Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,511.91 +775.38 (+2.00%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117C00030000 | 2023-11-29 10:25AM EST | 30.00 | 63.70 | 63.00 | 68.00 | 0.00 | - | 2 | 473 | 77.76% |
| SPXL250117C00035000 | 2023-11-06 9:33AM EST | 35.00 | 48.70 | 58.50 | 63.50 | 0.00 | - | 5 | 17 | 73.39% |
| SPXL250117C00040000 | 2023-11-08 3:10PM EST | 40.00 | 45.20 | 54.50 | 59.00 | 0.00 | - | 2 | 94 | 70.87% |
| SPXL250117C00045000 | 2023-11-29 10:25AM EST | 45.00 | 50.90 | 51.10 | 54.10 | 0.00 | - | 2 | 11 | 68.34% |
| SPXL250117C00050000 | 2023-11-27 11:54AM EST | 50.00 | 48.40 | 47.90 | 49.50 | +2.08 | +4.49% | 1 | 159 | 66.65% |
| SPXL250117C00055000 | 2023-12-01 3:59PM EST | 55.00 | 44.50 | 44.10 | 45.90 | +2.03 | +4.78% | 1 | 28 | 65.25% |
| SPXL250117C00060000 | 2023-11-06 3:34PM EST | 60.00 | 29.68 | 39.60 | 42.10 | 0.00 | - | 1 | 69 | 61.33% |
| SPXL250117C00062000 | 2023-10-26 12:32PM EST | 62.00 | 20.00 | 36.80 | 37.70 | 0.00 | - | 9 | 0 | 51.71% |
| SPXL250117C00063000 | 2023-09-21 9:22AM EST | 63.00 | 30.91 | 22.00 | 26.50 | 0.00 | - | 10 | 5 | 0.00% |
| SPXL250117C00064000 | 2023-08-25 2:47PM EST | 64.00 | 33.50 | 27.00 | 30.20 | 0.00 | - | 3 | 11 | 20.63% |
| SPXL250117C00065000 | 2023-11-15 10:33AM EST | 65.00 | 33.06 | 36.10 | 38.50 | 0.00 | - | 1 | 28 | 59.60% |
| SPXL250117C00066000 | 2023-05-23 8:30AM EST | 66.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SPXL250117C00067000 | 2023-11-17 9:48AM EST | 67.00 | 31.30 | 33.50 | 37.50 | 0.00 | - | 1 | 2 | 57.39% |
| SPXL250117C00068000 | 2023-06-22 10:52AM EST | 68.00 | 31.45 | 36.00 | 40.30 | 0.00 | - | 1 | 33 | 68.78% |
| SPXL250117C00069000 | 2023-06-16 12:54PM EST | 69.00 | 34.24 | 33.50 | 37.90 | 0.00 | - | 1 | 25 | 62.17% |
| SPXL250117C00070000 | 2023-11-06 1:03PM EST | 70.00 | 23.02 | 32.20 | 34.80 | 0.00 | - | 1 | 45 | 56.54% |
| SPXL250117C00071000 | 2023-11-17 9:50AM EST | 71.00 | 28.50 | 31.80 | 34.20 | 0.00 | - | 1 | 23 | 56.78% |
| SPXL250117C00072000 | 2023-11-06 12:57PM EST | 72.00 | 21.40 | 30.10 | 34.20 | 0.00 | - | 1 | 10 | 55.82% |
| SPXL250117C00073000 | 2023-12-01 12:55PM EST | 73.00 | 31.59 | 30.30 | 32.70 | +14.74 | +87.48% | 2 | 103 | 55.51% |
| SPXL250117C00074000 | 2023-11-06 3:34PM EST | 74.00 | 21.00 | 28.60 | 33.40 | 0.00 | - | 2 | 6 | 55.66% |
| SPXL250117C00075000 | 2023-12-01 3:01PM EST | 75.00 | 30.15 | 28.80 | 31.50 | +2.45 | +8.84% | 70 | 111 | 54.68% |
