Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,388.38 -384.33 (-1.62%) CMC Crypto 200
535.86 -1.00 (-0.19%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240119C00030000 | 2023-01-12 9:55AM EST | 30.00 | 41.40 | 46.50 | 51.50 | 0.00 | - | 2 | 417 | 84.96% |
| SPXL240119C00035000 | 2023-01-12 12:23PM EST | 35.00 | 38.21 | 42.50 | 47.30 | 0.00 | - | 11 | 45 | 81.12% |
| SPXL240119C00040000 | 2023-02-03 3:42PM EST | 40.00 | 40.50 | 38.80 | 42.20 | +6.60 | +19.47% | 1 | 40 | 74.38% |
| SPXL240119C00045000 | 2023-01-23 12:23PM EST | 45.00 | 32.17 | 35.10 | 38.60 | 0.00 | - | 20 | 190 | 72.57% |
| SPXL240119C00050000 | 2023-02-02 10:47AM EST | 50.00 | 35.00 | 32.20 | 34.30 | 0.00 | - | 3 | 125 | 70.02% |
| SPXL240119C00055000 | 2023-02-02 1:05PM EST | 55.00 | 32.00 | 28.60 | 31.10 | 0.00 | - | 3 | 151 | 67.71% |
| SPXL240119C00060000 | 2023-02-01 11:07AM EST | 60.00 | 22.70 | 25.20 | 27.30 | 0.00 | - | 2 | 248 | 63.86% |
| SPXL240119C00065000 | 2023-02-02 2:10PM EST | 65.00 | 25.20 | 22.10 | 23.50 | 0.00 | - | 21 | 140 | 60.20% |
| SPXL240119C00070000 | 2023-02-03 3:55PM EST | 70.00 | 20.22 | 19.00 | 20.70 | -1.58 | -7.25% | 46 | 415 | 57.94% |
| SPXL240119C00075000 | 2023-02-03 1:58PM EST | 75.00 | 17.29 | 16.20 | 17.80 | +0.39 | +2.31% | 13 | 228 | 55.40% |
| SPXL240119C00080000 | 2023-02-03 2:16PM EST | 80.00 | 14.00 | 13.60 | 15.10 | -1.80 | -11.39% | 3 | 353 | 52.92% |
| SPXL240119C00085000 | 2023-02-03 1:58PM EST | 85.00 | 12.42 | 11.00 | 12.70 | +1.32 | +11.89% | 2 | 80 | 50.31% |
| SPXL240119C00090000 | 2023-02-03 12:26PM EST | 90.00 | 10.85 | 9.00 | 10.40 | -0.05 | -0.46% | 79 | 281 | 50.51% |
| SPXL240119C00095000 | 2023-02-01 3:00PM EST | 95.00 | 7.05 | 7.40 | 8.50 | 0.00 | - | 1 | 390 | 48.54% |
| SPXL240119C00100000 | 2023-02-03 11:36AM EST | 100.00 | 7.39 | 6.00 | 7.00 | +0.39 | +5.57% | 2 | 1,262 | 47.27% |
| SPXL240119C00105000 | 2023-02-03 11:19AM EST | 105.00 | 5.62 | 4.70 | 5.70 | 0.00 | - | 75 | 292 | 46.05% |
| SPXL240119C00110000 | 2023-02-02 1:36PM EST | 110.00 | 4.70 | 3.70 | 4.80 | 0.00 | - | 7 | 140 | 45.74% |
| SPXL240119C00111000 | 2023-01-27 3:16PM EST | 111.00 | 3.28 | 3.50 | 4.60 | 0.00 | - | 2 | 14 | 45.53% |
| SPXL240119C00112000 | 2022-11-14 10:45AM EST | 112.00 | 9.00 | 6.10 | 7.10 | 0.00 | - | 1 | 14 | 53.82% |
| SPXL240119C00113000 | 2023-01-25 11:48AM EST | 113.00 | 2.70 | 3.10 | 4.30 | 0.00 | - | 1 | 44 | 45.46% |
| SPXL240119C00114000 | 2022-11-09 11:50AM EST | 114.00 | 5.16 | 4.20 | 5.30 | 0.00 | - | 1 | 7 | 50.04% |
| SPXL240119C00115000 | 2023-01-23 9:50AM EST | 115.00 | 0.55 | 2.90 | 4.00 | 0.00 | - | 1 | 42 | 45.31% |
| SPXL240119C00116000 | 2023-01-27 3:16PM EST | 116.00 | 2.71 | 2.85 | 3.80 | 0.00 | - | 1 | 33 | 44.98% |
