Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,407.76 +32.85 (+0.14%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Delayed 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 | 2023-02-02 1:24PM EST | 30.00 | 53.00 | 48.50 | 53.50 | 0.00 | - | 3 | 150 | 73.51% |
| SPXL250117C00035000 | 2022-11-11 12:58PM EST | 35.00 | 43.93 | 38.50 | 43.50 | 0.00 | - | 10 | 15 | 47.67% |
| SPXL250117C00040000 | 2023-01-18 10:13AM EST | 40.00 | 37.80 | 41.50 | 46.50 | 0.00 | - | 7 | 86 | 68.92% |
| SPXL250117C00045000 | 2023-01-19 9:30AM EST | 45.00 | 31.70 | 38.50 | 43.50 | 0.00 | - | 2 | 11 | 67.95% |
| SPXL250117C00050000 | 2023-02-01 10:36AM EST | 50.00 | 35.03 | 35.50 | 40.00 | 0.00 | - | 2 | 51 | 65.45% |
| SPXL250117C00055000 | 2023-01-27 2:40PM EST | 55.00 | 31.81 | 32.00 | 37.00 | 0.00 | - | 4 | 33 | 62.71% |
| SPXL250117C00060000 | 2023-02-01 3:34PM EST | 60.00 | 30.00 | 29.50 | 33.90 | 0.00 | - | 1 | 69 | 61.13% |
| SPXL250117C00062000 | 2023-02-02 11:25AM EST | 62.00 | 31.77 | 28.40 | 32.80 | 0.00 | - | 1 | 3 | 60.46% |
| SPXL250117C00063000 | 2023-02-02 11:25AM EST | 63.00 | 31.17 | 27.50 | 32.10 | 0.00 | - | 1 | 1 | 59.38% |
| SPXL250117C00064000 | 2023-01-25 9:30AM EST | 64.00 | 24.00 | 27.00 | 31.60 | 0.00 | - | 1 | 2 | 59.16% |
| SPXL250117C00065000 | 2023-02-02 11:14AM EST | 65.00 | 29.10 | 26.50 | 30.60 | 0.00 | - | 2 | 15 | 58.23% |
| SPXL250117C00066000 | 2023-02-03 12:01PM EST | 66.00 | 28.00 | 26.00 | 30.10 | +5.30 | +23.35% | 1 | 5 | 57.99% |
| SPXL250117C00068000 | 2023-01-27 10:25AM EST | 68.00 | 23.00 | 25.00 | 29.20 | 0.00 | - | 9 | 32 | 57.61% |
| SPXL250117C00069000 | 2023-01-23 9:49AM EST | 69.00 | 21.25 | 24.50 | 28.60 | 0.00 | - | 1 | 24 | 57.19% |
| SPXL250117C00070000 | 2023-02-03 12:22PM EST | 70.00 | 27.52 | 24.00 | 28.00 | +2.02 | +7.92% | 5 | 43 | 56.76% |
| SPXL250117C00071000 | 2023-01-26 1:15PM EST | 71.00 | 21.40 | 23.50 | 27.40 | 0.00 | - | 2 | 19 | 56.33% |
| SPXL250117C00072000 | 2023-02-01 2:51PM EST | 72.00 | 23.35 | 23.00 | 26.90 | 0.00 | - | 1 | 4 | 56.01% |
| SPXL250117C00073000 | 2023-02-01 1:24PM EST | 73.00 | 21.66 | 22.50 | 26.60 | 0.00 | - | 4 | 11 | 55.94% |
| SPXL250117C00074000 | 2023-01-30 2:28PM EST | 74.00 | 19.67 | 22.00 | 26.10 | 0.00 | - | 4 | 6 | 55.60% |
| SPXL250117C00075000 | 2023-01-31 1:44PM EST | 75.00 | 19.55 | 21.50 | 25.50 | 0.00 | - | 1 | 51 | 55.12% |
| SPXL250117C00076000 | 2023-01-10 9:37AM EST | 76.00 | 18.00 | 21.00 | 24.90 | 0.00 | - | 1 | 0 | 54.63% |
| SPXL250117C00077000 | 2023-02-02 9:30AM EST | 77.00 | 23.01 | 20.40 | 24.70 | 0.00 | - | 1 | 1 | 54.51% |
| SPXL250117C00079000 | 2023-02-03 12:43PM EST | 79.00 | 23.30 | 19.50 | 23.50 | +1.18 | +5.33% | 1 | 1 | 53.60% |
| SPXL250117C00080000 | 2023-02-02 1:26PM EST | 80.00 | 22.50 | 19.00 | 23.10 | 0.00 | - | 8 | 78 | 53.32% |
| SPXL250117C00082000 | 2023-02-02 12:21PM EST | 82.00 | 21.43 | 18.00 | 22.30 | 0.00 | - | 1 | 1 | 52.72% |
| SPXL250117C00084000 | 2022-11-11 3:44PM EST | 84.00 | 22.46 | 15.50 | 20.50 | 0.00 | - | 25 | 5 | 55.10% |
| SPXL250117C00085000 | 2023-02-02 1:45PM EST | 85.00 | 19.50 | 16.50 | 21.00 | 0.00 | - | 6 | 50 | 51.62% |