| SPXL250117C00076000 | 2023-10-26 8:30AM EST | 76.00 | 15.35 | 27.00 | 28.00 | 0.00 | - | 100 | 0 | 49.63% |
| SPXL250117C00077000 | 2023-10-06 8:46AM EST | 77.00 | 17.24 | 18.50 | 19.80 | 0.00 | - | 200 | 101 | 24.68% |
| SPXL250117C00078000 | 2023-10-31 2:54PM EST | 78.00 | 13.33 | 24.90 | 28.20 | 0.00 | - | 1 | 10 | 53.55% |
| SPXL250117C00079000 | 2023-07-18 10:04AM EST | 79.00 | 30.55 | 22.70 | 26.10 | 0.00 | - | 1 | 3 | 48.80% |
| SPXL250117C00080000 | 2023-12-01 3:01PM EST | 80.00 | 26.75 | 25.80 | 27.80 | +2.53 | +10.45% | 80 | 252 | 52.41% |
| SPXL250117C00081000 | 2023-11-21 12:39PM EST | 81.00 | 23.60 | 24.80 | 27.30 | 0.00 | - | 1 | 54 | 51.69% |
| SPXL250117C00082000 | 2023-11-09 1:00PM EST | 82.00 | 17.20 | 24.20 | 26.60 | 0.00 | - | 5 | 207 | 51.23% |
| SPXL250117C00083000 | 2023-11-15 1:43PM EST | 83.00 | 21.20 | 23.10 | 26.10 | 0.00 | - | 2 | 6 | 50.34% |
| SPXL250117C00084000 | 2023-12-01 9:38AM EST | 84.00 | 22.42 | 23.20 | 24.80 | +3.19 | +16.59% | 10 | 12 | 50.01% |
| SPXL250117C00085000 | 2023-11-22 11:56AM EST | 85.00 | 22.30 | 22.30 | 23.70 | 0.00 | - | 1 | 99 | 50.49% |
| SPXL250117C00086000 | 2023-10-31 2:50PM EST | 86.00 | 9.97 | 19.50 | 22.40 | 0.00 | - | 1 | 22 | 48.18% |
| SPXL250117C00090000 | 2023-12-01 3:55PM EST | 90.00 | 20.00 | 19.50 | 20.70 | +1.73 | +9.47% | 3 | 262 | 48.44% |
| SPXL250117C00095000 | 2023-12-01 2:35PM EST | 95.00 | 16.65 | 16.60 | 18.50 | +0.75 | +4.72% | 5 | 330 | 48.05% |
| SPXL250117C00100000 | 2023-11-30 3:03PM EST | 100.00 | 13.50 | 14.10 | 15.50 | 0.00 | - | 3 | 446 | 45.16% |
| SPXL250117C00105000 | 2023-12-01 2:47PM EST | 105.00 | 12.55 | 11.80 | 13.50 | +1.05 | +9.13% | 4 | 333 | 44.36% |
| SPXL250117C00110000 | 2023-11-30 10:14AM EST | 110.00 | 9.34 | 9.70 | 11.40 | 0.00 | - | 10 | 479 | 42.86% |
| SPXL250117C00115000 | 2023-11-28 2:47PM EST | 115.00 | 7.92 | 8.10 | 9.80 | 0.00 | - | 5 | 220 | 42.17% |
| SPXL250117C00120000 | 2023-11-30 11:39AM EST | 120.00 | 6.51 | 6.60 | 8.10 | 0.00 | - | 60 | 349 | 40.77% |
| SPXL250117C00125000 | 2023-11-30 11:34AM EST | 125.00 | 5.30 | 5.50 | 7.00 | 0.00 | - | 3 | 124 | 40.54% |
| SPXL250117C00130000 | 2023-12-01 11:46AM EST | 130.00 | 4.91 | 4.80 | 5.80 | +0.55 | +12.61% | 1 | 79 | 39.63% |
| SPXL250117C00135000 | 2023-11-28 9:42AM EST | 135.00 | 3.51 | 3.60 | 4.90 | 0.00 | - | 5 | 17 | 39.20% |
| SPXL250117C00140000 | 2023-12-01 3:32PM EST | 140.00 | 3.41 | 3.00 | 4.00 | +0.31 | +10.00% | 18 | 122 | 38.37% |
