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
62,720.24 -1,462.86 (-2.28%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018C00075000 | 2024-04-23 10:30AM EDT | 75.00 | 46.90 | 47.00 | 51.50 | 0.00 | - | 1 | 4 | 65.05% |
| SPXL241018C00080000 | 2024-04-12 3:45PM EDT | 80.00 | 48.00 | 43.10 | 46.80 | 0.00 | - | 2 | 2 | 62.66% |
| SPXL241018C00085000 | 2024-04-17 1:57PM EDT | 85.00 | 38.30 | 38.10 | 41.50 | 0.00 | - | 2 | 3 | 55.15% |
| SPXL241018C00090000 | 2024-04-18 3:32PM EDT | 90.00 | 32.60 | 35.30 | 38.10 | 0.00 | - | 1 | 4 | 58.11% |
| SPXL241018C00095000 | 2024-04-17 12:26PM EDT | 95.00 | 29.40 | 30.00 | 34.10 | 0.00 | - | 1 | 5 | 52.87% |
| SPXL241018C00100000 | 2024-04-16 3:32PM EDT | 100.00 | 28.20 | 26.20 | 30.00 | 0.00 | - | 1 | 31 | 50.34% |
| SPXL241018C00101000 | 2024-04-18 11:41AM EDT | 101.00 | 26.00 | 25.70 | 29.50 | 0.00 | - | 2 | 3 | 50.88% |
| SPXL241018C00102000 | 2024-04-18 9:36AM EDT | 102.00 | 24.30 | 25.30 | 29.40 | 0.00 | - | 8 | 69 | 52.28% |
| SPXL241018C00103000 | 2024-04-18 11:43AM EDT | 103.00 | 24.60 | 24.00 | 28.00 | 0.00 | - | 1 | 1 | 56.85% |
| SPXL241018C00104000 | 2024-04-22 10:30AM EDT | 104.00 | 20.08 | 23.50 | 27.50 | 0.00 | - | 1 | 1 | 57.13% |
| SPXL241018C00105000 | 2024-04-18 12:07PM EDT | 105.00 | 23.10 | 22.80 | 26.90 | 0.00 | - | 1 | 7 | 57.03% |
| SPXL241018C00106000 | 2024-02-23 11:29AM EDT | 106.00 | 28.60 | 33.00 | 37.50 | 0.00 | - | 7 | 7 | 87.53% |
| SPXL241018C00107000 | 2024-04-17 12:02PM EDT | 107.00 | 21.70 | 21.90 | 23.50 | 0.00 | - | 2 | 17 | 49.19% |
| SPXL241018C00108000 | 2024-04-26 9:46AM EDT | 108.00 | 22.00 | 22.30 | 24.10 | -4.30 | -16.35% | 1 | 18 | 50.11% |
| SPXL241018C00109000 | 2024-04-18 10:48AM EDT | 109.00 | 21.00 | 20.00 | 22.30 | 0.00 | - | 1 | 14 | 48.96% |
| SPXL241018C00110000 | 2024-04-24 1:47PM EDT | 110.00 | 21.80 | 19.40 | 21.80 | +1.20 | +5.83% | 11 | 21 | 49.13% |
| SPXL241018C00111000 | 2024-04-16 1:32PM EDT | 111.00 | 19.90 | 19.10 | 21.60 | 0.00 | - | 1 | 7 | 50.24% |
| SPXL241018C00112000 | 2024-04-25 9:54AM EDT | 112.00 | 15.80 | 18.10 | 20.30 | 0.00 | - | 1 | 32 | 47.74% |
| SPXL241018C00113000 | 2024-04-22 11:21AM EDT | 113.00 | 14.51 | 17.20 | 19.80 | 0.00 | - | 2 | 20 | 47.82% |
| SPXL241018C00114000 | 2024-04-26 10:52AM EDT | 114.00 | 18.60 | 17.20 | 19.30 | +3.60 | +24.00% | 1 | 8 | 47.85% |
| SPXL241018C00115000 | 2024-04-19 11:56AM EDT | 115.00 | 14.60 | 16.00 | 18.30 | 0.00 | - | 15 | 57 | 46.28% |
| SPXL241018C00116000 | 2024-04-17 2:49PM EDT | 116.00 | 16.80 | 16.00 | 18.30 | 0.00 | - | 1 | 18 | 47.83% |