| SPXL250117C00086000 | 2023-01-31 3:17PM EST | 86.00 | 15.50 | 16.50 | 20.50 | 0.00 | - | 4 | 4 | 51.75% |
| SPXL250117C00090000 | 2023-02-02 11:36AM EST | 90.00 | 18.46 | 14.50 | 18.80 | 0.00 | - | 13 | 35 | 50.11% |
| SPXL250117C00095000 | 2023-01-12 1:20PM EST | 95.00 | 14.23 | 12.50 | 17.00 | 0.00 | - | 4 | 21 | 54.07% |
| SPXL250117C00100000 | 2023-02-01 2:59PM EST | 100.00 | 12.90 | 11.00 | 15.10 | 0.00 | - | 100 | 126 | 52.47% |
| SPXL250117C00105000 | 2023-02-01 2:58PM EST | 105.00 | 10.50 | 9.50 | 13.50 | 0.00 | - | 5 | 140 | 51.32% |
| SPXL250117C00110000 | 2023-01-19 9:30AM EST | 110.00 | 8.00 | 8.10 | 12.00 | 0.00 | - | 10 | 116 | 50.16% |
| SPXL250117C00115000 | 2023-02-03 11:13AM EST | 115.00 | 9.50 | 7.00 | 10.80 | +0.23 | +2.48% | 8 | 49 | 49.49% |
| SPXL250117C00120000 | 2023-02-03 11:25AM EST | 120.00 | 8.40 | 6.00 | 9.80 | +0.28 | +3.45% | 11 | 156 | 49.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117P00030000 | 2023-02-03 12:06PM EST | 30.00 | 3.50 | 1.65 | 3.90 | +1.30 | +59.09% | 7 | 36 | 61.94% |
| SPXL250117P00035000 | 2023-02-03 12:22PM EST | 35.00 | 4.60 | 3.50 | 6.10 | +0.18 | +4.07% | 5 | 8 | 65.22% |
| SPXL250117P00040000 | 2023-02-03 11:50AM EST | 40.00 | 5.40 | 4.60 | 6.20 | -0.22 | -3.91% | 30 | 100 | 59.30% |
| SPXL250117P00045000 | 2023-02-02 2:59PM EST | 45.00 | 6.00 | 5.90 | 9.00 | 0.00 | - | 1 | 24 | 59.84% |
| SPXL250117P00050000 | 2023-01-25 9:49AM EST | 50.00 | 10.17 | 6.50 | 10.50 | 0.00 | - | 10 | 22 | 55.70% |
| SPXL250117P00055000 | 2022-12-06 10:17AM EST | 55.00 | 14.57 | 13.10 | 17.50 | 0.00 | - | 3 | 29 | 70.39% |
| SPXL250117P00060000 | 2023-01-12 1:42PM EST | 60.00 | 14.90 | 10.00 | 14.00 | 0.00 | - | 2 | 21 | 51.65% |
| SPXL250117P00062000 | 2023-01-03 12:38PM EST | 62.00 | 19.05 | 10.00 | 15.00 | 0.00 | - | - | 1 | 50.09% |
| SPXL250117P00063000 | 2022-10-05 8:53AM EST | 63.00 | 23.30 | 19.00 | 23.30 | 0.00 | - | 2 | 2 | 73.78% |
| SPXL250117P00064000 | 2023-01-03 10:31AM EST | 64.00 | 19.83 | 10.60 | 15.50 | 0.00 | - | - | 1 | 55.59% |
| SPXL250117P00065000 | 2023-01-03 3:11PM EST | 65.00 | 20.08 | 11.00 | 16.00 | 0.00 | - | 10 | 39 | 55.40% |
| SPXL250117P00066000 | 2022-11-16 10:32AM EST | 66.00 | 20.80 | 19.60 | 23.50 | 0.00 | - | 1 | 0 | 69.42% |
| SPXL250117P00068000 | 2023-01-24 11:51AM EST | 68.00 | 16.90 | 13.90 | 17.20 | 0.00 | - | - | 1 | 53.93% |
| SPXL250117P00070000 | 2023-02-02 2:15PM EST | 70.00 | 14.60 | 14.00 | 18.00 | 0.00 | - | 2 | 32 | 52.90% |
| SPXL250117P00075000 | 2022-12-02 11:09AM EST | 75.00 | 22.00 | 23.70 | 28.50 | 0.00 | - | 5 | 20 | 65.85% |
| SPXL250117P00078000 | 2022-12-28 12:33PM EST | 78.00 | 28.58 | 18.00 | 22.50 | 0.00 | - | 2 | 4 | 51.62% |
| SPXL250117P00080000 | 2023-01-12 12:31PM EST | 80.00 | 24.17 | 19.50 | 22.60 | 0.00 | - | 10 | 47 | 48.66% |
| SPXL250117P00085000 | 2023-01-09 10:59AM EST | 85.00 | 29.50 | 21.00 | 25.10 | 0.00 | - | - | 10 | 46.59% |
| SPXL250117P00100000 | 2022-12-13 9:40AM EST | 100.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| SPXL250117P00120000 | 2023-01-09 9:46AM EST | 120.00 | 56.00 | 44.00 | 49.00 | 0.00 | - | 2 | 21 | 38.11% |
© 2023 Yahoo. All rights reserved.
