Singapore Markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,134.61 -34.67 (-0.48%) BTC-USD
19,358.48 +246.47 (+1.29%) CMC Crypto 200
415.97 -4.17 (-0.99%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240119C00055000 | 2021-12-20 12:15PM EDT | 55.00 | 79.52 | 89.60 | 94.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPXL240119C00060000 | 2022-01-03 11:09AM EDT | 60.00 | 93.51 | 86.05 | 89.75 | 0.00 | - | 1 | 29 | 0.00% |
| SPXL240119C00065000 | 2022-01-05 3:53PM EDT | 65.00 | 86.40 | 82.50 | 87.50 | +11.05 | +14.66% | 1 | 1 | 0.00% |
| SPXL240119C00070000 | 2021-11-30 2:37PM EDT | 70.00 | 75.00 | 87.00 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119C00075000 | 2021-11-17 12:35PM EDT | 75.00 | 77.82 | 71.00 | 76.50 | 0.00 | - | 1 | 21 | 0.00% |
| SPXL240119C00080000 | 2021-12-23 11:31AM EDT | 80.00 | 78.00 | 72.50 | 77.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL240119C00085000 | 2021-10-29 1:05PM EDT | 85.00 | 63.56 | 63.50 | 68.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240119C00090000 | 2021-12-21 11:23AM EDT | 90.00 | 75.08 | 66.50 | 71.50 | +15.03 | +25.03% | 1 | 3 | 0.00% |
| SPXL240119C00095000 | 2021-10-29 1:00PM EDT | 95.00 | 57.35 | 58.00 | 62.50 | 0.00 | - | 1 | 1 | 302.20% |
| SPXL240119C00100000 | 2021-12-31 3:06PM EDT | 100.00 | 67.77 | 61.50 | 65.50 | 0.00 | - | 1 | 31 | 381.15% |
| SPXL240119C00105000 | 2021-11-10 7:58AM EDT | 105.00 | 36.49 | 56.50 | 61.50 | 0.00 | - | - | 1 | 288.53% |
| SPXL240119C00110000 | 2021-12-17 10:30AM EDT | 110.00 | 54.52 | 55.00 | 60.00 | 0.00 | - | 1 | 12 | 273.24% |
| SPXL240119C00111000 | 2021-11-10 7:58AM EDT | 111.00 | 36.77 | 54.00 | 59.00 | 0.00 | - | 2 | 3 | 263.81% |
| SPXL240119C00112000 | 2021-10-18 1:40PM EDT | 112.00 | 40.50 | 55.00 | 60.00 | 0.00 | - | 5 | 2 | 273.89% |
| SPXL240119C00113000 | 2021-11-10 7:58AM EDT | 113.00 | 35.25 | 55.00 | 58.00 | 0.00 | - | - | 5 | 264.45% |
| SPXL240119C00114000 | 2021-11-10 7:58AM EDT | 114.00 | 34.76 | 52.00 | 57.00 | 0.00 | - | - | 5 | 247.75% |
| SPXL240119C00115000 | 2021-12-29 11:39AM EDT | 115.00 | 60.46 | 52.50 | 57.50 | 0.00 | - | 1 | 7 | 252.08% |
| SPXL240119C00116000 | 2021-11-10 3:50PM EDT | 116.00 | 47.04 | 53.00 | 58.00 | 0.00 | - | - | 2 | 256.56% |
| SPXL240119C00117000 | 2021-12-13 4:50PM EDT | 117.00 | 52.62 | 51.00 | 56.00 | 0.00 | - | 3 | 3 | 241.19% |
| SPXL240119C00118000 | 2021-12-08 10:42AM EDT | 118.00 | 56.00 | 50.50 | 55.50 | 0.00 | - | 1 | 2 | 237.93% |
| SPXL240119C00120000 | 2022-01-04 11:12AM EDT | 120.00 | 57.30 | 49.50 | 54.50 | 0.00 | - | 3 | 13 | 231.74% |
| SPXL240119C00123000 | 2021-12-03 12:59PM EDT | 123.00 | 43.00 | 52.50 | 57.00 | 0.00 | - | 1 | 1 | 252.56% |
| SPXL240119C00125000 | 2021-12-29 4:38PM EDT | 125.00 | 54.00 | 47.00 | 52.00 | 0.00 | - | 10 | 17 | 217.90% |
| SPXL240119C00127000 | 2021-12-13 11:20AM EDT | 127.00 | 51.50 | 46.00 | 51.00 | 0.00 | - | 1 | 1 | 212.88% |
