Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,737.87 +1,060.92 (+1.84%) CMC Crypto 200
1,266.97 -3.77 (-0.30%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510C00100000 | 2024-05-01 2:51PM EDT | 100.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 0.00% |
| SPXL240510C00103000 | 2024-04-19 3:36PM EDT | 103.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPXL240510C00104000 | 2024-04-30 11:29AM EDT | 104.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240510C00107000 | 2024-04-22 10:01AM EDT | 107.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPXL240510C00108000 | 2024-04-23 2:34PM EDT | 108.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| SPXL240510C00109000 | 2024-04-25 9:52AM EDT | 109.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240510C00110000 | 2024-04-30 2:48PM EDT | 110.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPXL240510C00112000 | 2024-05-01 2:33PM EDT | 112.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL240510C00113000 | 2024-05-01 3:03PM EDT | 113.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SPXL240510C00114000 | 2024-05-01 2:46PM EDT | 114.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| SPXL240510C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 53 | 86 | 0.00% |
| SPXL240510C00116000 | 2024-05-01 3:45PM EDT | 116.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 129 | 64 | 0.78% |
| SPXL240510C00117000 | 2024-05-01 3:57PM EDT | 117.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,308 | 652 | 3.13% |
| SPXL240510C00118000 | 2024-05-01 3:31PM EDT | 118.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 96 | 61 | 3.13% |
| SPXL240510C00119000 | 2024-05-01 3:59PM EDT | 119.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 231 | 187 | 6.25% |
| SPXL240510C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 197 | 222 | 6.25% |
| SPXL240510C00120500 | 2024-05-01 3:19PM EDT | 120.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 45 | 44 | 6.25% |
| SPXL240510C00121000 | 2024-05-01 3:59PM EDT | 121.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 34 | 51 | 6.25% |
| SPXL240510C00122000 | 2024-05-01 3:58PM EDT | 122.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 149 | 92 | 6.25% |
| SPXL240510C00123000 | 2024-05-01 3:59PM EDT | 123.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 76 | 97 | 12.50% |
| SPXL240510C00124000 | 2024-05-01 3:59PM EDT | 124.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 74 | 12.50% |
| SPXL240510C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 66 | 129 | 12.50% |
| SPXL240510C00126000 | 2024-05-01 3:59PM EDT | 126.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 42 | 12.50% |
| SPXL240510C00127000 | 2024-05-01 3:25PM EDT | 127.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| SPXL240510C00128000 | 2024-05-01 9:51AM EDT | 128.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 56 | 12.50% |
| SPXL240510C00128500 | 2024-05-01 2:56PM EDT | 128.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SPXL240510C00129000 | 2024-05-01 3:26PM EDT | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 12.50% |
| SPXL240510C00129500 | 2024-05-01 2:48PM EDT | 129.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 12.50% |
| SPXL240510C00130000 | 2024-05-01 3:42PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 12.50% |
| SPXL240510C00130500 | 2024-04-09 10:57AM EDT | 130.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPXL240510C00131000 | 2024-04-30 3:53PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPXL240510C00131500 | 2024-04-30 12:41PM EDT | 131.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 25.00% |
| SPXL240510C00132000 | 2024-04-26 12:55PM EDT | 132.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SPXL240510C00132500 | 2024-05-01 2:53PM EDT | 132.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 339 | 25.00% |
| SPXL240510C00133000 | 2024-04-12 2:01PM EDT | 133.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPXL240510C00133500 | 2024-04-26 12:19PM EDT | 133.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPXL240510C00134000 | 2024-04-30 12:35PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 25.00% |
| SPXL240510C00135000 | 2024-04-26 11:03AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| SPXL240510C00135500 | 2024-04-22 10:14AM EDT | 135.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SPXL240510C00136000 | 2024-04-25 9:38AM EDT | 136.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SPXL240510C00137000 | 2024-04-16 10:33AM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXL240510C00138000 | 2024-04-25 9:38AM EDT | 138.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SPXL240510C00139000 | 2024-04-10 11:04AM EDT | 139.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240510C00140000 | 2024-04-30 12:58PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| SPXL240510C00141000 | 2024-04-16 9:30AM EDT | 141.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPXL240510C00143000 | 2024-04-15 9:58AM EDT | 143.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPXL240510C00144000 | 2024-04-09 11:02AM EDT | 144.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| SPXL240510C00145000 | 2024-04-04 2:40PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPXL240510C00146000 | 2024-04-17 10:15AM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SPXL240510C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| SPXL240510C00165000 | 2024-04-01 10:49AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 117.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510P00075000 | 2024-04-01 10:48AM EDT | 75.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 3 | 186.62% |
