 31 | 70.62% |
| SPXL240119P00215000 | 2022-07-25 3:18PM EDT | 215.00 | 140.97 | 128.00 | 132.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
