Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,597.05 +667.41 (+1.06%) CMC Crypto 200
1,390.15 -6.38 (-0.46%)
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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719C00050000 | 2024-02-02 2:57PM EDT | 50.00 | 66.00 | 75.10 | 80.00 | 0.00 | - | 1 | 0 | 197.75% |
| SPXL240719C00055000 | 2024-03-19 10:33AM EDT | 55.00 | 72.00 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00060000 | 2024-03-08 10:47AM EDT | 60.00 | 70.80 | 68.70 | 73.50 | 0.00 | - | 1 | 2 | 197.57% |
| SPXL240719C00065000 | 2024-02-13 11:07AM EDT | 65.00 | 51.25 | 61.50 | 66.00 | 0.00 | - | 1 | 4 | 160.28% |
| SPXL240719C00070000 | 2024-02-07 12:19PM EDT | 70.00 | 49.75 | 55.10 | 59.90 | 0.00 | - | 2 | 6 | 135.52% |
| SPXL240719C00075000 | 2024-04-25 11:09AM EDT | 75.00 | 41.16 | 45.20 | 50.00 | 0.00 | - | 5 | 3 | 75.71% |
| SPXL240719C00076000 | 2024-01-02 4:36PM EDT | 76.00 | 30.00 | 37.20 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00077000 | 2024-01-22 4:49PM EDT | 77.00 | 35.05 | 39.50 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240719C00078000 | 2024-04-19 1:10PM EDT | 78.00 | 38.22 | 42.20 | 47.00 | 0.00 | - | 1 | 1 | 70.68% |
| SPXL240719C00080000 | 2024-04-18 2:40PM EDT | 80.00 | 37.50 | 40.20 | 45.00 | 0.00 | - | 5 | 17 | 67.43% |
| SPXL240719C00081000 | 2024-01-05 11:13AM EDT | 81.00 | 25.40 | 36.50 | 39.80 | 0.00 | - | 16 | 19 | 0.00% |
| SPXL240719C00082000 | 2024-02-15 3:02PM EDT | 82.00 | 40.92 | 43.00 | 47.90 | 0.00 | - | 1 | 2 | 106.48% |
| SPXL240719C00083000 | 2023-12-26 10:32AM EDT | 83.00 | 27.40 | 31.30 | 34.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL240719C00084000 | 2024-03-07 1:24PM EDT | 84.00 | 46.62 | 46.00 | 50.50 | 0.00 | - | 3 | 3 | 134.35% |
| SPXL240719C00085000 | 2024-04-25 3:03PM EDT | 85.00 | 34.74 | 36.00 | 40.50 | 0.00 | - | 1 | 26 | 66.43% |
| SPXL240719C00086000 | 2024-03-25 3:27PM EDT | 86.00 | 48.30 | 33.30 | 38.00 | 0.00 | - | 1 | 6 | 71.61% |
| SPXL240719C00087000 | 2024-01-11 1:56PM EDT | 87.00 | 22.39 | 34.00 | 38.30 | 0.00 | - | 1 | 1 | 62.18% |
| SPXL240719C00088000 | 2024-04-19 12:18PM EDT | 88.00 | 28.50 | 33.00 | 37.50 | 0.00 | - | 3 | 8 | 61.52% |
| SPXL240719C00089000 | 2024-01-18 4:30PM EDT | 89.00 | 21.90 | 32.10 | 35.00 | 0.00 | - | 1 | 5 | 53.03% |
| SPXL240719C00090000 | 2024-04-19 3:24PM EDT | 90.00 | 26.30 | 31.20 | 35.90 | 0.00 | - | 3 | 113 | 60.96% |
| SPXL240719C00091000 | 2024-04-17 12:13PM EDT | 91.00 | 29.13 | 30.30 | 35.00 | 0.00 | - | 3 | 10 | 60.18% |
| SPXL240719C00092000 | 2024-01-08 10:39AM EDT | 92.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPXL240719C00093000 | 2024-03-20 11:11AM EDT | 93.00 | 39.40 | 22.00 | 26.00 | 0.00 | - | 5 | 23 | 0.00% |
