Singapore markets open in 5 hours 14 minutes

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.99-2.51 (-1.85%)
As of 03:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240531C000800002024-05-14 2:18PM EDT80.0050.6051.3054.700.00-102193.75%
SPXL240531C000850002024-05-03 10:04AM EDT85.0037.4546.2050.100.00-11238.28%
SPXL240531C000900002024-05-23 3:12PM EDT90.0041.9841.2045.100.00-11211.33%
SPXL240531C001000002024-05-23 1:56PM EDT100.0033.7731.2035.200.00-101168.16%
SPXL240531C001030002024-05-17 10:56AM EDT103.0032.5228.7032.300.00-11182.42%
SPXL240531C001050002024-04-12 3:59PM EDT105.0021.5722.9027.500.00--120.00%
SPXL240531C001060002024-05-16 10:14AM EDT106.0031.0025.2029.100.00-11132.03%
SPXL240531C001100002024-05-17 10:56AM EDT110.0025.7721.2024.900.00-11697.27%
SPXL240531C001120002024-05-21 3:58PM EDT112.0025.0019.4023.100.00-13114.65%
SPXL240531C001130002024-04-23 11:50AM EDT113.0010.280.000.000.00-110.00%
SPXL240531C001140002024-05-01 11:42AM EDT114.007.0017.3021.100.00-45100.59%
SPXL240531C001150002024-05-10 1:31PM EDT115.0015.6516.2020.200.00-104095.90%
SPXL240531C001160002024-05-08 9:31AM EDT116.0011.0015.2019.100.00-12586.52%
SPXL240531C001170002024-05-21 10:34AM EDT117.0019.5014.4018.100.00-11690.43%
SPXL240531C001180002024-05-24 1:52PM EDT118.0017.4013.4017.300.00-6392.29%
SPXL240531C001190002024-05-08 9:31AM EDT119.009.0012.4016.100.00-2480.86%
SPXL240531C001200002024-05-28 10:31AM EDT120.0015.3511.4015.100.00-76975.98%
SPXL240531C001210002024-05-14 9:52AM EDT121.0010.1010.3013.900.00-101359.38%
SPXL240531C001220002024-05-10 2:57PM EDT122.009.209.4013.200.00-511069.24%
SPXL240531C001225002024-05-08 9:32AM EDT122.506.508.9012.100.00-10114.36%
SPXL240531C001230002024-05-28 1:19PM EDT123.0012.558.5011.700.00-5012850.98%
SPXL240531C001235002024-04-29 10:06AM EDT123.505.107.4011.400.00--1115.97%
SPXL240531C001240002024-05-16 2:14PM EDT124.0012.207.3010.600.00-1111104.05%
SPXL240531C001245002024-05-22 12:49PM EDT124.5011.956.8010.400.00-12108.79%
SPXL240531C001250002024-05-28 1:01PM EDT125.0010.506.509.700.00-76899.80%
SPXL240531C001255002024-05-13 11:19AM EDT125.506.805.709.100.00-2593.55%
SPXL240531C001260002024-05-28 12:51PM EDT126.0010.307.208.700.00-110571.78%
SPXL240531C001265002024-05-28 10:38AM EDT126.509.005.008.200.00-11911089.06%
SPXL240531C001270002024-05-28 10:12AM EDT127.007.115.107.700.00-606285.40%
SPXL240531C001275002024-05-17 2:23PM EDT127.507.204.907.300.00-1551.56%
SPXL240531C001280002024-05-29 3:11PM EDT128.005.004.806.80-2.80-35.90%25454.49%
SPXL240531C001285002024-05-28 2:25PM EDT128.506.204.505.400.00-23453.96%
SPXL240531C001290002024-05-28 2:12PM EDT129.006.404.405.900.00-54456.98%
SPXL240531C001295002024-05-28 2:25PM EDT129.505.303.405.300.00-41868.75%
SPXL240531C001300002024-05-29 3:14PM EDT130.003.503.603.90-1.39-28.43%20514343.56%
SPXL240531C001305002024-05-23 2:36PM EDT130.503.453.303.900.00-61751.56%
SPXL240531C001310002024-05-29 10:59AM EDT131.003.082.703.00-1.80-36.89%29138.48%
SPXL240531C001315002024-05-29 10:24AM EDT131.502.482.452.95-0.82-24.85%92844.39%
SPXL240531C001320002024-05-29 12:17PM EDT132.002.502.102.60-0.95-27.54%244843.16%
SPXL240531C001325002024-05-29 2:37PM EDT132.501.701.902.05-0.67-28.27%2161337.35%
SPXL240531C001330002024-05-29 3:26PM EDT133.001.591.651.80-1.11-41.11%1724737.53%
