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
63,163.70 -918.73 (-1.43%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117C00030000 | 2024-04-18 1:09PM EDT | 30.00 | 86.90 | 89.30 | 94.00 | 0.00 | - | 10 | 316 | 87.40% |
| SPXL250117C00035000 | 2024-03-19 11:42AM EDT | 35.00 | 93.00 | 79.50 | 83.60 | 0.00 | - | 7 | 19 | 0.00% |
| SPXL250117C00040000 | 2024-01-16 4:31PM EDT | 40.00 | 64.38 | 78.60 | 83.50 | 0.00 | - | 15 | 0 | 97.88% |
| SPXL250117C00045000 | 2024-04-15 11:18AM EDT | 45.00 | 80.30 | 75.20 | 80.00 | 0.00 | - | 1 | 11 | 78.39% |
| SPXL250117C00050000 | 2024-04-16 11:53AM EDT | 50.00 | 71.70 | 70.60 | 75.30 | 0.00 | - | 3 | 112 | 74.73% |
| SPXL250117C00055000 | 2024-02-05 11:11AM EDT | 55.00 | 62.92 | 70.00 | 74.50 | 0.00 | - | 12 | 24 | 98.72% |
| SPXL250117C00060000 | 2024-04-19 11:28AM EDT | 60.00 | 58.27 | 61.50 | 66.40 | 0.00 | - | 1 | 121 | 69.21% |
| SPXL250117C00062000 | 2024-01-26 3:26PM EDT | 62.00 | 52.33 | 63.00 | 67.50 | 0.00 | - | 2 | 16 | 86.62% |
| SPXL250117C00063000 | 2023-09-21 10:22AM EDT | 63.00 | 30.91 | 22.00 | 26.50 | 0.00 | - | 10 | 5 | 0.00% |
| SPXL250117C00064000 | 2024-04-19 10:26AM EDT | 64.00 | 53.30 | 58.00 | 62.90 | 0.00 | - | 4 | 6 | 67.29% |
| SPXL250117C00065000 | 2024-03-21 11:32AM EDT | 65.00 | 73.47 | 50.10 | 53.60 | 0.00 | - | 2 | 48 | 0.00% |
| SPXL250117C00066000 | 2024-01-09 12:49PM EDT | 66.00 | 43.20 | 53.70 | 58.50 | 0.00 | - | 1 | 7 | 64.99% |
| SPXL250117C00067000 | 2023-11-17 10:48AM EDT | 67.00 | 31.30 | 39.00 | 44.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL250117C00068000 | 2024-04-26 3:36PM EDT | 68.00 | 57.88 | 54.50 | 59.00 | +5.58 | +10.67% | 80 | 81 | 63.95% |
| SPXL250117C00069000 | 2024-03-26 3:41PM EDT | 69.00 | 66.83 | 50.50 | 55.00 | 0.00 | - | 12 | 25 | 58.17% |
| SPXL250117C00070000 | 2024-04-23 3:59PM EDT | 70.00 | 53.66 | 53.00 | 57.80 | 0.00 | - | 5 | 439 | 65.05% |
| SPXL250117C00071000 | 2024-04-11 3:43PM EDT | 71.00 | 63.00 | 52.10 | 57.00 | 0.00 | - | 10 | 21 | 64.56% |
| SPXL250117C00072000 | 2024-01-30 4:46PM EDT | 72.00 | 47.63 | 54.80 | 59.00 | 0.00 | - | 6 | 8 | 79.25% |
| SPXL250117C00073000 | 2024-04-11 11:58AM EDT | 73.00 | 59.00 | 51.00 | 53.90 | 0.00 | - | 2 | 13 | 61.51% |
| SPXL250117C00074000 | 2023-11-06 4:34PM EDT | 74.00 | 21.00 | 26.50 | 30.10 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL250117C00075000 | 2024-04-23 10:54AM EDT | 75.00 | 49.00 | 49.00 | 52.60 | 0.00 | - | 2 | 229 | 60.79% |