| SPXL250117C00145000 | 2023-12-01 11:46AM EST | 145.00 | 2.89 | 2.80 | 3.60 | +0.27 | +10.31% | 1 | 17 | 38.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117P00030000 | 2023-11-30 2:20PM EST | 30.00 | 1.31 | 0.50 | 1.45 | 0.00 | - | 2 | 166 | 69.36% |
| SPXL250117P00035000 | 2023-11-24 10:23AM EST | 35.00 | 1.75 | 0.85 | 2.20 | 0.00 | - | 1 | 78 | 67.59% |
| SPXL250117P00040000 | 2023-10-31 10:05AM EST | 40.00 | 3.93 | 1.25 | 3.80 | 0.00 | - | 2 | 138 | 68.46% |
| SPXL250117P00045000 | 2023-11-27 11:31AM EST | 45.00 | 2.93 | 2.70 | 3.20 | -0.02 | -0.68% | 5 | 153 | 63.48% |
| SPXL250117P00050000 | 2023-11-28 11:12AM EST | 50.00 | 3.60 | 3.40 | 4.00 | 0.00 | - | 1 | 147 | 60.60% |
| SPXL250117P00055000 | 2023-11-30 1:57PM EST | 55.00 | 4.70 | 3.80 | 4.90 | 0.00 | - | 1 | 180 | 56.85% |
| SPXL250117P00060000 | 2023-11-27 2:03PM EST | 60.00 | 5.40 | 4.80 | 5.80 | 0.00 | - | 1 | 38 | 54.34% |
| SPXL250117P00062000 | 2023-11-29 3:36PM EST | 62.00 | 6.10 | 5.20 | 6.20 | 0.00 | - | 1 | 6 | 53.31% |
| SPXL250117P00063000 | 2023-11-15 12:51PM EST | 63.00 | 6.47 | 5.40 | 6.40 | 0.00 | - | 2 | 12 | 52.77% |
| SPXL250117P00064000 | 2023-11-07 2:39PM EST | 64.00 | 8.30 | 5.70 | 6.60 | 0.00 | - | 1 | 11 | 52.42% |
| SPXL250117P00065000 | 2023-11-27 1:59PM EST | 65.00 | 6.35 | 5.80 | 6.90 | 0.00 | - | 1 | 100 | 51.84% |
| SPXL250117P00066000 | 2023-11-02 9:23AM EST | 66.00 | 10.02 | 5.60 | 7.00 | 0.00 | - | 1 | 4 | 50.31% |
| SPXL250117P00067000 | 2023-10-20 9:02AM EST | 67.00 | 11.90 | 7.10 | 7.60 | 0.00 | - | 1 | 3 | 52.91% |
| SPXL250117P00068000 | 2023-11-13 10:28AM EST | 68.00 | 8.90 | 6.10 | 7.50 | 0.00 | - | 1 | 98 | 52.08% |
| SPXL250117P00069000 | 2023-10-16 12:11PM EST | 69.00 | 10.46 | 7.60 | 8.30 | 0.00 | - | 2 | 1 | 52.31% |
| SPXL250117P00070000 | 2023-11-29 9:57AM EST | 70.00 | 7.40 | 6.60 | 7.90 | 0.00 | - | 5 | 108 | 50.75% |
| SPXL250117P00071000 | 2023-11-10 1:40PM EST | 71.00 | 9.80 | 6.70 | 8.40 | 0.00 | - | 1 | 5 | 51.11% |
| SPXL250117P00072000 | 2023-10-25 1:19PM EST | 72.00 | 14.50 | 7.90 | 8.50 | 0.00 | - | 3 | 0 | 50.07% |
| SPXL250117P00073000 | 2023-10-12 11:46AM EST | 73.00 | 11.95 | 9.60 | 10.40 | 0.00 | - | 1 | 1 | 53.64% |
| SPXL250117P00074000 | 2023-10-11 2:57PM EST | 74.00 | 12.36 | 9.90 | 10.70 | 0.00 | - | 1 | 11 | 53.19% |
| SPXL250117P00075000 | 2023-10-27 9:17AM EST | 75.00 | 16.61 | 8.70 | 9.20 | 0.00 | - | 3 | 0 | 48.25% |