SPXL240531C001335002024-05-29 3:13PM EDT133.501.201.251.40-1.60-57.14%9945034.08%
SPXL240531C001340002024-05-29 2:45PM EDT134.001.001.101.20-0.90-47.37%7011734.30%
SPXL240531C001345002024-05-29 3:24PM EDT134.500.950.901.00-0.75-44.12%976534.03%
SPXL240531C001350002024-05-29 3:26PM EDT135.000.700.700.80-1.05-60.00%49230033.20%
SPXL240531C001355002024-05-29 1:10PM EDT135.500.600.550.70-0.45-42.86%4113434.23%
SPXL240531C001360002024-05-29 3:07PM EDT136.000.350.400.50-0.58-62.37%7277432.18%
SPXL240531C001370002024-05-29 3:07PM EDT137.000.200.200.30-0.43-68.25%3139831.59%
SPXL240531C001380002024-05-29 1:07PM EDT138.000.100.100.20-0.20-66.67%1725132.52%
SPXL240531C001390002024-05-29 11:39AM EDT139.000.070.050.10-0.13-65.00%86631.35%
SPXL240531C001400002024-05-29 2:54PM EDT140.000.050.000.05-0.07-58.33%7927830.86%
SPXL240531C001410002024-05-29 10:31AM EDT141.000.050.001.30-0.10-66.67%315863.97%
SPXL240531C001420002024-05-29 9:30AM EDT142.000.050.000.35-0.05-50.00%310057.23%
SPXL240531C001430002024-05-28 12:49PM EDT143.000.050.001.000.00-1639568.02%
SPXL240531C001440002024-05-28 1:34PM EDT144.000.050.001.300.00-142578.42%
SPXL240531C001450002024-05-28 1:17PM EDT145.000.050.001.300.00-299883.01%
SPXL240531C001460002024-05-23 9:30AM EDT146.000.200.001.300.00--387.50%
SPXL240531C001470002024-05-23 10:49AM EDT147.000.050.001.300.00--291.89%
SPXL240531C001480002024-05-16 10:49AM EDT148.000.240.001.300.00--196.19%
SPXL240531C001500002024-05-23 9:30AM EDT150.000.100.001.300.00-112104.59%
SPXL240531C001510002024-05-21 2:43PM EDT151.000.050.000.750.00--794.82%
SPXL240531C001520002024-05-21 9:35AM EDT152.000.050.001.300.00--13112.70%
SPXL240531C001550002024-04-15 9:44AM EDT155.000.750.000.000.00--150.00%
SPXL240531C001600002024-04-12 10:56AM EDT160.000.200.000.500.00-11116.60%
SPXL240531C001700002024-05-28 9:31AM EDT170.000.050.001.350.00-2929177.93%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240531P000750002024-04-26 12:12PM EDT75.000.300.000.800.00-23343.75%
SPXL240531P000800002024-05-28 2:02PM EDT80.000.030.000.050.00-1733212.50%
SPXL240531P000850002024-04-29 3:51PM EDT85.000.250.000.750.00-2021274.22%
SPXL240531P000900002024-04-26 12:12PM EDT90.000.530.002.100.00-212303.42%
SPXL240531P000950002024-05-07 3:58PM EDT95.000.200.000.400.00-251192.19%
SPXL240531P001000002024-05-21 9:30AM EDT100.000.050.000.750.00-130187.30%
SPXL240531P001020002024-05-24 10:30AM EDT102.000.050.001.300.00-11198.54%
SPXL240531P001030002024-05-28 9:30AM EDT103.000.010.000.750.00-113171.00%
SPXL240531P001040002024-05-08 2:09PM EDT104.000.260.000.750.00-2727165.63%
SPXL240531P001050002024-05-23 3:06PM EDT105.000.070.000.200.00-779126.95%
SPXL240531P001060002024-05-20 12:28PM EDT106.000.050.000.750.00-12155.08%
SPXL240531P001070002024-05-03 9:30AM EDT107.000.890.000.950.00-15157.62%
SPXL240531P001080002024-05-08 3:17PM EDT108.000.420.000.950.00-16152.25%
SPXL240531P001090002024-05-10 2:16PM EDT109.000.350.001.650.00-56168.16%
SPXL240531P001100002024-05-29 10:01AM EDT110.000.050.000.15-0.07-58.33%582100.39%
SPXL240531P001110002024-05-29 9:30AM EDT111.000.050.000.30-0.11-68.75%513107.81%
SPXL240531P001120002024-05-29 9:30AM EDT112.000.050.000.750.00-424123.83%
SPXL240531P001130002024-05-14 11:36AM EDT113.000.350.000.700.00-513116.99%
SPXL240531P001140002024-05-06 1:52PM EDT114.001.300.000.500.00-68104.10%