| SPXL250117C00076000 | 2024-03-25 12:27PM EDT | 76.00 | 60.77 | 46.50 | 51.00 | 0.00 | - | 100 | 25 | 54.31% |
| SPXL250117C00077000 | 2024-02-27 1:44PM EDT | 77.00 | 50.80 | 60.00 | 64.50 | 0.00 | - | 5 | 102 | 112.54% |
| SPXL250117C00078000 | 2024-04-26 1:40PM EDT | 78.00 | 49.50 | 46.60 | 50.60 | +3.35 | +7.26% | 28 | 45 | 60.80% |
| SPXL250117C00079000 | 2024-01-11 4:08PM EDT | 79.00 | 34.50 | 45.70 | 49.30 | 0.00 | - | 11 | 13 | 59.12% |
| SPXL250117C00080000 | 2024-04-09 10:36AM EDT | 80.00 | 54.24 | 45.10 | 49.00 | 0.00 | - | 1 | 135 | 60.28% |
| SPXL250117C00081000 | 2024-04-25 10:14AM EDT | 81.00 | 40.70 | 44.20 | 48.30 | 0.00 | - | 1 | 55 | 59.88% |
| SPXL250117C00082000 | 2024-02-09 2:59PM EDT | 82.00 | 43.40 | 49.10 | 53.00 | 0.00 | - | 1 | 208 | 80.91% |
| SPXL250117C00083000 | 2024-03-07 12:04PM EDT | 83.00 | 51.20 | 52.10 | 55.10 | 0.00 | - | 4 | 10 | 92.11% |
| SPXL250117C00084000 | 2024-01-12 11:00AM EDT | 84.00 | 31.30 | 41.00 | 44.70 | 0.00 | - | 10 | 12 | 54.60% |
| SPXL250117C00085000 | 2024-04-23 3:29PM EDT | 85.00 | 41.33 | 41.00 | 44.90 | 0.00 | - | 1 | 223 | 57.75% |
| SPXL250117C00086000 | 2024-04-19 11:11AM EDT | 86.00 | 37.71 | 40.00 | 44.00 | 0.00 | - | 3 | 40 | 56.71% |
| SPXL250117C00090000 | 2024-04-26 1:40PM EDT | 90.00 | 40.08 | 37.70 | 41.50 | +3.13 | +8.47% | 28 | 406 | 57.58% |
| SPXL250117C00095000 | 2024-04-19 10:32AM EDT | 95.00 | 31.30 | 33.60 | 37.40 | 0.00 | - | 2 | 289 | 54.36% |
| SPXL250117C00100000 | 2024-04-25 10:41AM EDT | 100.00 | 27.20 | 29.50 | 33.50 | 0.00 | - | 19 | 675 | 51.26% |
| SPXL250117C00105000 | 2024-04-19 12:10PM EDT | 105.00 | 24.10 | 27.00 | 30.20 | 0.00 | - | 5 | 522 | 51.05% |
| SPXL250117C00108000 | 2024-04-25 10:31AM EDT | 108.00 | 22.60 | 26.20 | 27.10 | 0.00 | - | 6 | 0 | 50.08% |
| SPXL250117C00109000 | 2024-04-22 10:30AM EDT | 109.00 | 20.93 | 24.50 | 26.40 | 0.00 | - | 1 | 6 | 50.80% |
| SPXL250117C00110000 | 2024-04-26 9:39AM EDT | 110.00 | 24.61 | 24.80 | 25.80 | +2.31 | +10.36% | 1 | 506 | 50.55% |
| SPXL250117C00112000 | 2024-04-22 10:15AM EDT | 112.00 | 19.81 | 23.80 | 24.60 | 0.00 | - | 30 | 27 | 50.00% |
| SPXL250117C00113000 | 2024-04-26 12:44PM EDT | 113.00 | 23.80 | 21.50 | 23.80 | +4.60 | +23.96% | 1 | 3 | 49.18% |
| SPXL250117C00115000 | 2024-04-26 1:40PM EDT | 115.00 | 22.90 | 21.70 | 22.70 | +3.90 | +20.53% | 7 | 602 | 48.79% |
| SPXL250117C00120000 | 2024-04-26 11:43AM EDT | 120.00 | 19.58 | 17.40 | 19.80 | +2.68 | +15.86% | 10 | 290 | 47.13% |
