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
63,394.22 -414.97 (-0.65%) CMC Crypto 200
1,332.47 -64.07 (-4.59%)
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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517C00080000 | 2024-04-23 12:44PM EDT | 80.00 | 39.78 | 39.20 | 44.00 | 0.00 | - | 1 | 1 | 102.73% |
| SPXL240517C00090000 | 2024-04-11 10:47AM EDT | 90.00 | 36.76 | 29.20 | 34.00 | 0.00 | - | - | 3 | 77.78% |
| SPXL240517C00095000 | 2024-04-19 11:24AM EDT | 95.00 | 20.73 | 24.50 | 29.00 | 0.00 | - | 40 | 45 | 70.46% |
| SPXL240517C00100000 | 2024-04-26 2:41PM EDT | 100.00 | 22.50 | 19.70 | 24.50 | +7.10 | +46.10% | 3 | 7 | 66.11% |
| SPXL240517C00105000 | 2024-04-26 12:12PM EDT | 105.00 | 17.75 | 16.00 | 19.50 | +6.32 | +55.29% | 1 | 1 | 63.60% |
| SPXL240517C00106000 | 2024-04-22 12:17PM EDT | 106.00 | 11.40 | 14.40 | 18.50 | 0.00 | - | 6 | 12 | 56.42% |
| SPXL240517C00108000 | 2024-04-25 12:15PM EDT | 108.00 | 10.30 | 12.60 | 16.00 | 0.00 | - | 5 | 47 | 70.53% |
| SPXL240517C00110000 | 2024-04-26 1:44PM EDT | 110.00 | 13.30 | 10.60 | 14.70 | +4.40 | +49.44% | 4 | 134 | 71.70% |
| SPXL240517C00111000 | 2024-04-25 12:24PM EDT | 111.00 | 8.50 | 10.00 | 14.10 | 0.00 | - | 17 | 16 | 50.24% |
| SPXL240517C00112000 | 2024-04-26 11:10AM EDT | 112.00 | 10.89 | 9.20 | 13.50 | +3.49 | +47.16% | 2 | 16 | 50.61% |
| SPXL240517C00113000 | 2024-04-25 1:04PM EDT | 113.00 | 7.60 | 8.40 | 12.50 | 0.00 | - | 8 | 20 | 69.39% |
| SPXL240517C00114000 | 2024-04-26 2:33PM EDT | 114.00 | 9.80 | 8.00 | 10.60 | +2.10 | +27.27% | 18 | 53 | 57.01% |
| SPXL240517C00115000 | 2024-04-26 12:16PM EDT | 115.00 | 9.20 | 7.40 | 9.90 | +2.30 | +33.33% | 25 | 169 | 56.37% |
| SPXL240517C00116000 | 2024-04-26 11:28AM EDT | 116.00 | 8.20 | 7.90 | 9.00 | +2.88 | +54.14% | 2 | 102 | 53.70% |
| SPXL240517C00117000 | 2024-04-26 3:40PM EDT | 117.00 | 7.74 | 6.00 | 8.70 | +2.24 | +40.73% | 11 | 38 | 56.37% |
| SPXL240517C00118000 | 2024-04-26 9:48AM EDT | 118.00 | 6.60 | 5.20 | 6.80 | +1.72 | +35.25% | 202 | 164 | 44.39% |
| SPXL240517C00119000 | 2024-04-26 3:06PM EDT | 119.00 | 6.42 | 4.80 | 7.00 | +2.02 | +45.91% | 67 | 133 | 51.10% |
| SPXL240517C00120000 | 2024-04-26 3:42PM EDT | 120.00 | 5.66 | 3.80 | 5.50 | +1.86 | +48.95% | 256 | 270 | 42.57% |
| SPXL240517C00121000 | 2024-04-26 3:48PM EDT | 121.00 | 5.00 | 3.10 | 5.00 | +1.90 | +61.29% | 11 | 66 | 42.57% |
| SPXL240517C00122000 | 2024-04-26 10:46AM EDT | 122.00 | 4.41 | 2.75 | 4.40 | +1.81 | +69.62% | 13 | 35 | 41.43% |
| SPXL240517C00123000 | 2024-04-26 12:40PM EDT | 123.00 | 4.20 | 3.70 | 4.00 | +1.55 | +58.49% | 20 | 109 | 41.74% |
| SPXL240517C00124000 | 2024-04-26 3:55PM EDT | 124.00 | 3.40 | 2.15 | 3.40 | +1.15 | +51.11% | 7 | 153 | 40.02% |