| SPXL240119C00129000 | 2021-11-30 12:45PM EDT | 129.00 | 42.27 | 51.50 | 56.50 | 0.00 | - | - | 1 | 248.54% |
| SPXL240119C00130000 | 2021-12-29 4:41PM EDT | 130.00 | 51.25 | 47.00 | 50.00 | 0.00 | - | 10 | 69 | 213.81% |
| SPXL240119C00132000 | 2022-01-03 3:59PM EDT | 132.00 | 49.00 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 201.36% |
| SPXL240119C00133000 | 2021-12-07 3:43PM EDT | 133.00 | 45.36 | 43.00 | 48.00 | 0.00 | - | 2 | 2 | 199.19% |
| SPXL240119C00135000 | 2022-01-05 4:58PM EDT | 135.00 | 45.65 | 45.00 | 47.00 | -3.67 | -7.44% | 1 | 21 | 202.26% |
| SPXL240119C00136000 | 2021-11-19 11:13AM EDT | 136.00 | 45.64 | 37.50 | 42.00 | 0.00 | - | 1 | 2 | 174.51% |
| SPXL240119C00137000 | 2022-01-03 3:58PM EDT | 137.00 | 46.50 | 41.50 | 46.50 | 0.00 | - | 1 | 3 | 193.29% |
| SPXL240119C00139000 | 2021-12-15 4:59PM EDT | 139.00 | 44.00 | 40.50 | 45.50 | 0.00 | - | - | 10 | 189.33% |
| SPXL240119C00140000 | 2022-01-05 2:34PM EDT | 140.00 | 45.10 | 41.00 | 45.00 | -3.90 | -7.96% | 7 | 63 | 189.63% |
| SPXL240119C00145000 | 2022-01-04 3:33PM EDT | 145.00 | 45.50 | 37.50 | 42.50 | 0.00 | - | 3 | 34 | 178.25% |
| SPXL240119C00150000 | 2022-01-05 11:19AM EDT | 150.00 | 42.85 | 35.50 | 40.50 | +1.30 | +3.13% | 1 | 12 | 171.67% |
| SPXL240119C00155000 | 2021-12-13 10:44AM EDT | 155.00 | 34.50 | 33.50 | 38.50 | 0.00 | - | 2 | 9 | 165.43% |
| SPXL240119C00160000 | 2022-01-05 4:40PM EDT | 160.00 | 36.00 | 31.50 | 36.50 | -5.00 | -12.20% | 2 | 27 | 159.46% |
| SPXL240119C00165000 | 2022-01-03 10:51AM EDT | 165.00 | 32.50 | 29.50 | 34.50 | 0.00 | - | 2 | 14 | 153.72% |
| SPXL240119C00166000 | 2022-01-04 10:43AM EDT | 166.00 | 35.50 | 29.50 | 34.50 | 0.00 | - | 5 | 7 | 153.98% |
| SPXL240119C00167000 | 2021-12-15 4:26PM EDT | 167.00 | 34.00 | 29.00 | 34.00 | 0.00 | - | - | 1 | 152.51% |
| SPXL240119C00170000 | 2021-12-21 4:53PM EDT | 170.00 | 26.99 | 28.00 | 33.00 | 0.00 | - | 4 | 10 | 149.85% |
| SPXL240119C00175000 | 2022-01-04 2:59PM EDT | 175.00 | 30.90 | 26.50 | 31.50 | 0.00 | - | 8 | 45 | 146.06% |
| SPXL240119C00177000 | 2021-12-31 1:47PM EDT | 177.00 | 34.00 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 143.25% |
| SPXL240119C00180000 | 2021-12-27 4:43PM EDT | 180.00 | 30.00 | 24.50 | 29.50 | 0.00 | - | 34 | 2,030 | 140.70% |
| SPXL240119C00185000 | 2022-01-03 4:41PM EDT | 185.00 | 29.25 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 137.04% |
| SPXL240119C00190000 | 2021-12-27 2:52PM EDT | 190.00 | 29.50 | 22.00 | 27.00 | 0.00 | - | 2 | 10 | 134.98% |
| SPXL240119C00200000 | 2022-01-05 11:19AM EDT | 200.00 | 24.75 | 19.50 | 24.50 | -0.67 | -2.64% | 1 | 0 | 129.27% |
| SPXL240119C00205000 | 2021-12-30 3:47PM EDT | 205.00 | 24.25 | 18.00 | 23.00 | 0.00 | - | 10 | 94 | 125.63% |
| SPXL240119C00210000 | 2021-12-30 3:47PM EDT | 210.00 | 22.92 | 17.00 | 22.00 | 0.00 | - | 1 | 104 | 123.52% |
| SPXL240119C00215000 | 2022-01-05 4:23PM EDT | 215.00 | 19.64 | 16.00 | 21.00 | -1.06 | -5.12% | 1 | 8 | 121.37% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240119P00055000 | 2022-01-05 10:30AM EDT | 55.00 | 8.25 | 9.10 | 11.55 | -2.65 | -24.31% | 1 | 98 | 50.38% |
