Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,766.85 +2,525.34 (+4.26%) CMC Crypto 200
1,327.18 +50.20 (+3.93%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621C00090000 | 2024-04-19 2:38PM EDT | 90.00 | 25.80 | 31.20 | 34.80 | 0.00 | - | 1 | 1 | 56.06% |
| SPXL240621C00100000 | 2024-04-25 1:34PM EDT | 100.00 | 19.83 | 22.20 | 25.40 | 0.00 | - | 6 | 7 | 50.39% |
| SPXL240621C00105000 | 2024-05-02 11:26AM EDT | 105.00 | 15.10 | 19.20 | 19.80 | 0.00 | - | 1 | 10 | 50.54% |
| SPXL240621C00106000 | 2024-05-02 12:20PM EDT | 106.00 | 14.00 | 18.20 | 19.30 | 0.00 | - | 2 | 3 | 52.58% |
| SPXL240621C00107000 | 2024-05-02 12:42PM EDT | 107.00 | 13.50 | 17.60 | 19.50 | 0.00 | - | 6 | 73 | 52.43% |
| SPXL240621C00108000 | 2024-04-25 11:54AM EDT | 108.00 | 12.60 | 16.40 | 17.30 | 0.00 | - | - | 6 | 48.47% |
| SPXL240621C00109000 | 2024-05-02 12:10PM EDT | 109.00 | 12.00 | 15.60 | 17.20 | 0.00 | - | 16 | 16 | 52.88% |
| SPXL240621C00110000 | 2024-05-03 10:58AM EDT | 110.00 | 14.80 | 15.10 | 15.90 | +3.30 | +28.70% | 1 | 25 | 48.61% |
| SPXL240621C00111000 | 2024-05-02 11:47AM EDT | 111.00 | 10.60 | 14.10 | 15.50 | 0.00 | - | 7 | 5 | 50.51% |
| SPXL240621C00112000 | 2024-04-30 3:00PM EDT | 112.00 | 11.60 | 12.80 | 15.40 | 0.00 | - | 4 | 7 | 54.10% |
| SPXL240621C00113000 | 2024-05-02 11:06AM EDT | 113.00 | 9.40 | 12.60 | 13.20 | 0.00 | - | 1 | 8 | 44.07% |
| SPXL240621C00114000 | 2024-05-01 2:07PM EDT | 114.00 | 8.79 | 12.30 | 12.50 | 0.00 | - | 4 | 11 | 43.74% |
| SPXL240621C00115000 | 2024-05-03 10:46AM EDT | 115.00 | 11.50 | 11.50 | 11.80 | +3.40 | +41.98% | 1 | 9 | 43.30% |
| SPXL240621C00116000 | 2024-05-02 9:46AM EDT | 116.00 | 7.80 | 10.70 | 10.90 | 0.00 | - | 20 | 22 | 41.54% |
| SPXL240621C00117000 | 2024-05-03 10:07AM EDT | 117.00 | 10.38 | 10.20 | 10.30 | +2.48 | +31.39% | 1 | 39 | 41.52% |
| SPXL240621C00118000 | 2024-05-02 11:27AM EDT | 118.00 | 6.40 | 9.40 | 9.60 | 0.00 | - | 6 | 26 | 40.77% |
| SPXL240621C00119000 | 2024-05-02 11:22AM EDT | 119.00 | 6.10 | 8.70 | 9.00 | 0.00 | - | 5 | 29 | 40.52% |
| SPXL240621C00120000 | 2024-05-02 2:13PM EDT | 120.00 | 7.80 | 8.20 | 8.40 | +1.62 | +26.21% | 1 | 57 | 40.13% |
| SPXL240621C00121000 | 2024-05-02 9:40AM EDT | 121.00 | 5.20 | 7.60 | 8.00 | 0.00 | - | 1 | 26 | 40.75% |
| SPXL240621C00122000 | 2024-05-03 10:50AM EDT | 122.00 | 6.90 | 6.90 | 7.30 | +2.60 | +60.47% | 1 | 195 | 39.58% |
| SPXL240621C00123000 | 2024-05-02 11:22AM EDT | 123.00 | 4.30 | 6.50 | 6.70 | 0.00 | - | 3 | 9 | 38.83% |
| SPXL240621C00124000 | 2024-04-29 11:23AM EDT | 124.00 | 6.50 | 6.00 | 6.20 | 0.00 | - | 1 | 13 | 38.54% |
| SPXL240621C00125000 | 2024-05-03 9:49AM EDT | 125.00 | 4.96 | 5.40 | 5.60 | +0.68 | +15.89% | 2 | 155 | 37.55% |
| SPXL240621C00126000 | 2024-04-30 11:30AM EDT | 126.00 | 4.58 | 5.00 | 5.20 | 0.00 | - | 5 | 6 | 37.55% |
| SPXL240621C00127000 | 2024-05-03 10:19AM EDT | 127.00 | 4.55 | 4.60 | 4.70 | +1.72 | +60.78% | 1 | 20 | 36.87% |
| SPXL240621C00128000 | 2024-05-02 12:34PM EDT | 128.00 | 2.55 | 4.10 | 4.30 | 0.00 | - | 1 | 6 | 36.61% |
| SPXL240621C00130000 | 2024-05-02 10:10AM EDT | 130.00 | 3.40 | 3.40 | 3.60 | +1.52 | +80.85% | 1 | 36 | 36.28% |