| SPXL240719C00094000 | 2024-04-10 10:34AM EDT | 94.00 | 36.60 | 27.50 | 31.90 | 0.00 | - | 1 | 21 | 55.71% |
| SPXL240719C00095000 | 2024-04-17 9:56AM EDT | 95.00 | 28.53 | 26.70 | 31.00 | 0.00 | - | 5 | 43 | 55.25% |
| SPXL240719C00096000 | 2024-04-19 10:31AM EDT | 96.00 | 24.30 | 26.00 | 30.50 | 0.00 | - | 1 | 16 | 56.54% |
| SPXL240719C00097000 | 2024-04-02 3:05PM EDT | 97.00 | 36.50 | 25.30 | 29.20 | 0.00 | - | 1 | 22 | 54.88% |
| SPXL240719C00098000 | 2024-04-02 10:17AM EDT | 98.00 | 34.45 | 24.10 | 28.00 | 0.00 | - | 6 | 14 | 51.83% |
| SPXL240719C00099000 | 2024-04-24 1:13PM EDT | 99.00 | 23.60 | 24.30 | 26.70 | 0.00 | - | 2 | 28 | 53.26% |
| SPXL240719C00100000 | 2024-04-23 11:33AM EDT | 100.00 | 23.00 | 22.70 | 26.60 | 0.00 | - | 2 | 143 | 52.56% |
| SPXL240719C00105000 | 2024-04-23 11:25AM EDT | 105.00 | 19.20 | 18.60 | 22.70 | 0.00 | - | 2 | 147 | 61.10% |
| SPXL240719C00110000 | 2024-04-26 1:04PM EDT | 110.00 | 17.41 | 15.00 | 17.00 | +1.81 | +11.60% | 2 | 284 | 47.91% |
| SPXL240719C00112000 | 2024-04-23 11:22AM EDT | 112.00 | 14.20 | 14.10 | 15.60 | 0.00 | - | 1 | 0 | 47.00% |
| SPXL240719C00114000 | 2024-04-25 10:41AM EDT | 114.00 | 10.17 | 13.60 | 14.20 | 0.00 | - | 10 | 11 | 45.86% |
| SPXL240719C00115000 | 2024-04-26 3:38PM EDT | 115.00 | 13.60 | 12.80 | 13.50 | +2.30 | +20.35% | 2 | 323 | 45.22% |
| SPXL240719C00117000 | 2024-04-19 1:17PM EDT | 117.00 | 9.00 | 10.30 | 12.20 | 0.00 | - | 4 | 4 | 44.20% |
| SPXL240719C00120000 | 2024-04-26 3:23PM EDT | 120.00 | 10.58 | 8.60 | 10.40 | +2.28 | +27.47% | 5 | 299 | 42.88% |
| SPXL240719C00121000 | 2024-04-26 12:47PM EDT | 121.00 | 9.77 | 7.50 | 9.80 | +2.08 | +27.05% | 14 | 6 | 42.31% |
| SPXL240719C00125000 | 2024-04-26 10:48AM EDT | 125.00 | 7.70 | 6.10 | 8.40 | +1.40 | +22.22% | 29 | 520 | 43.70% |
| SPXL240719C00130000 | 2024-04-26 1:22PM EDT | 130.00 | 5.56 | 5.30 | 5.60 | +1.66 | +42.56% | 21 | 285 | 39.30% |
| SPXL240719C00135000 | 2024-04-25 10:33AM EDT | 135.00 | 3.60 | 3.60 | 4.00 | +1.10 | +44.00% | 9 | 184 | 38.42% |
| SPXL240719C00140000 | 2024-04-26 3:48PM EDT | 140.00 | 2.75 | 2.45 | 2.75 | +1.25 | +83.33% | 3 | 706 | 37.51% |
| SPXL240719C00145000 | 2024-04-26 1:19PM EDT | 145.00 | 1.79 | 1.55 | 1.85 | -1.09 | -37.85% | 22 | 167 | 36.83% |
| SPXL240719C00150000 | 2024-04-26 12:13PM EDT | 150.00 | 1.11 | 0.95 | 1.20 | +0.11 | +11.00% | 2 | 72 | 36.16% |
| SPXL240719C00155000 | 2024-04-25 9:43AM EDT | 155.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 2 | 109 | 36.59% |
| SPXL240719C00160000 | 2024-04-11 1:16PM EDT | 160.00 | 1.35 | 0.10 | 1.90 | 0.00 | - | 1 | 22 | 49.37% |
| SPXL240719C00165000 | 2024-04-19 1:35PM EDT | 165.00 | 0.21 | 0.00 | 2.40 | 0.00 | - | 1 | 21 | 56.74% |