| SPXL250117C00122000 | 2024-04-26 1:51PM EDT | 122.00 | 19.19 | 16.60 | 18.80 | +4.79 | +33.26% | 4 | 4 | 46.74% |
| SPXL250117C00125000 | 2024-04-26 2:40PM EDT | 125.00 | 17.50 | 16.60 | 17.30 | +3.74 | +27.18% | 21 | 266 | 46.02% |
| SPXL250117C00130000 | 2024-04-26 1:56PM EDT | 130.00 | 15.00 | 14.10 | 14.90 | +3.28 | +27.99% | 1 | 446 | 44.71% |
| SPXL250117C00135000 | 2024-04-26 3:53PM EDT | 135.00 | 12.50 | 10.90 | 12.70 | +2.70 | +27.55% | 18 | 395 | 43.44% |
| SPXL250117C00140000 | 2024-04-26 12:23PM EDT | 140.00 | 10.60 | 8.80 | 10.80 | +2.40 | +29.27% | 6 | 1,328 | 42.44% |
| SPXL250117C00145000 | 2024-04-26 10:51AM EDT | 145.00 | 9.30 | 7.00 | 9.10 | +1.50 | +19.23% | 6 | 343 | 41.48% |
| SPXL250117C00150000 | 2024-04-26 1:41PM EDT | 150.00 | 7.70 | 6.60 | 9.40 | +1.69 | +28.12% | 8 | 1,187 | 45.30% |
| SPXL250117C00155000 | 2024-04-24 9:30AM EDT | 155.00 | 6.05 | 4.70 | 7.20 | 0.00 | - | 3 | 26 | 42.26% |
| SPXL250117C00160000 | 2024-04-26 1:01PM EDT | 160.00 | 5.50 | 5.00 | 5.40 | +1.50 | +37.50% | 4 | 31 | 39.64% |
| SPXL250117C00165000 | 2024-04-24 10:15AM EDT | 165.00 | 4.18 | 4.10 | 4.50 | 0.00 | - | 1 | 681 | 39.15% |
| SPXL250117C00170000 | 2024-04-25 3:28PM EDT | 170.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | 1 | 550 | 38.95% |
| SPXL250117C00175000 | 2024-04-18 1:17PM EDT | 175.00 | 2.70 | 2.75 | 3.20 | 0.00 | - | 16 | 20 | 38.75% |
| SPXL250117C00180000 | 2024-04-15 12:07PM EDT | 180.00 | 3.70 | 2.25 | 2.60 | 0.00 | - | 3 | 47 | 38.20% |
| SPXL250117C00185000 | 2024-04-22 10:46AM EDT | 185.00 | 1.50 | 1.85 | 2.20 | 0.00 | - | 1 | 28 | 38.15% |
| SPXL250117C00190000 | 2024-04-26 10:56AM EDT | 190.00 | 2.00 | 1.55 | 1.80 | +1.00 | +100.00% | 2 | 18 | 37.80% |
| SPXL250117C00195000 | 2024-04-17 1:38PM EDT | 195.00 | 1.42 | 0.50 | 1.75 | 0.00 | - | 1 | 4 | 39.05% |
| SPXL250117C00200000 | 2024-04-19 10:45AM EDT | 200.00 | 1.23 | 0.00 | 3.20 | 0.00 | - | 1 | 4 | 47.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117P00030000 | 2024-04-25 9:57AM EDT | 30.00 | 0.57 | 0.45 | 0.65 | 0.00 | - | 11 | 452 | 88.62% |
| SPXL250117P00035000 | 2024-04-25 12:06PM EDT | 35.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 2 | 215 | 83.94% |
| SPXL250117P00040000 | 2024-04-22 1:24PM EDT | 40.00 | 1.30 | 0.75 | 1.10 | 0.00 | - | 1 | 189 | 78.66% |
| SPXL250117P00045000 | 2024-04-24 9:53AM EDT | 45.00 | 1.38 | 1.15 | 1.65 | 0.00 | - | 1 | 139 | 77.69% |
| SPXL250117P00050000 | 2024-04-26 9:30AM EDT | 50.00 | 1.40 | 1.50 | 1.65 | -0.15 | -9.68% | 1 | 188 | 72.24% |
