Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,301.48 +8.79 (+0.27%) Nikkei
38,252.03 -22.02 (-0.06%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,515.60 -2,646.82 (-4.40%) CMC Crypto 200
1,260.94 -78.13 (-5.83%)
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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240531C00080000 | 2024-04-19 1:21PM EDT | 80.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXL240531C00100000 | 2024-04-18 2:11PM EDT | 100.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240531C00105000 | 2024-04-12 3:59PM EDT | 105.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240531C00106000 | 2024-04-24 12:53PM EDT | 106.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240531C00110000 | 2024-05-01 10:44AM EDT | 110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240531C00112000 | 2024-04-19 2:42PM EDT | 112.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240531C00113000 | 2024-04-23 11:50AM EDT | 113.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240531C00114000 | 2024-05-01 11:42AM EDT | 114.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240531C00115000 | 2024-05-01 3:13PM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240531C00116000 | 2024-05-01 3:37PM EDT | 116.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPXL240531C00117000 | 2024-05-01 2:35PM EDT | 117.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPXL240531C00118000 | 2024-05-01 3:00PM EDT | 118.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXL240531C00119000 | 2024-04-30 1:13PM EDT | 119.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPXL240531C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPXL240531C00121000 | 2024-04-26 10:12AM EDT | 121.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL240531C00122000 | 2024-05-01 3:52PM EDT | 122.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| SPXL240531C00123000 | 2024-04-25 10:22AM EDT | 123.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPXL240531C00124000 | 2024-05-01 3:10PM EDT | 124.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SPXL240531C00125000 | 2024-05-01 3:32PM EDT | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXL240531C00125500 | 2024-04-26 10:13AM EDT | 125.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXL240531C00126000 | 2024-04-29 10:46AM EDT | 126.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPXL240531C00126500 | 2024-04-29 9:30AM EDT | 126.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXL240531C00127000 | 2024-05-01 3:59PM EDT | 127.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPXL240531C00128000 | 2024-05-01 3:46PM EDT | 128.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240531C00128500 | 2024-04-26 11:03AM EDT | 128.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXL240531C00129000 | 2024-05-01 1:39PM EDT | 129.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240531C00129500 | 2024-04-23 2:51PM EDT | 129.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXL240531C00130000 | 2024-05-01 12:24PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXL240531C00131000 | 2024-04-29 12:06PM EDT | 131.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240531C00132000 | 2024-04-22 1:29PM EDT | 132.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240531C00133000 | 2024-04-29 10:09AM EDT | 133.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXL240531C00134000 | 2024-04-25 3:18PM EDT | 134.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240531C00135000 | 2024-05-01 3:15PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240531C00136000 | 2024-05-01 2:31PM EDT | 136.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240531C00137000 | 2024-05-01 9:47AM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXL240531C00138000 | 2024-05-01 9:47AM EDT | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXL240531C00139000 | 2024-05-01 9:30AM EDT | 139.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240531C00140000 | 2024-04-30 9:52AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXL240531C00145000 | 2024-04-29 12:02PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240531C00155000 | 2024-04-15 9:44AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL240531C00160000 | 2024-04-12 10:56AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240531P00075000 | 2024-04-26 12:12PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240531P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPXL240531P00085000 | 2024-04-29 3:51PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPXL240531P00090000 | 2024-04-26 12:12PM EDT | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240531P00095000 | 2024-04-26 1:06PM EDT | 95.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPXL240531P00100000 | 2024-05-01 2:34PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240531P00103000 | 2024-04-29 3:53PM EDT | 103.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240531P00104000 | 2024-05-01 11:17AM EDT | 104.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240531P00105000 | 2024-05-01 3:40PM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPXL240531P00106000 | 2024-04-30 12:46PM EDT | 106.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240531P00107000 | 2024-05-01 3:00PM EDT | 107.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXL240531P00108000 | 2024-05-01 3:40PM EDT | 108.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXL240531P00109000 | 2024-04-26 10:05AM EDT | 109.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240531P00110000 | 2024-04-29 1:50PM EDT | 110.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPXL240531P00112000 | 2024-04-29 12:17PM EDT | 112.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL240531P00113000 | 2024-05-01 2:54PM EDT | 113.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPXL240531P00114000 | 2024-05-01 3:44PM EDT | 114.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPXL240531P00115000 | 2024-05-01 3:04PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| SPXL240531P00116000 | 2024-05-01 3:31PM EDT | 116.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240531P00117000 | 2024-04-29 12:12PM EDT | 117.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240531P00118000 | 2024-04-26 3:55PM EDT | 118.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240531P00119000 | 2024-04-30 2:11PM EDT | 119.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240531P00120000 | 2024-05-01 3:00PM EDT | 120.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXL240531P00121000 | 2024-05-01 3:44PM EDT | 121.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXL240531P00122000 | 2024-05-01 11:40AM EDT | 122.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXL240531P00123000 | 2024-05-01 3:24PM EDT | 123.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXL240531P00123500 | 2024-04-16 10:55AM EDT | 123.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240531P00124000 | 2024-04-30 3:37PM EDT | 124.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXL240531P00124500 | 2024-04-24 12:23PM EDT | 124.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240531P00125000 | 2024-05-01 3:40PM EDT | 125.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240531P00126000 | 2024-04-30 11:47AM EDT | 126.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240531P00128000 | 2024-04-17 10:19AM EDT | 128.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240531P00129000 | 2024-04-15 12:25PM EDT | 129.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPXL240531P00129500 | 2024-04-15 10:51AM EDT | 129.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240531P00130000 | 2024-04-30 2:53PM EDT | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240531P00133000 | 2024-04-12 11:13AM EDT | 133.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.