| SPXL240119P00060000 | 2021-12-30 12:42PM EDT | 60.00 | 11.80 | 11.00 | 16.00 | 0.00 | - | 10 | 102 | 51.87% |
| SPXL240119P00065000 | 2021-11-10 7:58AM EDT | 65.00 | 19.85 | 13.50 | 18.00 | 0.00 | - | 10 | 10 | 56.71% |
| SPXL240119P00070000 | 2021-10-18 1:14PM EDT | 70.00 | 17.92 | 15.00 | 19.50 | 0.00 | - | 1 | 1 | 51.02% |
| SPXL240119P00075000 | 2021-11-10 7:58AM EDT | 75.00 | 23.45 | 17.00 | 21.50 | 0.00 | - | 10 | 0 | 46.55% |
| SPXL240119P00080000 | 2021-12-29 11:18AM EDT | 80.00 | 20.10 | 17.50 | 22.50 | 0.00 | - | 1 | 92 | 38.36% |
| SPXL240119P00085000 | 2021-11-10 7:58AM EDT | 85.00 | 25.00 | 20.50 | 25.50 | 0.00 | - | 20 | 10 | 35.56% |
| SPXL240119P00100000 | 2022-01-05 2:42PM EDT | 100.00 | 28.10 | 25.50 | 30.50 | -1.90 | -6.33% | 2 | 6 | 0.00% |
| SPXL240119P00105000 | 2021-11-10 7:58AM EDT | 105.00 | 36.99 | 28.50 | 33.50 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00110000 | 2021-11-10 7:58AM EDT | 110.00 | 36.00 | 30.50 | 35.50 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00121000 | 2021-11-30 3:44PM EDT | 121.00 | 43.00 | 32.50 | 37.50 | 0.00 | - | - | 2 | 0.00% |
| SPXL240119P00125000 | 2021-11-30 1:28PM EDT | 125.00 | 42.00 | 34.00 | 39.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00126000 | 2021-11-30 3:49PM EDT | 126.00 | 44.23 | 35.50 | 40.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXL240119P00127000 | 2021-11-30 3:40PM EDT | 127.00 | 46.00 | 35.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00129000 | 2021-11-30 3:34PM EDT | 129.00 | 47.50 | 36.00 | 41.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00130000 | 2021-12-23 10:57AM EDT | 130.00 | 41.70 | 39.00 | 44.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXL240119P00133000 | 2021-11-29 11:32AM EDT | 133.00 | 43.50 | 38.50 | 43.00 | 0.00 | - | - | 3 | 0.00% |
| SPXL240119P00138000 | 2021-12-15 4:59PM EDT | 138.00 | 45.50 | 43.00 | 48.00 | 0.00 | - | - | 10 | 0.00% |
| SPXL240119P00139000 | 2021-12-15 4:59PM EDT | 139.00 | 46.00 | 43.50 | 48.50 | 0.00 | - | - | 10 | 0.00% |
| SPXL240119P00145000 | 2021-12-27 4:53PM EDT | 145.00 | 46.63 | 46.50 | 51.50 | 0.00 | - | - | 10 | 0.00% |
| SPXL240119P00150000 | 2021-11-04 1:49PM EDT | 150.00 | 53.30 | 57.00 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00155000 | 2021-11-22 4:53PM EDT | 155.00 | 57.06 | 52.50 | 57.50 | 0.00 | - | - | 10 | 0.00% |
| SPXL240119P00165000 | 2021-12-20 10:33AM EDT | 165.00 | 66.59 | 58.50 | 63.50 | 0.00 | - | - | 10 | 0.00% |
| SPXL240119P00170000 | 2021-12-20 10:34AM EDT | 170.00 | 70.75 | 61.50 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| SPXL240119P00200000 | 2021-11-23 3:19PM EDT | 200.00 | 87.75 | 81.00 | 86.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240119P00210000 | 2021-11-23 3:19PM EDT | 210.00 | 95.25 | 88.50 | 93.50 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