| SPXL250117P00055000 | 2024-04-24 11:44AM EDT | 55.00 | 1.95 | 1.85 | 2.60 | 0.00 | - | 3 | 194 | 71.48% |
| SPXL250117P00060000 | 2024-04-22 1:28PM EDT | 60.00 | 2.65 | 1.05 | 4.10 | 0.00 | - | 2 | 409 | 67.51% |
| SPXL250117P00062000 | 2023-12-20 3:27PM EDT | 62.00 | 4.90 | 1.95 | 4.10 | 0.00 | - | 2 | 8 | 68.08% |
| SPXL250117P00063000 | 2023-12-11 12:21PM EDT | 63.00 | 5.71 | 4.20 | 4.60 | 0.00 | - | 2 | 14 | 75.42% |
| SPXL250117P00064000 | 2024-01-22 2:56PM EDT | 64.00 | 4.09 | 2.70 | 4.40 | 0.00 | - | 1 | 11 | 68.85% |
| SPXL250117P00065000 | 2024-04-18 11:39AM EDT | 65.00 | 3.45 | 2.00 | 4.60 | 0.00 | - | 12 | 118 | 65.94% |
| SPXL250117P00066000 | 2024-04-19 3:39PM EDT | 66.00 | 4.00 | 0.65 | 4.70 | 0.00 | - | 10 | 30 | 60.60% |
| SPXL250117P00067000 | 2023-10-20 10:02AM EDT | 67.00 | 11.90 | 7.10 | 7.60 | 0.00 | - | 1 | 3 | 85.03% |
| SPXL250117P00068000 | 2024-02-28 3:46PM EDT | 68.00 | 3.50 | 2.00 | 3.40 | 0.00 | - | 3 | 107 | 58.36% |
| SPXL250117P00069000 | 2023-12-14 11:38AM EDT | 69.00 | 6.19 | 5.10 | 5.70 | 0.00 | - | 2 | 1 | 72.39% |
| SPXL250117P00070000 | 2024-04-19 2:38PM EDT | 70.00 | 4.60 | 2.25 | 4.20 | 0.00 | - | 1 | 131 | 59.24% |
| SPXL250117P00071000 | 2024-04-15 3:45PM EDT | 71.00 | 4.50 | 2.20 | 5.20 | 0.00 | - | 2 | 5 | 60.74% |
| SPXL250117P00072000 | 2024-02-09 4:40PM EDT | 72.00 | 4.45 | 2.85 | 5.40 | 0.00 | - | 1 | 5 | 61.82% |
| SPXL250117P00073000 | 2024-02-14 10:31AM EDT | 73.00 | 5.00 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 61.23% |
| SPXL250117P00074000 | 2023-10-11 3:57PM EDT | 74.00 | 12.36 | 9.90 | 10.70 | 0.00 | - | 1 | 11 | 87.09% |
| SPXL250117P00075000 | 2024-04-26 1:37PM EDT | 75.00 | 3.72 | 3.70 | 5.80 | -0.38 | -9.27% | 1 | 79 | 61.26% |
| SPXL250117P00076000 | 2024-03-01 12:02PM EDT | 76.00 | 4.41 | 3.10 | 4.30 | 0.00 | - | 1 | 28 | 54.81% |
| SPXL250117P00077000 | 2024-04-15 1:31PM EDT | 77.00 | 5.30 | 3.00 | 4.20 | 0.00 | - | 2 | 15 | 53.15% |
| SPXL250117P00078000 | 2024-03-07 1:07PM EDT | 78.00 | 4.72 | 4.50 | 4.70 | 0.00 | - | 1 | 7 | 56.89% |
| SPXL250117P00079000 | 2024-04-01 12:21PM EDT | 79.00 | 4.15 | 4.20 | 4.50 | 0.00 | - | 1 | 4 | 54.54% |
| SPXL250117P00080000 | 2024-04-24 10:42AM EDT | 80.00 | 4.90 | 4.40 | 4.70 | 0.00 | - | 1 | 122 | 54.31% |
| SPXL250117P00081000 | 2024-04-05 11:04AM EDT | 81.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 9 | 14 | 53.83% |
| SPXL250117P00082000 | 2024-04-26 1:39PM EDT | 82.00 | 4.90 | 4.70 | 5.00 | -0.70 | -12.50% | 1 | 41 | 53.33% |