| SPXL240621C00131000 | 2024-05-01 10:36AM EDT | 131.00 | 3.35 | 3.10 | 3.20 | +1.46 | +77.25% | 3 | 3 | 35.62% |
| SPXL240621C00132000 | 2024-05-01 9:57AM EDT | 132.00 | 1.64 | 2.80 | 2.90 | 0.00 | - | 20 | 29 | 35.43% |
| SPXL240621C00133000 | 2024-05-03 10:01AM EDT | 133.00 | 2.40 | 2.50 | 2.65 | +0.62 | +34.83% | 2 | 372 | 35.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621P00090000 | 2024-04-30 2:28PM EDT | 90.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 1 | 9 | 54.74% |
| SPXL240621P00095000 | 2024-05-02 1:47PM EDT | 95.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 3 | 5 | 50.64% |
| SPXL240621P00100000 | 2024-05-03 9:37AM EDT | 100.00 | 1.20 | 1.15 | 1.25 | -0.45 | -27.27% | 3 | 15 | 47.95% |
| SPXL240621P00105000 | 2024-05-03 9:45AM EDT | 105.00 | 1.65 | 1.70 | 1.75 | -1.10 | -40.00% | 16 | 54 | 44.24% |
| SPXL240621P00107000 | 2024-04-29 9:30AM EDT | 107.00 | 2.50 | 1.95 | 2.05 | 0.00 | - | 1 | 0 | 43.18% |
| SPXL240621P00109000 | 2024-04-25 1:48PM EDT | 109.00 | 4.20 | 2.25 | 2.40 | 0.00 | - | - | 1 | 42.14% |
| SPXL240621P00110000 | 2024-05-03 10:44AM EDT | 110.00 | 2.60 | 2.45 | 2.70 | -1.80 | -40.91% | 8 | 107 | 42.41% |
| SPXL240621P00111000 | 2024-05-01 1:04PM EDT | 111.00 | 5.10 | 2.70 | 2.80 | 0.00 | - | 2 | 32 | 41.10% |
| SPXL240621P00112000 | 2024-05-03 9:47AM EDT | 112.00 | 2.79 | 2.90 | 3.00 | -1.91 | -40.64% | 3 | 46 | 40.43% |
| SPXL240621P00113000 | 2024-05-03 9:57AM EDT | 113.00 | 2.96 | 3.10 | 3.30 | -1.19 | -28.67% | 6 | 20 | 40.34% |
| SPXL240621P00114000 | 2024-05-02 9:34AM EDT | 114.00 | 5.30 | 3.30 | 3.50 | 0.00 | - | 1 | 29 | 39.48% |
| SPXL240621P00115000 | 2024-05-02 1:47PM EDT | 115.00 | 5.43 | 3.60 | 3.80 | 0.00 | - | 4 | 31 | 39.15% |
| SPXL240621P00116000 | 2024-05-01 9:35AM EDT | 116.00 | 6.70 | 3.90 | 4.10 | 0.00 | - | 1 | 38 | 38.71% |
| SPXL240621P00117000 | 2024-05-02 2:09PM EDT | 117.00 | 6.07 | 4.20 | 4.40 | 0.00 | - | 3 | 8 | 38.15% |
| SPXL240621P00118000 | 2024-05-03 11:15AM EDT | 118.00 | 5.00 | 4.50 | 4.80 | -2.50 | -33.33% | 8 | 108 | 38.06% |
| SPXL240621P00119000 | 2024-04-30 1:12PM EDT | 119.00 | 7.00 | 4.90 | 5.00 | 0.00 | - | 2 | 4 | 36.69% |
| SPXL240621P00120000 | 2024-05-03 11:09AM EDT | 120.00 | 5.80 | 5.30 | 5.50 | -1.79 | -23.58% | 9 | 105 | 36.93% |
| SPXL240621P00121000 | 2024-05-03 10:06AM EDT | 121.00 | 5.70 | 5.60 | 5.80 | -1.95 | -25.49% | 4 | 13 | 35.90% |
| SPXL240621P00122000 | 2024-05-03 10:16AM EDT | 122.00 | 6.40 | 6.10 | 6.30 | -1.37 | -17.63% | 9 | 7 | 35.86% |
| SPXL240621P00123000 | 2024-04-25 11:58AM EDT | 123.00 | 11.30 | 6.60 | 6.70 | 0.00 | - | - | 4 | 35.14% |
| SPXL240621P00124000 | 2024-04-25 1:38PM EDT | 124.00 | 10.80 | 7.00 | 7.30 | 0.00 | - | - | 5 | 35.40% |
| SPXL240621P00126000 | 2024-04-25 1:47PM EDT | 126.00 | 7.88 | 8.10 | 8.40 | -3.82 | -32.65% | 1 | 34 | 34.94% |
| SPXL240621P00129000 | 2024-04-24 10:55AM EDT | 129.00 | 12.90 | 9.90 | 10.10 | 0.00 | - | - | 2 | 33.47% |
| SPXL240621P00130000 | 2024-05-03 10:28AM EDT | 130.00 | 10.90 | 10.40 | 11.20 | -0.90 | -7.63% | 6 | 30 | 35.89% |
| SPXL240621P00133000 | 2024-04-25 3:02PM EDT | 133.00 | 16.80 | 11.60 | 14.30 | 0.00 | - | - | 79 | 41.65% |
© 2024 Yahoo. All rights reserved.