SPXL240531P001150002024-05-24 3:24PM EDT115.000.050.000.550.00-292101.37%
SPXL240531P001160002024-05-23 2:59PM EDT116.000.100.000.100.00-65171.48%
SPXL240531P001170002024-05-28 3:07PM EDT117.000.050.001.150.00-316109.47%
SPXL240531P001180002024-05-17 12:28PM EDT118.000.050.000.45-0.20-80.00%41883.01%
SPXL240531P001190002024-05-29 11:15AM EDT119.000.050.000.450.00-12978.32%
SPXL240531P001200002024-05-29 9:30AM EDT120.000.110.000.70-0.11-50.00%15681.54%
SPXL240531P001210002024-05-21 3:38PM EDT121.000.150.000.750.00-23377.83%
SPXL240531P001220002024-05-29 3:03PM EDT122.000.050.001.00-0.14-73.68%21878.71%
SPXL240531P001225002024-05-23 1:56PM EDT122.500.200.050.500.00-12464.75%
SPXL240531P001230002024-05-23 2:52PM EDT123.000.350.000.300.00-219654.20%
SPXL240531P001235002024-05-23 1:43PM EDT123.500.200.000.750.00-22464.94%
SPXL240531P001240002024-05-28 1:52PM EDT124.000.080.050.200.00-573753.03%
SPXL240531P001245002024-05-29 1:42PM EDT124.500.100.050.15-0.21-67.74%4947.46%
SPXL240531P001250002024-05-29 12:28PM EDT125.000.110.050.15-0.02-15.38%78645.12%
SPXL240531P001255002024-05-29 9:36AM EDT125.500.100.050.15-0.05-33.33%34642.87%
SPXL240531P001260002024-05-28 2:32PM EDT126.000.150.050.150.00-315140.63%
SPXL240531P001265002024-05-28 2:30PM EDT126.500.150.100.150.00-1738.28%
SPXL240531P001270002024-05-29 2:18PM EDT127.000.140.100.20-0.06-30.00%156838.57%
SPXL240531P001275002024-05-24 3:38PM EDT127.500.350.150.20+0.19+118.75%103136.13%
SPXL240531P001280002024-05-29 2:31PM EDT128.000.260.200.25+0.05+23.81%7452635.84%
SPXL240531P001285002024-05-29 10:49AM EDT128.500.290.200.30+0.04+16.00%101535.21%
SPXL240531P001290002024-05-29 9:54AM EDT129.000.440.250.30+0.19+76.00%53432.42%
SPXL240531P001295002024-05-29 1:08PM EDT129.500.490.300.40+0.07+16.67%291532.91%
SPXL240531P001300002024-05-29 9:42AM EDT130.000.520.400.45+0.19+57.58%1713431.35%
SPXL240531P001305002024-05-29 10:40AM EDT130.500.750.450.55+0.45+150.00%134030.91%
SPXL240531P001310002024-05-29 10:21AM EDT131.000.820.600.70+0.31+60.78%133531.15%
SPXL240531P001315002024-05-29 1:02PM EDT131.501.000.750.80+0.40+66.67%404429.74%
SPXL240531P001320002024-05-29 12:42PM EDT132.000.990.851.00-0.02-1.98%12518530.08%
SPXL240531P001325002024-05-29 3:29PM EDT132.501.051.051.20+0.30+40.00%346429.83%
SPXL240531P001330002024-05-29 3:29PM EDT133.001.391.301.40+0.69+98.57%629929.00%
SPXL240531P001335002024-05-29 1:13PM EDT133.501.851.551.65+0.20+12.12%103028.64%
SPXL240531P001340002024-05-29 3:28PM EDT134.001.821.801.90+0.66+56.90%3216027.64%
SPXL240531P001345002024-05-29 2:53PM EDT134.502.602.002.20+1.15+79.31%155827.05%
SPXL240531P001350002024-05-29 1:25PM EDT135.002.842.402.55+1.63+134.71%5120426.95%
SPXL240531P001355002024-05-29 9:39AM EDT135.502.802.452.75+1.15+69.70%45721.68%
SPXL240531P001360002024-05-29 10:11AM EDT136.003.002.753.90+0.68+29.31%615842.24%
SPXL240531P001370002024-05-29 2:53PM EDT137.004.482.704.10+1.83+69.06%310122.56%
SPXL240531P001380002024-05-28 3:25PM EDT138.003.503.606.700.00-173974.76%
SPXL240531P001390002024-05-28 3:25PM EDT139.004.504.507.800.00-103183.69%
SPXL240531P001400002024-05-28 2:13PM EDT140.007.805.508.50+2.64+51.16%13182.47%
SPXL240531P001410002024-05-23 10:02AM EDT141.005.606.509.600.00--791.02%
SPXL240531P001430002024-05-21 9:33AM EDT143.007.708.4011.800.00--1107.81%