| SPXL250117P00083000 | 2024-04-12 10:07AM EDT | 83.00 | 5.60 | 4.90 | 5.20 | 0.00 | - | 2 | 12 | 53.05% |
| SPXL250117P00084000 | 2024-04-23 3:29PM EDT | 84.00 | 5.65 | 4.90 | 7.10 | 0.00 | - | 1 | 15 | 55.80% |
| SPXL250117P00085000 | 2024-04-26 10:54AM EDT | 85.00 | 5.40 | 4.90 | 5.50 | -0.28 | -4.93% | 1 | 139 | 51.37% |
| SPXL250117P00086000 | 2024-04-18 2:51PM EDT | 86.00 | 7.40 | 5.40 | 5.70 | 0.00 | - | 1 | 137 | 51.64% |
| SPXL250117P00090000 | 2024-04-24 1:38PM EDT | 90.00 | 6.80 | 6.10 | 6.50 | 0.00 | - | 4 | 90 | 50.64% |
| SPXL250117P00095000 | 2024-04-24 1:37PM EDT | 95.00 | 8.00 | 7.10 | 7.60 | 0.00 | - | 1 | 446 | 48.63% |
| SPXL250117P00100000 | 2024-04-24 1:47PM EDT | 100.00 | 9.20 | 8.10 | 8.90 | 0.00 | - | 2 | 166 | 46.86% |
| SPXL250117P00105000 | 2024-04-24 11:54AM EDT | 105.00 | 11.00 | 9.60 | 10.40 | 0.00 | - | 1 | 53 | 45.25% |
| SPXL250117P00110000 | 2024-04-26 2:38PM EDT | 110.00 | 11.90 | 11.10 | 12.00 | -0.90 | -7.03% | 2 | 340 | 43.46% |
| SPXL250117P00112000 | 2024-04-19 12:34PM EDT | 112.00 | 16.70 | 12.10 | 12.70 | 0.00 | - | 100 | 100 | 42.78% |
| SPXL250117P00115000 | 2024-04-24 1:18PM EDT | 115.00 | 14.70 | 13.10 | 14.00 | 0.00 | - | 1 | 8 | 42.26% |
| SPXL250117P00120000 | 2024-04-23 9:50AM EDT | 120.00 | 17.30 | 15.10 | 16.80 | 0.00 | - | 1 | 55 | 42.53% |
| SPXL250117P00125000 | 2024-04-26 11:02AM EDT | 125.00 | 17.90 | 17.70 | 18.30 | -3.88 | -17.81% | 1 | 153 | 39.08% |
| SPXL250117P00130000 | 2024-04-26 11:01AM EDT | 130.00 | 20.73 | 20.20 | 20.80 | -3.37 | -13.98% | 14 | 94 | 37.56% |
| SPXL250117P00135000 | 2024-04-04 3:41PM EDT | 135.00 | 22.45 | 22.30 | 24.30 | 0.00 | - | 4 | 31 | 37.93% |
| SPXL250117P00140000 | 2024-04-18 12:30PM EDT | 140.00 | 29.43 | 24.30 | 26.70 | 0.00 | - | 7 | 22 | 35.01% |
| SPXL250117P00145000 | 2024-04-18 1:18PM EDT | 145.00 | 34.60 | 28.50 | 31.50 | 0.00 | - | 59 | 0 | 37.73% |
| SPXL250117P00150000 | 2024-04-18 12:16PM EDT | 150.00 | 36.47 | 32.60 | 34.00 | 0.00 | - | 18 | 152 | 33.78% |
| SPXL250117P00155000 | 2024-04-18 2:19PM EDT | 155.00 | 42.00 | 34.50 | 38.80 | 0.00 | - | - | 74 | 35.82% |
| SPXL250117P00160000 | 2024-04-19 3:00PM EDT | 160.00 | 49.00 | 39.00 | 43.50 | 0.00 | - | 1 | 3 | 37.35% |
| SPXL250117P00165000 | 2024-02-26 12:32PM EDT | 165.00 | 43.65 | 36.10 | 38.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL250117P00190000 | 2024-03-21 9:42AM EDT | 190.00 | 56.35 | 75.20 | 79.60 | 0.00 | - | - | 10 | 61.74% |
© 2024 Yahoo. All rights reserved.