| SPXL240510P00090000 | 2024-04-29 2:53PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SPXL240510P00095000 | 2024-04-25 11:18AM EDT | 95.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 25.00% |
| SPXL240510P00100000 | 2024-04-30 3:37PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 25.00% |
| SPXL240510P00103000 | 2024-04-30 3:16PM EDT | 103.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| SPXL240510P00104000 | 2024-05-01 12:07PM EDT | 104.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SPXL240510P00105000 | 2024-05-01 2:29PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 12.50% |
| SPXL240510P00106000 | 2024-05-01 3:04PM EDT | 106.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 12.50% |
| SPXL240510P00107000 | 2024-05-01 3:20PM EDT | 107.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| SPXL240510P00108000 | 2024-05-01 3:53PM EDT | 108.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| SPXL240510P00109000 | 2024-05-01 1:28PM EDT | 109.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 6.25% |
| SPXL240510P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 54 | 95 | 6.25% |
| SPXL240510P00111000 | 2024-05-01 2:28PM EDT | 111.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| SPXL240510P00112000 | 2024-05-01 3:53PM EDT | 112.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 6.25% |
| SPXL240510P00113000 | 2024-05-01 3:38PM EDT | 113.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 24 | 428 | 3.13% |
| SPXL240510P00114000 | 2024-05-01 3:51PM EDT | 114.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 1.56% |
| SPXL240510P00115000 | 2024-05-01 3:57PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 51 | 69 | 0.78% |
| SPXL240510P00116000 | 2024-05-01 3:10PM EDT | 116.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| SPXL240510P00117000 | 2024-05-01 3:46PM EDT | 117.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 47 | 55 | 0.00% |
| SPXL240510P00118000 | 2024-05-01 3:57PM EDT | 118.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 0.00% |
| SPXL240510P00119000 | 2024-05-01 3:27PM EDT | 119.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.00% |
| SPXL240510P00120000 | 2024-05-01 3:52PM EDT | 120.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 59 | 84 | 0.00% |
| SPXL240510P00120500 | 2024-05-01 3:32PM EDT | 120.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| SPXL240510P00121000 | 2024-05-01 3:38PM EDT | 121.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 0.00% |
| SPXL240510P00122000 | 2024-05-01 3:09PM EDT | 122.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 0.00% |
| SPXL240510P00123000 | 2024-05-01 10:19AM EDT | 123.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| SPXL240510P00124000 | 2024-05-01 3:32PM EDT | 124.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SPXL240510P00125000 | 2024-05-01 11:12AM EDT | 125.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| SPXL240510P00126000 | 2024-05-01 12:40PM EDT | 126.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| SPXL240510P00127000 | 2024-04-25 9:38AM EDT | 127.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SPXL240510P00128000 | 2024-04-19 3:59PM EDT | 128.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 0.00% |
| SPXL240510P00128500 | 2024-04-04 10:26AM EDT | 128.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL240510P00129000 | 2024-04-30 12:34PM EDT | 129.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL240510P00129500 | 2024-04-09 10:36AM EDT | 129.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240510P00130000 | 2024-04-23 9:32AM EDT | 130.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL240510P00130500 | 2024-04-04 3:59PM EDT | 130.50 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240510P00131000 | 2024-04-22 10:08AM EDT | 131.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240510P00131500 | 2024-04-19 3:45PM EDT | 131.50 | 19.79 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SPXL240510P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240510P00133000 | 2024-04-30 10:47AM EDT | 133.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240510P00133500 | 2024-04-11 3:47PM EDT | 133.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240510P00134000 | 2024-05-01 3:07PM EDT | 134.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| SPXL240510P00135000 | 2024-04-23 10:09AM EDT | 135.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXL240510P00137000 | 2024-04-26 9:38AM EDT | 137.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL240510P00138000 | 2024-04-23 9:57AM EDT | 138.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| SPXL240510P00139000 | 2024-04-03 10:00AM EDT | 139.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.