SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL250117C000300002023-06-09 10:34AM EDT30.0056.1653.0055.80+1.66+3.05%2015966.02%
SPXL250117C000350002023-03-10 1:10PM EDT35.0034.9541.5046.000.00-1150.00%
SPXL250117C000400002023-06-02 11:15AM EDT40.0046.9046.0050.000.00-108670.62%
SPXL250117C000450002023-06-02 9:30AM EDT45.0042.0041.5046.500.00-21466.38%
SPXL250117C000500002023-05-25 3:25PM EDT50.0036.8038.0043.000.00-25164.19%
SPXL250117C000550002023-05-19 12:52PM EDT55.0034.7034.6039.500.00-53861.79%
SPXL250117C000600002023-05-10 2:03PM EDT60.0026.7532.3036.200.00-16761.22%
SPXL250117C000620002023-04-12 12:56PM EDT62.0027.2323.7028.500.00-3446.00%
SPXL250117C000630002023-03-23 9:41AM EDT63.0021.2824.5029.500.00-11150.97%
SPXL250117C000640002023-06-07 3:27PM EDT64.0031.7729.0033.600.00-2358.17%
SPXL250117C000650002023-05-26 2:28PM EDT65.0027.2028.5032.900.00-22657.81%
SPXL250117C000660002023-05-23 9:30AM EDT66.0025.9927.5032.300.00-5856.84%
SPXL250117C000670002023-04-25 10:24AM EDT67.0023.8421.0026.000.00-1246.74%
SPXL250117C000680002023-03-02 11:49AM EDT68.0018.9921.5025.600.00-13247.06%
SPXL250117C000690002023-03-24 9:30AM EDT69.0017.9021.2026.000.00-12449.65%
SPXL250117C000700002023-06-09 12:38PM EDT70.0026.0025.0029.20-2.50-8.77%54954.13%
SPXL250117C000710002023-06-09 11:18AM EDT71.0027.5524.5029.10+5.80+26.67%12254.55%
SPXL250117C000720002023-05-25 11:32AM EDT72.0021.1024.0028.300.00-1953.98%
SPXL250117C000730002023-05-15 3:08PM EDT73.0020.9123.5028.100.00-507854.22%
SPXL250117C000740002023-05-25 11:32AM EDT74.0019.9023.0027.500.00-1753.89%
SPXL250117C000750002023-06-07 12:12PM EDT75.0024.0022.3026.900.00-15353.27%
SPXL250117C000760002023-05-30 9:30AM EDT76.0022.2021.5026.100.00-1452.25%
SPXL250117C000770002023-06-01 2:29PM EDT77.0021.1021.0025.600.00-1152.01%
SPXL250117C000780002023-06-02 9:56AM EDT78.0021.8920.5024.600.00-1851.12%
SPXL250117C000790002023-06-02 10:57AM EDT79.0021.5020.0024.200.00-2350.99%
SPXL250117C000800002023-06-09 12:09PM EDT80.0021.9522.0023.60+1.65+8.13%17753.80%
SPXL250117C000810002023-06-09 2:05PM EDT81.0021.8219.0023.50+2.19+11.16%1650.81%
SPXL250117C000820002023-06-08 3:47PM EDT82.0020.2418.5022.900.00-12050.37%
SPXL250117C000830002023-06-07 12:14PM EDT83.0019.6818.0022.100.00-1254.85%
SPXL250117C000840002023-06-07 12:14PM EDT84.0019.2417.5021.700.00-1254.74%
SPXL250117C000850002023-06-09 1:04PM EDT85.0019.6517.0021.30+1.05+5.65%37254.61%
SPXL250117C000860002023-05-15 3:08PM EDT86.0014.7116.5020.400.00-505553.22%
SPXL250117C000900002023-06-08 9:30AM EDT90.0016.0015.0018.700.00-106052.30%
SPXL250117C000950002023-04-14 10:51AM EDT95.0012.969.4013.000.00-12342.25%