| SPXL240119C00117000 | 2022-08-11 10:05AM EST | 117.00 | 15.86 | 8.40 | 12.00 | 0.00 | - | 1 | 21 | 69.65% |
| SPXL240119C00118000 | 2022-10-24 12:35PM EST | 118.00 | 4.50 | 5.40 | 7.10 | 0.00 | - | 6 | 27 | 55.95% |
| SPXL240119C00119000 | 2022-12-16 10:05AM EST | 119.00 | 2.93 | 1.85 | 3.20 | 0.00 | - | 1 | 8 | 43.84% |
| SPXL240119C00120000 | 2023-02-02 3:31PM EST | 120.00 | 2.70 | 2.30 | 3.30 | 0.00 | - | 7 | 94 | 44.79% |
| SPXL240119C00121000 | 2023-01-06 3:59PM EST | 121.00 | 2.20 | 2.20 | 3.30 | 0.00 | - | 1 | 7 | 45.29% |
| SPXL240119C00122000 | 2022-11-15 11:12AM EST | 122.00 | 6.39 | 2.75 | 3.60 | 0.00 | - | 2 | 12 | 47.14% |
| SPXL240119C00123000 | 2023-01-09 10:05AM EST | 123.00 | 2.25 | 2.00 | 2.85 | 0.00 | - | 2 | 4 | 44.09% |
| SPXL240119C00124000 | 2023-01-27 3:17PM EST | 124.00 | 1.80 | 1.95 | 2.80 | 0.00 | - | 1 | 0 | 44.30% |
| SPXL240119C00125000 | 2023-01-27 3:17PM EST | 125.00 | 1.75 | 1.85 | 2.65 | 0.00 | - | 2 | 140 | 44.00% |
| SPXL240119C00126000 | 2023-02-01 9:38AM EST | 126.00 | 1.80 | 1.75 | 2.60 | 0.00 | - | 1 | 5 | 44.19% |
| SPXL240119C00127000 | 2022-05-18 8:37AM EST | 127.00 | 9.50 | 2.00 | 7.00 | 0.00 | - | 2 | 5 | 53.49% |
| SPXL240119C00128000 | 2022-05-20 10:09AM EST | 128.00 | 8.50 | 2.00 | 7.00 | 0.00 | - | 5 | 9 | 53.95% |
| SPXL240119C00129000 | 2022-08-05 8:30AM EST | 129.00 | 10.00 | 4.00 | 8.00 | 0.00 | - | 1 | 4 | 60.58% |
| SPXL240119C00130000 | 2023-01-27 3:17PM EST | 130.00 | 1.41 | 1.45 | 2.15 | 0.00 | - | 1 | 200 | 43.47% |
| SPXL240119C00131000 | 2022-11-09 1:16PM EST | 131.00 | 3.53 | 2.25 | 3.20 | 0.00 | - | 2 | 1 | 49.38% |
| SPXL240119C00132000 | 2022-11-10 10:36AM EST | 132.00 | 4.19 | 2.15 | 3.10 | 0.00 | - | 2 | 4 | 49.32% |
| SPXL240119C00133000 | 2022-01-18 3:54PM EST | 133.00 | 37.87 | 24.00 | 28.50 | 0.00 | - | 2 | 3 | 132.39% |
| SPXL240119C00134000 | 2023-01-18 12:58PM EST | 134.00 | 1.09 | 1.20 | 1.95 | 0.00 | - | 4 | 20 | 43.91% |
| SPXL240119C00135000 | 2023-02-02 12:14PM EST | 135.00 | 1.55 | 1.15 | 1.85 | 0.00 | - | 1 | 94 | 43.68% |
| SPXL240119C00136000 | 2023-01-19 11:23AM EST | 136.00 | 1.05 | 1.10 | 1.80 | 0.00 | - | 1 | 3 | 43.75% |
| SPXL240119C00137000 | 2023-01-30 12:07PM EST | 137.00 | 0.89 | 1.00 | 1.80 | 0.00 | - | 1 | 5 | 44.13% |
| SPXL240119C00138000 | 2022-10-04 8:30AM EST | 138.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPXL240119C00139000 | 2022-04-05 2:47PM EST | 139.00 | 30.20 | 10.50 | 15.00 | 0.00 | - | 1 | 11 | 89.73% |
| SPXL240119C00140000 | 2023-02-02 1:12PM EST | 140.00 | 1.25 | 0.90 | 1.55 | 0.00 | - | 23 | 72 | 43.58% |
| SPXL240119C00145000 | 2023-01-11 10:22AM EST | 145.00 | 0.99 | 0.70 | 1.35 | 0.00 | - | 1 | 212 | 43.86% |