| SPXL240719C00170000 | 2024-04-08 9:47AM EDT | 170.00 | 1.10 | 0.05 | 0.70 | 0.00 | - | 2 | 17 | 44.36% |
| SPXL240719C00175000 | 2024-04-25 10:38AM EDT | 175.00 | 0.09 | 0.10 | 0.25 | 0.00 | - | 11 | 12 | 39.16% |
| SPXL240719C00180000 | 2024-03-21 10:13AM EDT | 180.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 46.83% |
| SPXL240719C00185000 | 2024-03-08 12:20PM EDT | 185.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 50.61% |
| SPXL240719C00190000 | 2024-03-21 12:57PM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 51.76% |
| SPXL240719C00195000 | 2024-03-26 10:51AM EDT | 195.00 | 0.31 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 60.06% |
| SPXL240719C00200000 | 2024-04-26 2:00PM EDT | 200.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 19 | 41 | 44.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719P00050000 | 2024-04-25 11:18AM EDT | 50.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 11 | 295 | 94.63% |
| SPXL240719P00055000 | 2024-04-15 3:57PM EDT | 55.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 1 | 96 | 110.33% |
| SPXL240719P00060000 | 2024-04-01 11:23AM EDT | 60.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 1 | 116 | 97.29% |
| SPXL240719P00065000 | 2024-04-16 3:25PM EDT | 65.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 1 | 88 | 91.65% |
| SPXL240719P00070000 | 2024-04-08 11:48AM EDT | 70.00 | 0.84 | 0.00 | 2.05 | 0.00 | - | 63 | 192 | 77.56% |
| SPXL240719P00075000 | 2024-04-16 11:56AM EDT | 75.00 | 1.50 | 0.00 | 2.55 | 0.00 | - | 15 | 53 | 73.14% |
| SPXL240719P00076000 | 2024-04-10 1:08PM EDT | 76.00 | 1.10 | 0.00 | 2.95 | 0.00 | - | 1 | 13 | 74.24% |
| SPXL240719P00080000 | 2024-04-19 1:32PM EDT | 80.00 | 2.00 | 0.00 | 2.20 | 0.00 | - | 2 | 61 | 62.70% |
| SPXL240719P00082000 | 2024-02-26 12:06PM EDT | 82.00 | 1.90 | 0.80 | 1.50 | 0.00 | - | 1 | 1 | 60.35% |
| SPXL240719P00083000 | 2024-03-18 1:33PM EDT | 83.00 | 0.80 | 2.05 | 2.60 | 0.00 | - | 1 | 1 | 71.92% |
| SPXL240719P00084000 | 2024-04-17 12:45PM EDT | 84.00 | 2.43 | 0.10 | 3.10 | 0.00 | - | 8 | 45 | 62.74% |
| SPXL240719P00085000 | 2024-04-22 10:58AM EDT | 85.00 | 2.25 | 0.10 | 2.95 | 0.00 | - | 3 | 50 | 60.35% |
| SPXL240719P00086000 | 2024-04-12 12:48PM EDT | 86.00 | 2.15 | 0.10 | 3.00 | 0.00 | - | 1 | 3 | 59.08% |
| SPXL240719P00087000 | 2024-04-08 11:45AM EDT | 87.00 | 1.62 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 53.00% |
| SPXL240719P00088000 | 2024-02-02 10:38AM EDT | 88.00 | 4.10 | 2.05 | 2.25 | 0.00 | - | 1 | 1 | 61.91% |
| SPXL240719P00089000 | 2023-12-06 1:56PM EDT | 89.00 | 9.70 | 7.10 | 7.40 | 0.00 | - | 18 | 28 | 97.63% |
| SPXL240719P00090000 | 2024-04-24 10:39AM EDT | 90.00 | 1.90 | 0.25 | 2.75 | 0.00 | - | 1 | 120 | 52.52% |