| SPXL250117P00076000 | 2023-11-06 12:10PM EST | 76.00 | 12.00 | 7.80 | 9.60 | 0.00 | - | 1 | 7 | 48.16% |
| SPXL250117P00077000 | 2023-10-06 11:16AM EST | 77.00 | 15.34 | 12.20 | 12.90 | 0.00 | - | 1 | 11 | 55.87% |
| SPXL250117P00078000 | 2023-10-03 11:24AM EST | 78.00 | 16.42 | 13.10 | 14.40 | 0.00 | - | 1 | 6 | 58.02% |
| SPXL250117P00079000 | 2023-09-25 9:16AM EST | 79.00 | 15.44 | 16.50 | 19.30 | 0.00 | - | 1 | 4 | 68.94% |
| SPXL250117P00080000 | 2023-11-29 3:37PM EST | 80.00 | 10.52 | 9.30 | 10.60 | 0.00 | - | 1 | 64 | 45.70% |
| SPXL250117P00081000 | 2023-06-15 2:27PM EST | 81.00 | 14.61 | 10.60 | 12.40 | 0.00 | - | 3 | 3 | 49.59% |
| SPXL250117P00082000 | 2023-11-16 10:18AM EST | 82.00 | 11.65 | 9.90 | 11.10 | 0.00 | - | 2 | 45 | 44.41% |
| SPXL250117P00083000 | 2023-11-15 9:30AM EST | 83.00 | 12.69 | 10.10 | 11.70 | 0.00 | - | 2 | 8 | 44.74% |
| SPXL250117P00084000 | 2023-11-03 1:26PM EST | 84.00 | 15.57 | 10.60 | 11.90 | 0.00 | - | 1 | 16 | 43.91% |
| SPXL250117P00085000 | 2023-11-28 11:30AM EST | 85.00 | 12.00 | 10.70 | 12.10 | 0.00 | - | 3 | 20 | 43.07% |
| SPXL250117P00086000 | 2023-11-21 12:58PM EST | 86.00 | 12.95 | 10.90 | 12.50 | 0.00 | - | 1 | 18 | 42.77% |
| SPXL250117P00090000 | 2023-11-30 11:26AM EST | 90.00 | 14.00 | 11.60 | 14.00 | 0.00 | - | 1 | 41 | 41.10% |
| SPXL250117P00095000 | 2023-11-29 10:07AM EST | 95.00 | 15.59 | 13.60 | 16.00 | 0.00 | - | 10 | 14 | 38.89% |
| SPXL250117P00100000 | 2023-09-26 9:18AM EST | 100.00 | 27.12 | 32.20 | 33.60 | 0.00 | - | 5 | 70 | 74.35% |
| SPXL250117P00110000 | 2023-11-14 9:46AM EST | 110.00 | 26.80 | 22.20 | 23.90 | 0.00 | - | 9 | 18 | 33.73% |
| SPXL250117P00115000 | 2023-09-12 9:34AM EST | 115.00 | 30.60 | 33.00 | 37.10 | 0.00 | - | 2 | 4 | 52.81% |
| SPXL250117P00120000 | 2023-10-26 9:15AM EST | 120.00 | 50.00 | 31.00 | 32.00 | 0.00 | - | 10 | 0 | 34.85% |
| SPXL250117P00125000 | 2023-11-30 11:41AM EST | 125.00 | 35.59 | 32.40 | 34.50 | 0.00 | - | 14 | 143 | 29.90% |
| SPXL250117P00130000 | 2023-11-29 10:40AM EST | 130.00 | 38.75 | 36.50 | 38.70 | 0.00 | - | 9 | 19 | 29.38% |
| SPXL250117P00135000 | 2023-11-30 11:41AM EST | 135.00 | 44.44 | 40.80 | 42.80 | 0.00 | - | 14 | 16 | 27.75% |
| SPXL250117P00140000 | 2023-11-28 1:21PM EST | 140.00 | 48.80 | 44.00 | 49.00 | 0.00 | - | 2 | 5 | 34.57% |
| SPXL250117P00145000 | 2023-07-24 2:52PM EST | 145.00 | 49.30 | 55.30 | 59.50 | 0.00 | - | - | 2 | 53.89% |
© 2023 Yahoo. All rights reserved.