| SPXL240119C00150000 | 2023-02-02 12:01PM EST | 150.00 | 0.70 | 0.60 | 1.15 | 0.00 | - | 2 | 412 | 43.90% |
| SPXL240119C00155000 | 2023-01-18 2:26PM EST | 155.00 | 0.60 | 0.45 | 0.95 | 0.00 | - | 1 | 32 | 43.65% |
| SPXL240119C00160000 | 2023-01-31 11:48AM EST | 160.00 | 0.50 | 0.35 | 0.80 | 0.00 | - | 2 | 190 | 43.60% |
| SPXL240119C00165000 | 2023-01-18 1:03PM EST | 165.00 | 0.50 | 0.25 | 0.85 | 0.00 | - | 1 | 31 | 45.46% |
| SPXL240119C00166000 | 2023-01-05 9:39AM EST | 166.00 | 0.75 | 0.20 | 1.20 | 0.00 | - | 1 | 10 | 49.00% |
| SPXL240119C00167000 | 2022-11-10 10:36AM EST | 167.00 | 1.83 | 0.50 | 1.40 | 0.00 | - | 4 | 9 | 50.92% |
| SPXL240119C00168000 | 2022-11-04 10:49AM EST | 168.00 | 1.50 | 0.95 | 1.90 | 0.00 | - | 40 | 40 | 51.39% |
| SPXL240119C00170000 | 2023-02-02 10:07AM EST | 170.00 | 1.30 | 0.10 | 1.55 | 0.00 | - | 19 | 72 | 52.91% |
| SPXL240119C00174000 | 2022-11-10 12:22PM EST | 174.00 | 1.58 | 0.35 | 1.20 | 0.00 | - | - | 0 | 51.12% |
| SPXL240119C00175000 | 2023-01-25 10:21AM EST | 175.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 2 | 136 | 54.63% |
| SPXL240119C00176000 | 2022-11-15 11:12AM EST | 176.00 | 1.87 | 0.10 | 2.65 | 0.00 | - | 4 | 1 | 53.13% |
| SPXL240119C00177000 | 2022-06-17 10:08AM EST | 177.00 | 2.30 | 0.50 | 5.50 | 0.00 | - | 1 | 10 | 64.14% |
| SPXL240119C00180000 | 2022-11-02 2:27PM EST | 180.00 | 1.38 | 0.55 | 1.75 | 0.00 | - | 2 | 1,013 | 52.19% |
| SPXL240119C00185000 | 2022-10-04 1:08PM EST | 185.00 | 1.65 | 0.10 | 3.10 | 0.00 | - | 1 | 51 | 57.17% |
| SPXL240119C00190000 | 2023-01-12 3:48PM EST | 190.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 13 | 49 | 50.39% |
| SPXL240119C00195000 | 2023-01-18 9:30AM EST | 195.00 | 0.46 | 0.00 | 2.35 | 0.00 | - | 2 | 9 | 55.92% |
| SPXL240119C00200000 | 2023-01-24 9:38AM EST | 200.00 | 1.10 | 0.05 | 1.30 | 0.00 | - | 1 | 117 | 51.56% |
| SPXL240119C00205000 | 2023-01-18 9:52AM EST | 205.00 | 0.20 | 0.10 | 2.30 | 0.00 | - | 1 | 115 | 58.30% |
| SPXL240119C00210000 | 2022-11-30 12:47PM EST | 210.00 | 0.61 | 0.00 | 0.80 | 0.00 | - | 2 | 305 | 55.10% |
| SPXL240119C00215000 | 2023-02-01 3:54PM EST | 215.00 | 0.23 | 0.05 | 1.15 | 0.00 | - | 1 | 4,061 | 53.44% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240119P00030000 | 2023-02-02 2:29PM EST | 30.00 | 1.63 | 1.60 | 2.05 | -0.09 | -5.23% | 1 | 633 | 77.56% |
| SPXL240119P00035000 | 2023-02-02 2:29PM EST | 35.00 | 2.32 | 2.30 | 2.60 | 0.00 | - | 46 | 201 | 72.78% |
| SPXL240119P00040000 | 2023-02-02 10:32AM EST | 40.00 | 2.90 | 3.00 | 3.70 | 0.00 | - | 7 | 80 | 69.75% |
| SPXL240119P00045000 | 2023-02-02 2:23PM EST | 45.00 | 4.00 | 3.90 | 4.80 | 0.00 | - | 2 | 28 | 66.53% |
| SPXL240119P00050000 | 2023-02-03 3:28PM EST | 50.00 | 5.30 | 5.00 | 5.70 | +0.31 | +6.21% | 6 | 275 | 62.65% |