SPXL250117C001000002023-06-08 1:11PM EDT100.0012.1710.5014.400.00-217648.98%
SPXL250117C001050002023-05-10 1:39PM EDT105.008.358.7012.600.00-115247.69%
SPXL250117C001100002023-06-02 3:31PM EDT110.008.927.5011.100.00-7022946.81%
SPXL250117C001150002023-04-11 12:10PM EDT115.006.954.308.500.00-304942.84%
SPXL250117C001200002023-06-07 12:42PM EDT120.006.585.008.900.00-1322146.16%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL250117P000300002023-06-09 10:15AM EDT30.002.152.053.50-0.25-10.42%19971.07%
SPXL250117P000350002023-06-09 10:20AM EDT35.003.002.504.40-0.70-18.92%23866.27%
SPXL250117P000400002023-06-02 12:56PM EDT40.005.402.855.800.00-1014062.71%
SPXL250117P000450002023-06-09 3:20PM EDT45.005.003.906.80-0.81-13.94%13959.68%
SPXL250117P000500002023-06-09 3:20PM EDT50.006.004.306.50-0.35-5.51%22452.24%
SPXL250117P000550002023-06-09 3:20PM EDT55.007.006.107.20-2.29-24.65%24350.09%
SPXL250117P000600002023-06-08 1:08PM EDT60.009.007.0011.000.00-12551.20%
SPXL250117P000620002023-04-24 3:20PM EDT62.0012.4010.0014.000.00-1157.93%
SPXL250117P000630002023-03-22 2:05PM EDT63.0014.9011.0014.600.00-11458.88%
SPXL250117P000640002023-06-07 3:27PM EDT64.009.208.0011.900.00-21154.52%
SPXL250117P000650002023-06-02 10:43AM EDT65.0011.509.0012.200.00-14053.92%
SPXL250117P000660002023-05-08 11:18AM EDT66.0013.989.0013.500.00-2356.31%
SPXL250117P000670002023-05-24 10:37AM EDT67.0014.059.0012.800.00--152.69%
SPXL250117P000680002023-01-24 12:51PM EDT68.0016.9015.8019.000.00--164.64%
SPXL250117P000700002023-06-05 1:41PM EDT70.0012.6610.5013.700.00-56550.79%
SPXL250117P000710002023-04-13 12:01PM EDT71.0016.5814.4018.500.00-1257.01%
SPXL250117P000720002023-05-12 11:53AM EDT72.0018.8010.5014.300.00--249.48%
SPXL250117P000740002023-02-01 4:05PM EDT74.0018.3017.3020.600.00--159.13%
SPXL250117P000750002023-04-12 1:31PM EDT75.0018.2916.0020.500.00-42655.62%
SPXL250117P000770002023-02-09 4:25PM EDT77.0019.0023.5026.500.00--170.63%
SPXL250117P000780002023-02-08 10:42AM EDT78.0018.8722.2026.000.00-1466.42%
SPXL250117P000790002023-06-02 9:41AM EDT79.0016.5713.0016.900.00-1345.90%
SPXL250117P000800002023-06-08 9:36AM EDT80.0017.1514.3017.300.00-15445.40%
SPXL250117P000810002023-06-02 12:14PM EDT81.0017.9014.0018.000.00-3345.66%
SPXL250117P000820002023-05-24 11:43AM EDT82.0021.6214.5018.200.00-11344.64%
SPXL250117P000850002023-06-08 9:56AM EDT85.0018.9515.5019.600.00-11643.49%
SPXL250117P000900002023-06-02 3:43PM EDT90.0020.8018.0022.200.00-1241.91%
SPXL250117P001000002022-12-13 10:40AM EDT100.0036.700.000.000.00-10610.00%
SPXL250117P001100002023-02-01 4:05PM EDT110.0039.4039.0044.000.00--253.19%
SPXL250117P001200002023-05-11 12:28PM EDT120.0047.0038.5042.100.00-32333.69%