| SPXL240517C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 2.95 | 1.95 | 2.95 | +0.95 | +47.50% | 9 | 134 | 39.30% |
| SPXL240517C00126000 | 2024-04-26 3:30PM EDT | 126.00 | 2.80 | 1.50 | 2.65 | +1.10 | +64.71% | 12 | 163 | 39.62% |
| SPXL240517C00127000 | 2024-04-26 3:20PM EDT | 127.00 | 2.40 | 2.05 | 2.25 | +1.40 | +140.00% | 3 | 75 | 38.75% |
| SPXL240517C00128000 | 2024-04-26 3:43PM EDT | 128.00 | 2.00 | 0.90 | 1.90 | +0.30 | +17.65% | 2 | 35 | 37.99% |
| SPXL240517C00129000 | 2024-04-25 3:06PM EDT | 129.00 | 1.90 | 1.50 | 1.65 | +0.80 | +72.73% | 1 | 66 | 37.94% |
| SPXL240517C00130000 | 2024-04-26 3:41PM EDT | 130.00 | 1.41 | 1.25 | 1.40 | +0.50 | +54.95% | 42 | 258 | 37.57% |
| SPXL240517C00131000 | 2024-04-26 3:37PM EDT | 131.00 | 1.25 | 1.05 | 2.15 | +0.20 | +19.05% | 4 | 39 | 48.07% |
| SPXL240517C00132000 | 2024-04-23 10:07AM EDT | 132.00 | 1.15 | 0.85 | 1.00 | +0.35 | +43.75% | 2 | 46 | 37.09% |
| SPXL240517C00133000 | 2024-04-26 11:30AM EDT | 133.00 | 0.85 | 0.70 | 0.85 | -0.60 | -41.38% | 1 | 23 | 37.04% |
| SPXL240517C00134000 | 2024-04-26 2:30PM EDT | 134.00 | 0.73 | 0.05 | 0.70 | +0.43 | +143.33% | 42 | 76 | 36.67% |
| SPXL240517C00135000 | 2024-04-26 3:43PM EDT | 135.00 | 0.55 | 0.45 | 0.60 | +0.30 | +120.00% | 60 | 380 | 36.82% |
| SPXL240517C00136000 | 2024-04-23 11:02AM EDT | 136.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 16 | 30 | 36.72% |
| SPXL240517C00137000 | 2024-04-18 12:33PM EDT | 137.00 | 0.59 | 0.30 | 0.40 | 0.00 | - | 1 | 32 | 36.33% |
| SPXL240517C00138000 | 2024-04-22 3:59PM EDT | 138.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 2 | 18 | 36.72% |
| SPXL240517C00139000 | 2024-04-12 11:07AM EDT | 139.00 | 1.80 | 0.20 | 0.30 | 0.00 | - | 4 | 5 | 36.96% |
| SPXL240517C00140000 | 2024-04-26 3:10PM EDT | 140.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 20 | 149 | 37.01% |
| SPXL240517C00141000 | 2024-04-15 2:58PM EDT | 141.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 44.78% |
| SPXL240517C00142000 | 2024-04-23 11:07AM EDT | 142.00 | 0.20 | 0.05 | 0.20 | +0.01 | +5.26% | 1 | 13 | 38.14% |
| SPXL240517C00143000 | 2024-04-12 3:46PM EDT | 143.00 | 0.75 | 0.05 | 0.50 | 0.00 | - | 3 | 27 | 47.85% |
| SPXL240517C00145000 | 2024-04-25 1:44PM EDT | 145.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 299 | 43.90% |
| SPXL240517C00150000 | 2024-04-17 2:07PM EDT | 150.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 37 | 50.29% |
| SPXL240517C00155000 | 2024-04-26 11:08AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 1 | 20 | 56.40% |
| SPXL240517C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 125 | 62.16% |