| SPXL240119P00055000 | 2023-02-03 2:49PM EST | 55.00 | 6.70 | 6.10 | 7.00 | 0.00 | - | 31 | 320 | 59.30% |
| SPXL240119P00060000 | 2023-02-03 10:36AM EST | 60.00 | 7.53 | 7.50 | 8.50 | +0.03 | +0.40% | 11 | 212 | 56.49% |
| SPXL240119P00065000 | 2023-02-03 11:39AM EST | 65.00 | 8.00 | 9.00 | 10.10 | -0.90 | -10.11% | 10 | 200 | 53.46% |
| SPXL240119P00070000 | 2023-02-03 12:26PM EST | 70.00 | 10.66 | 10.70 | 11.80 | -1.84 | -14.72% | 10 | 263 | 50.37% |
| SPXL240119P00075000 | 2023-01-30 10:20AM EST | 75.00 | 14.70 | 12.50 | 13.70 | 0.00 | - | 1 | 128 | 49.25% |
| SPXL240119P00080000 | 2023-01-30 10:17AM EST | 80.00 | 16.77 | 14.70 | 16.00 | 0.00 | - | 62 | 146 | 46.80% |
| SPXL240119P00085000 | 2023-02-03 10:21AM EST | 85.00 | 17.42 | 17.10 | 18.60 | +0.60 | +3.57% | 125 | 244 | 44.59% |
| SPXL240119P00090000 | 2023-02-03 10:21AM EST | 90.00 | 20.19 | 20.00 | 21.20 | +0.72 | +3.70% | 125 | 89 | 41.54% |
| SPXL240119P00095000 | 2023-01-03 12:59PM EST | 95.00 | 37.05 | 21.20 | 24.20 | 0.00 | - | 1 | 20 | 38.91% |
| SPXL240119P00100000 | 2023-02-03 10:57AM EST | 100.00 | 25.97 | 26.60 | 27.90 | +0.57 | +2.24% | 1 | 102 | 37.86% |
| SPXL240119P00105000 | 2023-02-02 9:30AM EST | 105.00 | 29.70 | 30.00 | 31.90 | 0.00 | - | 1 | 18 | 37.14% |
| SPXL240119P00110000 | 2022-12-15 1:08PM EST | 110.00 | 46.85 | 39.30 | 42.80 | 0.00 | - | 2 | 47 | 56.20% |
| SPXL240119P00112000 | 2022-06-16 11:48AM EST | 112.00 | 53.90 | 46.40 | 50.50 | 0.00 | - | - | 1 | 76.14% |
| SPXL240119P00114000 | 2022-07-15 9:33AM EST | 114.00 | 49.60 | 34.60 | 38.00 | 0.00 | - | 8 | 9 | 25.43% |
| SPXL240119P00115000 | 2022-12-21 9:37AM EST | 115.00 | 52.82 | 45.00 | 49.30 | 0.00 | - | 4 | 17 | 63.18% |
| SPXL240119P00118000 | 2022-01-25 3:45PM EST | 118.00 | 40.68 | 39.50 | 44.50 | 0.00 | - | - | 0 | 42.60% |
| SPXL240119P00119000 | 2022-11-28 9:31AM EST | 119.00 | 49.70 | 55.30 | 59.60 | 0.00 | - | 2 | 2 | 87.11% |
| SPXL240119P00120000 | 2023-01-30 2:51PM EST | 120.00 | 49.35 | 42.20 | 45.30 | 0.00 | - | 1 | 10 | 37.37% |
| SPXL240119P00121000 | 2022-03-31 2:54PM EST | 121.00 | 35.44 | 44.00 | 48.50 | 0.00 | - | 4 | 11 | 48.61% |
| SPXL240119P00122000 | 2022-03-31 2:54PM EST | 122.00 | 35.21 | 44.00 | 49.50 | 0.00 | - | 4 | 9 | 49.10% |
| SPXL240119P00123000 | 2023-01-09 2:09PM EST | 123.00 | 57.20 | 44.80 | 48.50 | 0.00 | - | 1 | 0 | 39.86% |
| SPXL240119P00124000 | 2022-04-18 12:05PM EST | 124.00 | 40.50 | 54.50 | 59.00 | 0.00 | - | 1 | 1 | 70.34% |
| SPXL240119P00125000 | 2023-01-09 9:42AM EST | 125.00 | 59.60 | 46.70 | 50.90 | 0.00 | - | 2 | 10 | 42.92% |
| SPXL240119P00126000 | 2023-01-23 10:49AM EST | 126.00 | 58.00 | 47.80 | 51.80 | 0.00 | - | 4 | 27 | 42.84% |
