Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,146.64 -1,323.44 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503C00085000 | 2024-04-19 10:53AM EDT | 85.00 | 30.28 | 34.10 | 38.50 | 0.00 | - | 1 | 1 | 128.91% |
| SPXL240503C00100000 | 2024-04-26 1:03PM EDT | 100.00 | 22.12 | 19.20 | 24.00 | +5.80 | +35.54% | 1 | 10 | 94.73% |
| SPXL240503C00105000 | 2024-04-17 12:43PM EDT | 105.00 | 12.70 | 14.20 | 19.00 | 0.00 | - | - | 1 | 75.34% |
| SPXL240503C00106000 | 2024-04-18 12:10PM EDT | 106.00 | 13.00 | 13.00 | 17.80 | 0.00 | - | - | 1 | 62.50% |
| SPXL240503C00107000 | 2024-04-23 3:24PM EDT | 107.00 | 12.90 | 12.20 | 17.00 | 0.00 | - | 1 | 3 | 67.63% |
| SPXL240503C00108000 | 2024-04-24 9:45AM EDT | 108.00 | 13.08 | 11.00 | 15.90 | 0.00 | - | 2 | 13 | 57.72% |
| SPXL240503C00109000 | 2024-04-25 11:04AM EDT | 109.00 | 13.06 | 11.00 | 15.00 | +5.76 | +78.90% | 1 | 34 | 72.22% |
| SPXL240503C00110000 | 2024-04-26 12:27PM EDT | 110.00 | 12.05 | 10.40 | 14.00 | +3.33 | +38.19% | 3 | 284 | 73.00% |
| SPXL240503C00111000 | 2024-04-25 1:23PM EDT | 111.00 | 6.82 | 9.50 | 12.80 | 0.00 | - | 15 | 23 | 67.29% |
| SPXL240503C00112000 | 2024-04-25 1:23PM EDT | 112.00 | 6.07 | 8.80 | 11.80 | 0.00 | - | 29 | 99 | 66.16% |
| SPXL240503C00113000 | 2024-04-25 12:21PM EDT | 113.00 | 5.40 | 8.20 | 10.00 | 0.00 | - | 2 | 6 | 57.01% |
| SPXL240503C00114000 | 2024-04-26 3:58PM EDT | 114.00 | 7.55 | 7.20 | 9.80 | +1.65 | +27.97% | 14 | 23 | 60.74% |
| SPXL240503C00115000 | 2024-04-26 12:59PM EDT | 115.00 | 8.39 | 5.10 | 8.80 | +3.29 | +64.51% | 77 | 106 | 79.15% |
| SPXL240503C00116000 | 2024-04-26 1:05PM EDT | 116.00 | 7.14 | 5.20 | 7.20 | +2.78 | +63.76% | 11 | 75 | 63.09% |
| SPXL240503C00117000 | 2024-04-26 3:31PM EDT | 117.00 | 6.21 | 5.10 | 5.70 | +2.41 | +63.42% | 93 | 106 | 48.88% |
| SPXL240503C00118000 | 2024-04-26 3:49PM EDT | 118.00 | 5.10 | 4.00 | 5.00 | +1.80 | +54.55% | 72 | 83 | 48.24% |
| SPXL240503C00119000 | 2024-04-26 3:42PM EDT | 119.00 | 4.52 | 3.50 | 4.30 | +1.71 | +60.85% | 628 | 62 | 46.95% |
| SPXL240503C00120000 | 2024-04-26 3:50PM EDT | 120.00 | 3.80 | 2.95 | 3.80 | +1.50 | +65.22% | 154 | 143 | 48.00% |
| SPXL240503C00120500 | 2024-04-26 12:43PM EDT | 120.50 | 3.20 | 3.10 | 4.20 | +1.20 | +60.00% | 23 | 35 | 58.01% |
| SPXL240503C00121000 | 2024-04-26 3:29PM EDT | 121.00 | 3.50 | 2.70 | 3.10 | +1.50 | +75.00% | 73 | 184 | 45.29% |
| SPXL240503C00121500 | 2024-04-26 3:42PM EDT | 121.50 | 2.80 | 2.20 | 2.70 | +1.47 | +110.53% | 81 | 47 | 42.92% |
| SPXL240503C00122000 | 2024-04-26 3:47PM EDT | 122.00 | 2.40 | 2.15 | 2.45 | +0.75 | +45.45% | 154 | 79 | 42.58% |
| SPXL240503C00122500 | 2024-04-26 3:49PM EDT | 122.50 | 2.36 | 1.70 | 2.20 | +0.96 | +68.57% | 34 | 6 | 42.02% |
| SPXL240503C00123000 | 2024-04-26 3:36PM EDT | 123.00 | 2.28 | 1.60 | 2.00 | +0.88 | +62.86% | 44 | 85 | 42.02% |
| SPXL240503C00123500 | 2024-04-26 2:19PM EDT | 123.50 | 1.60 | 1.30 | 1.80 | +0.60 | +60.00% | 43 | 12 | 41.80% |
| SPXL240503C00124000 | 2024-04-26 3:47PM EDT | 124.00 | 1.70 | 1.25 | 1.65 | +0.60 | +54.55% | 29 | 36 | 42.16% |
| SPXL240503C00124500 | 2024-04-26 3:25PM EDT | 124.50 | 1.73 | 1.30 | 1.45 | +0.79 | +84.04% | 34 | 5 | 41.53% |