| SPXL240517C00165000 | 2024-04-01 3:21PM EDT | 165.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 103 | 67.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517P00065000 | 2024-04-18 2:46PM EDT | 65.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 131.25% |
| SPXL240517P00070000 | 2024-04-19 3:51PM EDT | 70.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 117.38% |
| SPXL240517P00075000 | 2024-04-22 2:06PM EDT | 75.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 102.44% |
| SPXL240517P00080000 | 2024-04-25 9:53AM EDT | 80.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 12 | 91.89% |
| SPXL240517P00085000 | 2024-04-22 2:47PM EDT | 85.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 1 | 36 | 81.54% |
| SPXL240517P00090000 | 2024-04-26 11:03AM EDT | 90.00 | 0.18 | 0.10 | 0.25 | -0.22 | -55.00% | 75 | 409 | 64.84% |
| SPXL240517P00095000 | 2024-04-26 10:47AM EDT | 95.00 | 0.28 | 0.20 | 0.45 | -0.21 | -42.86% | 36 | 86 | 61.43% |
| SPXL240517P00100000 | 2024-04-26 3:36PM EDT | 100.00 | 0.43 | 0.40 | 0.45 | -0.48 | -52.75% | 511 | 561 | 53.71% |
| SPXL240517P00105000 | 2024-04-26 2:58PM EDT | 105.00 | 0.73 | 0.65 | 0.75 | -0.59 | -44.70% | 14 | 586 | 49.61% |
| SPXL240517P00107000 | 2024-04-23 10:25AM EDT | 107.00 | 1.70 | 0.85 | 0.95 | 0.00 | - | 1 | 9 | 48.19% |
| SPXL240517P00108000 | 2024-04-23 3:21PM EDT | 108.00 | 1.55 | 0.95 | 1.05 | 0.00 | - | 1 | 1 | 47.22% |
| SPXL240517P00110000 | 2024-04-26 3:08PM EDT | 110.00 | 1.17 | 1.20 | 1.30 | -1.05 | -47.30% | 30 | 187 | 45.48% |
| SPXL240517P00111000 | 2024-04-25 12:41PM EDT | 111.00 | 2.98 | 1.35 | 1.45 | 0.00 | - | 3 | 9 | 44.65% |
| SPXL240517P00112000 | 2024-04-25 3:50PM EDT | 112.00 | 2.80 | 1.50 | 1.65 | 0.00 | - | 13 | 12 | 44.24% |
| SPXL240517P00113000 | 2024-04-24 10:38AM EDT | 113.00 | 2.48 | 1.70 | 1.85 | 0.00 | - | 1 | 7 | 43.58% |
| SPXL240517P00114000 | 2024-04-26 11:40AM EDT | 114.00 | 2.20 | 1.90 | 2.05 | -1.00 | -31.25% | 8 | 24 | 42.68% |
| SPXL240517P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 2.20 | 2.15 | 2.30 | -1.60 | -42.11% | 77 | 465 | 42.09% |
| SPXL240517P00116000 | 2024-04-26 3:53PM EDT | 116.00 | 2.45 | 2.40 | 2.55 | -1.75 | -41.67% | 1 | 42 | 41.26% |
| SPXL240517P00117000 | 2024-04-26 1:15PM EDT | 117.00 | 2.69 | 2.05 | 2.85 | -1.79 | -39.96% | 116 | 135 | 40.65% |
| SPXL240517P00118000 | 2024-04-26 1:15PM EDT | 118.00 | 2.90 | 3.00 | 3.20 | -1.73 | -37.37% | 594 | 674 | 40.23% |
| SPXL240517P00119000 | 2024-04-26 12:59PM EDT | 119.00 | 3.30 | 3.30 | 3.60 | -2.70 | -45.00% | 3 | 106 | 39.98% |
| SPXL240517P00120000 | 2024-04-26 3:37PM EDT | 120.00 | 3.62 | 3.70 | 4.00 | -2.08 | -36.49% | 61 | 177 | 39.43% |