| SPXL241018C00117000 | 2024-04-17 1:43PM EDT | 117.00 | 15.70 | 15.30 | 18.00 | 0.00 | - | 1 | 50 | 48.40% |
| SPXL241018C00118000 | 2024-04-26 11:01AM EDT | 118.00 | 16.60 | 14.50 | 16.50 | +2.20 | +15.28% | 1 | 21 | 45.22% |
| SPXL241018C00119000 | 2024-04-26 9:30AM EDT | 119.00 | 15.10 | 14.10 | 16.40 | +0.10 | +0.67% | 3 | 72 | 46.34% |
| SPXL241018C00120000 | 2024-04-26 12:50PM EDT | 120.00 | 15.40 | 14.90 | 15.40 | +1.60 | +11.59% | 10 | 15 | 44.68% |
| SPXL241018C00121000 | 2024-04-23 10:40AM EDT | 121.00 | 15.10 | 13.10 | 16.30 | +2.10 | +16.15% | 1 | 31 | 48.75% |
| SPXL241018C00122000 | 2024-04-26 12:21PM EDT | 122.00 | 14.30 | 12.70 | 14.30 | -8.37 | -36.92% | 5 | 14 | 44.01% |
| SPXL241018C00123000 | 2024-04-26 9:44AM EDT | 123.00 | 12.90 | 11.80 | 13.80 | +2.10 | +19.44% | 5 | 218 | 43.79% |
| SPXL241018C00124000 | 2024-04-26 3:45PM EDT | 124.00 | 13.00 | 11.80 | 13.90 | +3.20 | +32.65% | 2 | 89 | 45.33% |
| SPXL241018C00125000 | 2024-04-22 2:08PM EDT | 125.00 | 10.83 | 11.10 | 12.80 | 0.00 | - | 20 | 94 | 43.25% |
| SPXL241018C00126000 | 2024-04-26 3:36PM EDT | 126.00 | 12.35 | 10.50 | 12.30 | +1.35 | +12.27% | 177 | 208 | 42.93% |
| SPXL241018C00127000 | 2024-04-25 11:06AM EDT | 127.00 | 8.80 | 11.30 | 11.80 | 0.00 | - | 1 | 5 | 42.58% |
| SPXL241018C00128000 | 2024-04-24 9:47AM EDT | 128.00 | 11.00 | 9.80 | 11.30 | 0.00 | - | 1 | 7 | 42.21% |
| SPXL241018C00129000 | 2024-04-02 12:06PM EDT | 129.00 | 16.95 | 8.80 | 10.90 | 0.00 | - | 1 | 7 | 42.10% |
| SPXL241018C00130000 | 2024-04-24 9:33AM EDT | 130.00 | 9.85 | 8.30 | 10.40 | 0.00 | - | 1 | 18 | 41.66% |
| SPXL241018C00135000 | 2024-04-26 3:48PM EDT | 135.00 | 8.37 | 6.30 | 8.40 | +2.37 | +39.50% | 9 | 111 | 40.51% |
| SPXL241018C00140000 | 2024-04-26 3:48PM EDT | 140.00 | 6.72 | 6.40 | 6.70 | +0.52 | +8.39% | 2 | 98 | 39.50% |
| SPXL241018C00145000 | 2024-04-26 1:03PM EDT | 145.00 | 5.40 | 5.00 | 5.30 | +0.57 | +11.80% | 1 | 44 | 38.68% |
| SPXL241018C00150000 | 2024-04-26 11:18AM EDT | 150.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 10 | 35 | 38.55% |
| SPXL241018C00155000 | 2024-04-10 3:02PM EDT | 155.00 | 5.40 | 2.95 | 3.40 | 0.00 | - | 1 | 18 | 38.14% |
| SPXL241018C00160000 | 2024-04-17 12:46PM EDT | 160.00 | 2.30 | 2.25 | 2.60 | 0.00 | - | 1 | 12 | 37.45% |
| SPXL241018C00165000 | 2024-04-25 12:13PM EDT | 165.00 | 1.35 | 1.75 | 1.95 | 0.00 | - | 2 | 12 | 36.76% |
| SPXL241018C00170000 | 2024-04-18 1:17PM EDT | 170.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 1 | 16 | 36.46% |
| SPXL241018C00175000 | 2024-04-23 12:25PM EDT | 175.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 1 | 8 | 47.30% |