| SPXL240503C00125000 | 2024-04-26 3:56PM EDT | 125.00 | 1.25 | 0.75 | 1.35 | +0.45 | +56.25% | 164 | 69 | 42.33% |
| SPXL240503C00125500 | 2024-04-26 3:40PM EDT | 125.50 | 1.25 | 1.00 | 1.15 | +0.90 | +257.14% | 17 | 5 | 41.21% |
| SPXL240503C00126000 | 2024-04-26 3:53PM EDT | 126.00 | 1.00 | 0.40 | 0.95 | +0.40 | +66.67% | 153 | 92 | 39.80% |
| SPXL240503C00127000 | 2024-04-26 3:41PM EDT | 127.00 | 0.80 | 0.60 | 0.70 | +0.43 | +116.22% | 61 | 56 | 38.92% |
| SPXL240503C00127500 | 2024-04-26 3:33PM EDT | 127.50 | 0.65 | 0.10 | 0.60 | +0.23 | +54.76% | 23 | 12 | 38.62% |
| SPXL240503C00128000 | 2024-04-26 3:37PM EDT | 128.00 | 0.65 | 0.45 | 1.05 | +0.45 | +225.00% | 49 | 30 | 50.10% |
| SPXL240503C00129000 | 2024-04-26 2:37PM EDT | 129.00 | 0.52 | 0.35 | 0.40 | -0.08 | -13.33% | 5 | 19 | 38.77% |
| SPXL240503C00129500 | 2024-04-26 2:43PM EDT | 129.50 | 0.50 | 0.25 | 0.35 | +0.10 | +25.00% | 14 | 12 | 38.92% |
| SPXL240503C00130000 | 2024-04-26 3:46PM EDT | 130.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 129 | 67 | 38.87% |
| SPXL240503C00130500 | 2024-04-26 3:49PM EDT | 130.50 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 1 | 21 | 40.38% |
| SPXL240503C00131000 | 2024-04-26 3:39PM EDT | 131.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 207 | 53 | 40.04% |
| SPXL240503C00131500 | 2024-04-24 3:44PM EDT | 131.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 14 | 41.50% |
| SPXL240503C00132000 | 2024-04-22 2:43PM EDT | 132.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 42 | 40.82% |
| SPXL240503C00132500 | 2024-04-24 10:03AM EDT | 132.50 | 0.24 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 42.19% |
| SPXL240503C00133000 | 2024-04-26 12:41PM EDT | 133.00 | 0.17 | 0.05 | 0.20 | -0.13 | -43.33% | 1 | 13 | 43.56% |
| SPXL240503C00134000 | 2024-04-26 3:56PM EDT | 134.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 2 | 185 | 43.56% |
| SPXL240503C00135000 | 2024-04-26 1:14PM EDT | 135.00 | 0.15 | 0.05 | 0.15 | -0.11 | -42.31% | 235 | 121 | 46.09% |
| SPXL240503C00136000 | 2024-04-16 10:46AM EDT | 136.00 | 0.10 | 0.00 | 0.35 | -0.22 | -68.75% | 1 | 16 | 50.00% |
| SPXL240503C00137000 | 2024-04-15 10:14AM EDT | 137.00 | 0.86 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 55.27% |
| SPXL240503C00138000 | 2024-04-25 2:03PM EDT | 138.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 59.08% |
| SPXL240503C00139000 | 2024-04-17 9:30AM EDT | 139.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 61.62% |
| SPXL240503C00140000 | 2024-04-17 9:45AM EDT | 140.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 64.06% |
| SPXL240503C00141000 | 2024-04-12 2:55PM EDT | 141.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 66.50% |
| SPXL240503C00142000 | 2024-04-15 3:53PM EDT | 142.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 68.95% |
| SPXL240503C00143000 | 2024-04-19 3:56PM EDT | 143.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 71.29% |
| SPXL240503C00144000 | 2024-04-17 2:18PM EDT | 144.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 73.73% |