| SPXL240517P00121000 | 2024-04-26 11:39AM EDT | 121.00 | 4.55 | 4.10 | 4.40 | -2.15 | -32.09% | 29 | 24 | 38.60% |
| SPXL240517P00122000 | 2024-04-26 3:38PM EDT | 122.00 | 4.50 | 4.60 | 4.90 | -1.50 | -25.00% | 92 | 22 | 38.33% |
| SPXL240517P00123000 | 2024-04-22 10:05AM EDT | 123.00 | 10.30 | 5.00 | 5.40 | 0.00 | - | 11 | 37 | 37.74% |
| SPXL240517P00124000 | 2024-04-26 11:12AM EDT | 124.00 | 6.20 | 5.60 | 5.90 | -1.20 | -16.22% | 100 | 24 | 36.85% |
| SPXL240517P00125000 | 2024-04-26 10:29AM EDT | 125.00 | 6.20 | 6.20 | 7.40 | -3.30 | -34.74% | 22 | 98 | 44.57% |
| SPXL240517P00126000 | 2024-04-26 9:35AM EDT | 126.00 | 7.80 | 6.70 | 8.40 | -4.05 | -34.18% | 11 | 24 | 47.73% |
| SPXL240517P00127000 | 2024-04-17 11:22AM EDT | 127.00 | 11.42 | 6.60 | 9.30 | 0.00 | - | 3 | 7 | 49.85% |
| SPXL240517P00128000 | 2024-04-19 3:46PM EDT | 128.00 | 15.72 | 7.60 | 9.80 | 0.00 | - | 1 | 22 | 48.10% |
| SPXL240517P00129000 | 2024-04-25 3:19PM EDT | 129.00 | 11.50 | 7.30 | 10.80 | 0.00 | - | 12 | 70 | 50.84% |
| SPXL240517P00130000 | 2024-04-26 3:37PM EDT | 130.00 | 9.50 | 8.00 | 11.60 | -2.05 | -17.75% | 1 | 21 | 51.55% |
| SPXL240517P00131000 | 2024-04-15 1:40PM EDT | 131.00 | 12.95 | 8.40 | 12.30 | 0.00 | - | 15 | 45 | 51.07% |
| SPXL240517P00132000 | 2024-04-26 3:32PM EDT | 132.00 | 10.90 | 9.00 | 13.20 | -4.50 | -29.22% | 1,403 | 1,148 | 52.47% |
| SPXL240517P00133000 | 2024-04-26 11:15AM EDT | 133.00 | 12.52 | 10.30 | 14.30 | -4.64 | -27.04% | 280 | 398 | 55.88% |
| SPXL240517P00134000 | 2024-04-16 9:48AM EDT | 134.00 | 17.70 | 11.00 | 15.30 | 0.00 | - | 3 | 17 | 58.19% |
| SPXL240517P00135000 | 2024-04-15 11:09AM EDT | 135.00 | 12.60 | 11.50 | 16.40 | 0.00 | - | 20 | 50 | 61.52% |
| SPXL240517P00136000 | 2024-04-01 11:02AM EDT | 136.00 | 7.70 | 12.60 | 17.50 | 0.00 | - | 1 | 9 | 64.84% |
| SPXL240517P00137000 | 2024-04-17 9:30AM EDT | 137.00 | 17.60 | 13.50 | 18.30 | 0.00 | - | 51 | 5 | 64.82% |
| SPXL240517P00138000 | 2024-04-15 1:00PM EDT | 138.00 | 15.60 | 14.50 | 19.20 | 0.00 | - | 4 | 15 | 65.81% |
| SPXL240517P00139000 | 2024-04-03 9:56AM EDT | 139.00 | 11.46 | 15.50 | 20.00 | 0.00 | - | 3 | 3 | 65.53% |
| SPXL240517P00140000 | 2024-04-16 12:46PM EDT | 140.00 | 21.20 | 16.50 | 21.00 | 0.00 | - | 9 | 12 | 67.53% |
| SPXL240517P00142000 | 2024-04-12 1:28PM EDT | 142.00 | 19.50 | 18.50 | 23.00 | 0.00 | - | 1 | 0 | 71.44% |
| SPXL240517P00143000 | 2024-04-01 11:23AM EDT | 143.00 | 12.10 | 19.50 | 24.00 | 0.00 | - | - | 3 | 73.32% |
| SPXL240517P00145000 | 2024-04-16 9:33AM EDT | 145.00 | 25.59 | 21.50 | 26.00 | 0.00 | - | 27 | 0 | 77.03% |
| SPXL240517P00150000 | 2024-04-18 11:52AM EDT | 150.00 | 32.10 | 26.50 | 31.00 | 0.00 | - | 1 | 0 | 85.82% |
© 2024 Yahoo. All rights reserved.