| SPXL241018C00180000 | 2024-04-25 9:30AM EDT | 180.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 1 | 9 | 48.36% |
| SPXL241018C00185000 | 2024-04-12 10:45AM EDT | 185.00 | 1.48 | 0.35 | 2.30 | 0.00 | - | 1 | 32 | 47.60% |
| SPXL241018C00190000 | 2024-04-25 2:32PM EDT | 190.00 | 0.35 | 0.10 | 2.55 | 0.00 | - | 1 | 11 | 51.01% |
| SPXL241018C00195000 | 2024-04-25 9:59AM EDT | 195.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 52.42% |
| SPXL241018C00200000 | 2024-04-19 1:49PM EDT | 200.00 | 0.30 | 0.30 | 1.20 | 0.00 | - | 2 | 2 | 45.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018P00060000 | 2024-04-25 10:14AM EDT | 60.00 | 1.50 | 0.90 | 1.45 | 0.00 | - | 1 | 58 | 68.02% |
| SPXL241018P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 1.40 | 0.15 | 3.50 | -0.86 | -38.05% | 1 | 19 | 68.46% |
| SPXL241018P00070000 | 2024-04-26 3:49PM EDT | 70.00 | 2.31 | 1.65 | 2.65 | -0.69 | -23.00% | 10 | 15 | 64.58% |
| SPXL241018P00075000 | 2024-04-24 9:37AM EDT | 75.00 | 2.16 | 0.60 | 4.20 | 0.00 | - | 10 | 19 | 59.97% |
| SPXL241018P00080000 | 2024-04-22 12:02PM EDT | 80.00 | 3.85 | 2.55 | 2.80 | 0.00 | - | 1 | 6 | 55.54% |
| SPXL241018P00085000 | 2024-04-26 3:22PM EDT | 85.00 | 3.15 | 3.20 | 3.40 | -0.55 | -14.86% | 5 | 16 | 53.14% |
| SPXL241018P00090000 | 2024-04-26 11:11AM EDT | 90.00 | 4.00 | 3.90 | 4.10 | -0.42 | -9.50% | 4 | 55 | 50.60% |
| SPXL241018P00095000 | 2024-03-21 10:04AM EDT | 95.00 | 4.10 | 6.50 | 7.70 | 0.00 | - | 1 | 2 | 57.89% |
| SPXL241018P00100000 | 2024-04-25 3:33PM EDT | 100.00 | 6.60 | 5.70 | 7.30 | 0.00 | - | 7 | 21 | 51.68% |
| SPXL241018P00102000 | 2024-04-19 3:50PM EDT | 102.00 | 9.45 | 6.10 | 7.80 | 0.00 | - | 3 | 5 | 50.78% |
| SPXL241018P00103000 | 2024-04-18 11:17AM EDT | 103.00 | 8.25 | 6.40 | 8.00 | 0.00 | - | 5 | 6 | 50.11% |
| SPXL241018P00104000 | 2024-04-24 1:25PM EDT | 104.00 | 7.50 | 6.60 | 8.20 | 0.00 | - | 1 | 3 | 49.43% |
| SPXL241018P00105000 | 2024-04-19 12:20PM EDT | 105.00 | 10.60 | 6.90 | 7.20 | 0.00 | - | 200 | 201 | 44.42% |
| SPXL241018P00106000 | 2024-04-22 1:52PM EDT | 106.00 | 9.00 | 7.00 | 7.40 | 0.00 | - | 2 | 12 | 43.76% |
| SPXL241018P00107000 | 2024-04-26 2:47PM EDT | 107.00 | 7.50 | 7.40 | 7.70 | +0.84 | +12.61% | 1 | 1 | 43.45% |
| SPXL241018P00108000 | 2024-04-24 1:22PM EDT | 108.00 | 8.70 | 7.70 | 8.00 | 0.00 | - | 1 | 2 | 43.09% |
| SPXL241018P00110000 | 2024-04-26 12:24PM EDT | 110.00 | 8.50 | 8.30 | 10.40 | -3.10 | -26.72% | 8 | 33 | 48.29% |
| SPXL241018P00111000 | 2024-04-25 9:49AM EDT | 111.00 | 11.47 | 8.60 | 8.90 | 0.00 | - | 1 | 3 | 41.86% |