| SPXL240119P00127000 | 2022-06-16 11:55AM EST | 127.00 | 68.85 | 59.30 | 63.00 | 0.00 | - | 1 | 2 | 76.83% |
| SPXL240119P00129000 | 2022-10-03 2:43PM EST | 129.00 | 71.10 | 66.50 | 70.90 | 0.00 | - | 2 | 71 | 96.74% |
| SPXL240119P00130000 | 2022-09-13 10:11AM EST | 130.00 | 58.63 | 76.50 | 81.50 | 0.00 | - | 1 | 3 | 128.50% |
| SPXL240119P00133000 | 2022-11-14 3:54PM EST | 133.00 | 63.20 | 60.60 | 63.90 | 0.00 | - | 1 | 4 | 61.60% |
| SPXL240119P00138000 | 2022-07-21 9:33AM EST | 138.00 | 68.19 | 51.50 | 56.50 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL240119P00139000 | 2021-12-15 3:59PM EST | 139.00 | 46.00 | 43.50 | 48.50 | 0.00 | - | - | 10 | 0.00% |
| SPXL240119P00140000 | 2022-01-28 9:48AM EST | 140.00 | 56.68 | 50.50 | 55.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240119P00145000 | 2022-01-25 10:21AM EST | 145.00 | 58.50 | 62.00 | 67.00 | 0.00 | - | 10 | 8 | 0.00% |
| SPXL240119P00150000 | 2022-12-30 10:54AM EST | 150.00 | 88.70 | 74.50 | 79.20 | 0.00 | - | 1 | 0 | 57.75% |
| SPXL240119P00155000 | 2022-05-06 2:24PM EST | 155.00 | 74.39 | 72.00 | 76.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240119P00165000 | 2021-12-20 9:33AM EST | 165.00 | 66.59 | 62.50 | 66.95 | 0.00 | - | - | 10 | 0.00% |
| SPXL240119P00170000 | 2021-12-20 9:34AM EST | 170.00 | 70.75 | 66.40 | 70.45 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00174000 | 2022-12-09 3:21PM EST | 174.00 | 105.00 | 107.00 | 112.00 | 0.00 | - | - | 0 | 100.71% |
| SPXL240119P00175000 | 2022-12-09 3:09PM EST | 175.00 | 105.90 | 108.00 | 113.00 | 0.00 | - | - | 0 | 101.03% |
| SPXL240119P00176000 | 2022-12-13 2:53PM EST | 176.00 | 103.80 | 104.50 | 109.50 | 0.00 | - | 2 | 0 | 84.62% |
| SPXL240119P00177000 | 2022-12-09 2:00PM EST | 177.00 | 108.00 | 110.00 | 115.00 | 0.00 | - | - | 0 | 101.68% |
| SPXL240119P00180000 | 2022-12-09 1:42PM EST | 180.00 | 110.90 | 113.00 | 118.00 | 0.00 | - | - | 0 | 102.62% |
| SPXL240119P00185000 | 2022-12-13 12:10PM EST | 185.00 | 112.70 | 113.50 | 118.50 | 0.00 | - | 2 | 0 | 87.32% |
| SPXL240119P00190000 | 2022-12-12 12:10PM EST | 190.00 | 121.30 | 119.00 | 124.00 | 0.00 | - | 2 | 0 | 90.73% |
| SPXL240119P00195000 | 2022-12-08 3:06PM EST | 195.00 | 126.40 | 128.00 | 133.00 | 0.00 | - | - | 0 | 107.07% |
| SPXL240119P00200000 | 2022-12-12 12:13PM EST | 200.00 | 131.30 | 129.00 | 134.00 | 0.00 | - | 2 | 0 | 93.45% |
| SPXL240119P00205000 | 2022-12-08 1:47PM EST | 205.00 | 135.30 | 138.00 | 143.00 | 0.00 | - | - | 0 | 109.78% |
| SPXL240119P00210000 | 2022-12-01 1:16PM EST | 210.00 | 134.50 | 145.50 | 150.50 | 0.00 | - | 4 | 2 | 119.87% |
| SPXL240119P00215000 | 2023-02-03 1:23PM EST | 215.00 | 137.80 | 136.10 | 141.00 | +1.40 | +1.03% | 6 | 21 | 70.68% |
© 2023 Yahoo. All rights reserved.