| SPXL240503C00145000 | 2024-04-15 2:17PM EDT | 145.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 75.98% |
| SPXL240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 78.32% |
| SPXL240503C00150000 | 2024-04-17 2:18PM EDT | 150.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 87.11% |
| SPXL240503C00155000 | 2024-04-01 12:26PM EDT | 155.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 97.66% |
| SPXL240503C00165000 | 2024-04-01 10:49AM EDT | 165.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 117.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503P00075000 | 2024-04-24 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 180.47% |
| SPXL240503P00080000 | 2024-04-24 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 142.58% |
| SPXL240503P00085000 | 2024-04-19 2:41PM EDT | 85.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 550 | 450 | 138.87% |
| SPXL240503P00090000 | 2024-04-19 2:42PM EDT | 90.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 100 | 103 | 119.53% |
| SPXL240503P00095000 | 2024-04-24 12:21PM EDT | 95.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 570 | 102.93% |
| SPXL240503P00100000 | 2024-04-25 12:00PM EDT | 100.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 9 | 55 | 73.05% |
| SPXL240503P00104000 | 2024-04-25 9:45AM EDT | 104.00 | 0.57 | 0.05 | 0.15 | 0.00 | - | 2 | 17 | 58.01% |
| SPXL240503P00105000 | 2024-04-25 11:51AM EDT | 105.00 | 0.10 | 0.10 | 0.15 | -0.55 | -84.62% | 10 | 68 | 57.13% |
| SPXL240503P00106000 | 2024-04-25 3:29PM EDT | 106.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 8 | 28 | 59.08% |
| SPXL240503P00107000 | 2024-04-26 10:52AM EDT | 107.00 | 0.25 | 0.10 | 0.30 | -0.27 | -51.92% | 1 | 1,703 | 55.66% |
| SPXL240503P00108000 | 2024-04-26 1:09PM EDT | 108.00 | 0.23 | 0.15 | 0.25 | -1.27 | -84.67% | 3 | 17 | 52.34% |
| SPXL240503P00109000 | 2024-04-26 3:52PM EDT | 109.00 | 0.23 | 0.20 | 0.25 | -0.52 | -69.33% | 11 | 84 | 50.29% |
| SPXL240503P00110000 | 2024-04-26 3:18PM EDT | 110.00 | 0.25 | 0.25 | 0.30 | -0.60 | -70.59% | 55 | 1,786 | 50.10% |
| SPXL240503P00111000 | 2024-04-26 3:48PM EDT | 111.00 | 0.34 | 0.30 | 0.35 | -0.86 | -71.67% | 43 | 16 | 48.39% |
| SPXL240503P00112000 | 2024-04-26 3:44PM EDT | 112.00 | 0.40 | 0.35 | 0.45 | -0.97 | -70.80% | 7 | 46 | 47.95% |
| SPXL240503P00113000 | 2024-04-26 3:53PM EDT | 113.00 | 0.48 | 0.45 | 0.75 | -1.08 | -69.23% | 26 | 46 | 52.05% |
| SPXL240503P00114000 | 2024-04-26 3:53PM EDT | 114.00 | 0.62 | 0.60 | 0.70 | -1.26 | -67.02% | 93 | 86 | 46.48% |
| SPXL240503P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 0.80 | 0.75 | 0.95 | -1.45 | -64.44% | 179 | 155 | 47.53% |
| SPXL240503P00116000 | 2024-04-26 3:45PM EDT | 116.00 | 0.95 | 0.90 | 1.10 | -1.75 | -64.81% | 29 | 45 | 45.70% |
| SPXL240503P00117000 | 2024-04-26 3:59PM EDT | 117.00 | 1.20 | 1.20 | 1.30 | -1.75 | -59.32% | 44 | 48 | 44.31% |
| SPXL240503P00118000 | 2024-04-26 3:52PM EDT | 118.00 | 1.45 | 1.40 | 1.90 | -2.10 | -59.15% | 53 | 60 | 48.93% |
| SPXL240503P00119000 | 2024-04-26 3:02PM EDT | 119.00 | 1.70 | 1.70 | 1.90 | -2.13 | -55.61% | 53 | 71 | 42.87% |