| SPXL240719P00091000 | 2024-03-28 3:34PM EDT | 91.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 1 | 4 | 53.00% |
| SPXL240719P00092000 | 2024-04-01 3:44PM EDT | 92.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 1 | 26 | 52.20% |
| SPXL240719P00093000 | 2024-03-27 9:49AM EDT | 93.00 | 1.83 | 1.05 | 2.30 | 0.00 | - | 5 | 9 | 55.24% |
| SPXL240719P00094000 | 2024-04-04 3:47PM EDT | 94.00 | 2.60 | 1.90 | 2.05 | 0.00 | - | 1 | 2 | 50.95% |
| SPXL240719P00095000 | 2024-04-24 9:40AM EDT | 95.00 | 2.30 | 0.55 | 2.15 | 0.00 | - | 10 | 116 | 50.88% |
| SPXL240719P00096000 | 2024-04-22 10:38AM EDT | 96.00 | 3.80 | 2.15 | 3.50 | 0.00 | - | 1 | 3 | 54.49% |
| SPXL240719P00097000 | 2024-04-23 12:08PM EDT | 97.00 | 2.60 | 1.70 | 2.40 | -0.30 | -10.34% | 1 | 73 | 49.73% |
| SPXL240719P00098000 | 2024-04-15 1:53PM EDT | 98.00 | 4.05 | 2.40 | 4.00 | 0.00 | - | 1 | 12 | 53.86% |
| SPXL240719P00099000 | 2024-04-22 12:02PM EDT | 99.00 | 4.34 | 2.50 | 4.30 | 0.00 | - | 1 | 8 | 53.54% |
| SPXL240719P00100000 | 2024-04-26 11:08AM EDT | 100.00 | 2.90 | 2.65 | 2.80 | -0.20 | -6.45% | 36 | 557 | 47.86% |
| SPXL240719P00105000 | 2024-04-26 2:09PM EDT | 105.00 | 3.56 | 3.50 | 3.70 | -2.24 | -38.62% | 1 | 163 | 45.31% |
| SPXL240719P00110000 | 2024-04-26 3:32PM EDT | 110.00 | 4.60 | 4.60 | 4.80 | -1.33 | -22.43% | 11 | 346 | 42.55% |
| SPXL240719P00115000 | 2024-04-26 2:14PM EDT | 115.00 | 6.10 | 4.70 | 7.70 | -2.51 | -29.15% | 17 | 111 | 46.79% |
| SPXL240719P00120000 | 2024-04-25 9:58AM EDT | 120.00 | 11.90 | 7.90 | 10.00 | 0.00 | - | 1 | 214 | 46.14% |
| SPXL240719P00125000 | 2024-04-26 3:53PM EDT | 125.00 | 10.35 | 9.80 | 10.50 | -3.25 | -23.90% | 2 | 239 | 36.06% |
| SPXL240719P00130000 | 2024-04-26 2:15PM EDT | 130.00 | 13.10 | 12.80 | 13.50 | -4.20 | -24.28% | 3 | 146 | 34.94% |
| SPXL240719P00135000 | 2024-04-26 1:26PM EDT | 135.00 | 16.00 | 16.40 | 18.30 | -3.40 | -17.53% | 64 | 79 | 40.58% |
| SPXL240719P00140000 | 2024-04-26 3:03PM EDT | 140.00 | 20.00 | 18.40 | 22.70 | -6.50 | -24.53% | 20 | 47 | 43.38% |
| SPXL240719P00145000 | 2024-04-23 3:31PM EDT | 145.00 | 26.28 | 22.00 | 25.80 | 0.00 | - | 3 | 11 | 37.45% |
| SPXL240719P00150000 | 2024-04-24 3:53PM EDT | 150.00 | 30.83 | 26.80 | 31.50 | 0.00 | - | 1 | 23 | 46.41% |
| SPXL240719P00155000 | 2024-04-12 1:28PM EDT | 155.00 | 32.17 | 31.50 | 36.00 | 0.00 | - | 5 | 5 | 47.30% |
| SPXL240719P00160000 | 2024-04-17 12:58PM EDT | 160.00 | 44.20 | 36.50 | 41.00 | 0.00 | - | 1 | 0 | 51.18% |
| SPXL240719P00170000 | 2024-04-17 12:57PM EDT | 170.00 | 54.10 | 46.50 | 51.00 | 0.00 | - | 1 | 0 | 58.34% |
| SPXL240719P00175000 | 2024-04-17 12:57PM EDT | 175.00 | 59.10 | 51.50 | 56.00 | 0.00 | - | 2 | 0 | 61.65% |
© 2024 Yahoo. All rights reserved.