| SPXL241018P00112000 | 2024-04-26 2:31PM EDT | 112.00 | 9.20 | 8.80 | 9.30 | -2.30 | -20.00% | 1 | 2 | 41.71% |
| SPXL241018P00113000 | 2024-04-26 11:12AM EDT | 113.00 | 9.60 | 7.50 | 11.00 | +1.80 | +23.08% | 6 | 1 | 45.72% |
| SPXL241018P00114000 | 2024-04-24 9:47AM EDT | 114.00 | 10.30 | 9.60 | 10.00 | 0.00 | - | 2 | 3 | 41.00% |
| SPXL241018P00115000 | 2024-04-26 10:22AM EDT | 115.00 | 10.12 | 10.00 | 10.30 | -1.48 | -12.76% | 6 | 34 | 40.44% |
| SPXL241018P00116000 | 2024-04-17 10:19AM EDT | 116.00 | 12.80 | 10.30 | 12.00 | 0.00 | - | - | 1 | 44.23% |
| SPXL241018P00117000 | 2024-04-26 2:37PM EDT | 117.00 | 10.92 | 10.70 | 11.10 | -2.58 | -19.11% | 1 | 16 | 39.86% |
| SPXL241018P00118000 | 2024-04-26 2:38PM EDT | 118.00 | 11.40 | 11.10 | 11.50 | -2.15 | -15.87% | 1 | 9 | 39.52% |
| SPXL241018P00119000 | 2024-03-21 11:09AM EDT | 119.00 | 9.20 | 15.10 | 17.10 | 0.00 | - | 1 | 2 | 51.99% |
| SPXL241018P00120000 | 2024-04-26 12:20PM EDT | 120.00 | 12.20 | 12.00 | 12.30 | -2.90 | -19.21% | 15 | 55 | 38.75% |
| SPXL241018P00122000 | 2024-04-26 2:05PM EDT | 122.00 | 13.00 | 12.80 | 13.20 | -2.72 | -17.30% | 1 | 1 | 38.14% |
| SPXL241018P00123000 | 2024-03-06 2:16PM EDT | 123.00 | 13.60 | 11.80 | 12.10 | 0.00 | - | 3 | 6 | 33.14% |
| SPXL241018P00124000 | 2024-04-15 11:12AM EDT | 124.00 | 14.30 | 13.70 | 15.30 | 0.00 | - | 1 | 155 | 40.97% |
| SPXL241018P00125000 | 2024-04-18 11:08AM EDT | 125.00 | 17.10 | 14.20 | 14.60 | 0.00 | - | 2 | 8 | 37.11% |
| SPXL241018P00127000 | 2024-03-01 4:50PM EDT | 127.00 | 14.47 | 11.30 | 13.40 | 0.00 | - | 20 | 20 | 29.84% |
| SPXL241018P00128000 | 2024-04-26 11:44AM EDT | 128.00 | 16.00 | 15.60 | 16.30 | -4.50 | -21.95% | 2 | 15 | 36.66% |
| SPXL241018P00129000 | 2024-04-17 3:00PM EDT | 129.00 | 20.10 | 16.30 | 16.80 | 0.00 | - | 1 | 2 | 36.24% |
| SPXL241018P00130000 | 2024-04-08 10:25AM EDT | 130.00 | 14.10 | 16.80 | 17.30 | 0.00 | - | 1 | 21 | 35.77% |
| SPXL241018P00135000 | 2024-04-19 10:32AM EDT | 135.00 | 25.14 | 18.20 | 20.30 | 0.00 | - | 12 | 17 | 34.42% |
| SPXL241018P00140000 | 2024-04-26 11:01AM EDT | 140.00 | 22.87 | 22.80 | 23.80 | +1.07 | +4.91% | 6 | 2 | 33.71% |
| SPXL241018P00150000 | 2024-04-24 3:53PM EDT | 150.00 | 32.58 | 28.50 | 33.00 | 0.00 | - | 1 | 6 | 37.98% |
| SPXL241018P00155000 | 2024-04-25 9:30AM EDT | 155.00 | 40.40 | 32.50 | 36.50 | 0.00 | - | 1 | 1 | 34.91% |
| SPXL241018P00165000 | 2024-04-17 12:57PM EDT | 165.00 | 49.30 | 41.70 | 46.50 | 0.00 | - | 1 | 0 | 40.28% |
| SPXL241018P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 65.17 | 56.50 | 61.00 | 0.00 | - | 1 | 0 | 44.65% |
© 2024 Yahoo. All rights reserved.