| SPXL240503P00120000 | 2024-04-26 2:59PM EDT | 120.00 | 2.06 | 2.05 | 2.55 | -2.14 | -50.95% | 69 | 57 | 46.34% |
| SPXL240503P00120500 | 2024-04-26 3:08PM EDT | 120.50 | 2.20 | 2.25 | 2.50 | -1.30 | -37.14% | 16 | 4 | 42.09% |
| SPXL240503P00121000 | 2024-04-26 3:42PM EDT | 121.00 | 2.45 | 2.50 | 3.10 | -2.65 | -51.96% | 193 | 13 | 47.39% |
| SPXL240503P00121500 | 2024-04-26 3:37PM EDT | 121.50 | 2.70 | 2.70 | 3.20 | -2.00 | -42.55% | 36 | 15 | 45.02% |
| SPXL240503P00122000 | 2024-04-26 3:58PM EDT | 122.00 | 3.00 | 2.95 | 3.20 | -1.80 | -37.50% | 34 | 55 | 40.92% |
| SPXL240503P00123000 | 2024-04-26 11:44AM EDT | 123.00 | 3.78 | 3.40 | 4.30 | -3.72 | -49.60% | 6 | 176 | 48.73% |
| SPXL240503P00123500 | 2024-04-26 12:47PM EDT | 123.50 | 3.50 | 3.70 | 4.60 | -1.90 | -35.19% | 4 | 4 | 48.63% |
| SPXL240503P00124000 | 2024-04-26 11:07AM EDT | 124.00 | 4.22 | 4.00 | 4.70 | -2.23 | -34.57% | 11 | 55 | 45.19% |
| SPXL240503P00125000 | 2024-04-26 3:23PM EDT | 125.00 | 4.39 | 4.70 | 5.20 | -6.11 | -58.19% | 2 | 33 | 42.16% |
| SPXL240503P00126000 | 2024-04-26 11:00AM EDT | 126.00 | 5.50 | 5.30 | 7.00 | -4.50 | -45.00% | 8 | 18 | 60.40% |
| SPXL240503P00127000 | 2024-04-26 3:41PM EDT | 127.00 | 6.03 | 5.20 | 7.70 | -4.47 | -42.57% | 9 | 12 | 60.21% |
| SPXL240503P00127500 | 2024-04-22 9:30AM EDT | 127.50 | 13.60 | 6.20 | 8.60 | 0.00 | - | 2 | 17 | 69.34% |
| SPXL240503P00128000 | 2024-04-26 3:43PM EDT | 128.00 | 6.85 | 5.50 | 9.00 | -5.09 | -42.63% | 6 | 32 | 69.97% |
| SPXL240503P00128500 | 2024-04-22 2:03PM EDT | 128.50 | 12.00 | 5.70 | 9.30 | 0.00 | - | 2 | 1 | 68.75% |
| SPXL240503P00129000 | 2024-04-26 3:22PM EDT | 129.00 | 7.47 | 7.70 | 9.90 | -1.81 | -19.50% | 3 | 20 | 51.81% |
| SPXL240503P00129500 | 2024-04-10 11:58AM EDT | 129.50 | 6.83 | 8.10 | 10.50 | 0.00 | - | 1 | 1 | 53.71% |
| SPXL240503P00130000 | 2024-04-24 2:21PM EDT | 130.00 | 11.39 | 7.60 | 10.90 | 0.00 | - | 2 | 7 | 77.05% |
| SPXL240503P00130500 | 2024-04-09 11:01AM EDT | 130.50 | 6.80 | 8.70 | 11.40 | 0.00 | - | 1 | 1 | 51.56% |
| SPXL240503P00131000 | 2024-04-22 10:08AM EDT | 131.00 | 16.78 | 9.20 | 10.20 | 0.00 | - | 1 | 10 | 43.31% |
| SPXL240503P00131500 | 2024-04-01 11:10AM EDT | 131.50 | 4.60 | 9.60 | 12.20 | 0.00 | - | - | 2 | 50.98% |
| SPXL240503P00132000 | 2024-04-23 10:26AM EDT | 132.00 | 13.55 | 9.60 | 12.70 | 0.00 | - | 3 | 8 | 81.59% |
| SPXL240503P00132500 | 2024-04-11 3:46PM EDT | 132.50 | 6.00 | 10.10 | 13.50 | 0.00 | - | - | 1 | 51.17% |
| SPXL240503P00133000 | 2024-04-24 1:47PM EDT | 133.00 | 12.46 | 10.60 | 14.00 | -0.71 | -5.39% | 2 | 12 | 52.73% |
| SPXL240503P00134000 | 2024-04-26 9:49AM EDT | 134.00 | 13.62 | 11.10 | 13.90 | -0.75 | -5.22% | 3 | 15 | 72.17% |
| SPXL240503P00135000 | 2024-04-19 11:48AM EDT | 135.00 | 20.47 | 11.60 | 15.20 | 0.00 | - | 4 | 11 | 82.47% |
| SPXL240503P00136000 | 2024-04-22 9:59AM EDT | 136.00 | 21.90 | 13.30 | 16.50 | 0.00 | - | 3 | 1 | 92.53% |
| SPXL240503P00137000 | 2024-04-15 3:49PM EDT | 137.00 | 17.93 | 13.70 | 17.50 | 0.00 | - | - | 0 | 96.04% |
| SPXL240503P00138000 | 2024-04-18 10:37AM EDT | 138.00 | 20.43 | 14.50 | 19.00 | 0.00 | - | - | 0 | 109.96% |
© 2024 Yahoo. All rights reserved.