SPXL - Direxion Daily S&P500 Bull 3X Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117C00030000 | 2023-06-09 10:34AM EDT | 30.00 | 56.16 | 53.00 | 55.80 | +1.66 | +3.05% | 20 | 159 | 66.02% |
| SPXL250117C00035000 | 2023-03-10 1:10PM EDT | 35.00 | 34.95 | 41.50 | 46.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPXL250117C00040000 | 2023-06-02 11:15AM EDT | 40.00 | 46.90 | 46.00 | 50.00 | 0.00 | - | 10 | 86 | 70.62% |
| SPXL250117C00045000 | 2023-06-02 9:30AM EDT | 45.00 | 42.00 | 41.50 | 46.50 | 0.00 | - | 2 | 14 | 66.38% |
| SPXL250117C00050000 | 2023-05-25 3:25PM EDT | 50.00 | 36.80 | 38.00 | 43.00 | 0.00 | - | 2 | 51 | 64.19% |
| SPXL250117C00055000 | 2023-05-19 12:52PM EDT | 55.00 | 34.70 | 34.60 | 39.50 | 0.00 | - | 5 | 38 | 61.79% |
| SPXL250117C00060000 | 2023-05-10 2:03PM EDT | 60.00 | 26.75 | 32.30 | 36.20 | 0.00 | - | 1 | 67 | 61.22% |
| SPXL250117C00062000 | 2023-04-12 12:56PM EDT | 62.00 | 27.23 | 23.70 | 28.50 | 0.00 | - | 3 | 4 | 46.00% |
| SPXL250117C00063000 | 2023-03-23 9:41AM EDT | 63.00 | 21.28 | 24.50 | 29.50 | 0.00 | - | 1 | 11 | 50.97% |
| SPXL250117C00064000 | 2023-06-07 3:27PM EDT | 64.00 | 31.77 | 29.00 | 33.60 | 0.00 | - | 2 | 3 | 58.17% |
| SPXL250117C00065000 | 2023-05-26 2:28PM EDT | 65.00 | 27.20 | 28.50 | 32.90 | 0.00 | - | 2 | 26 | 57.81% |
| SPXL250117C00066000 | 2023-05-23 9:30AM EDT | 66.00 | 25.99 | 27.50 | 32.30 | 0.00 | - | 5 | 8 | 56.84% |
| SPXL250117C00067000 | 2023-04-25 10:24AM EDT | 67.00 | 23.84 | 21.00 | 26.00 | 0.00 | - | 1 | 2 | 46.74% |
| SPXL250117C00068000 | 2023-03-02 11:49AM EDT | 68.00 | 18.99 | 21.50 | 25.60 | 0.00 | - | 1 | 32 | 47.06% |
| SPXL250117C00069000 | 2023-03-24 9:30AM EDT | 69.00 | 17.90 | 21.20 | 26.00 | 0.00 | - | 1 | 24 | 49.65% |
| SPXL250117C00070000 | 2023-06-09 12:38PM EDT | 70.00 | 26.00 | 25.00 | 29.20 | -2.50 | -8.77% | 5 | 49 | 54.13% |
| SPXL250117C00071000 | 2023-06-09 11:18AM EDT | 71.00 | 27.55 | 24.50 | 29.10 | +5.80 | +26.67% | 1 | 22 | 54.55% |
| SPXL250117C00072000 | 2023-05-25 11:32AM EDT | 72.00 | 21.10 | 24.00 | 28.30 | 0.00 | - | 1 | 9 | 53.98% |
| SPXL250117C00073000 | 2023-05-15 3:08PM EDT | 73.00 | 20.91 | 23.50 | 28.10 | 0.00 | - | 50 | 78 | 54.22% |
| SPXL250117C00074000 | 2023-05-25 11:32AM EDT | 74.00 | 19.90 | 23.00 | 27.50 | 0.00 | - | 1 | 7 | 53.89% |
| SPXL250117C00075000 | 2023-06-07 12:12PM EDT | 75.00 | 24.00 | 22.30 | 26.90 | 0.00 | - | 1 | 53 | 53.27% |
| SPXL250117C00076000 | 2023-05-30 9:30AM EDT | 76.00 | 22.20 | 21.50 | 26.10 | 0.00 | - | 1 | 4 | 52.25% |
| SPXL250117C00077000 | 2023-06-01 2:29PM EDT | 77.00 | 21.10 | 21.00 | 25.60 | 0.00 | - | 1 | 1 | 52.01% |
| SPXL250117C00078000 | 2023-06-02 9:56AM EDT | 78.00 | 21.89 | 20.50 | 24.60 | 0.00 | - | 1 | 8 | 51.12% |
| SPXL250117C00079000 | 2023-06-02 10:57AM EDT | 79.00 | 21.50 | 20.00 | 24.20 | 0.00 | - | 2 | 3 | 50.99% |
| SPXL250117C00080000 | 2023-06-09 12:09PM EDT | 80.00 | 21.95 | 22.00 | 23.60 | +1.65 | +8.13% | 1 | 77 | 53.80% |
| SPXL250117C00081000 | 2023-06-09 2:05PM EDT | 81.00 | 21.82 | 19.00 | 23.50 | +2.19 | +11.16% | 1 | 6 | 50.81% |
| SPXL250117C00082000 | 2023-06-08 3:47PM EDT | 82.00 | 20.24 | 18.50 | 22.90 | 0.00 | - | 1 | 20 | 50.37% |
| SPXL250117C00083000 | 2023-06-07 12:14PM EDT | 83.00 | 19.68 | 18.00 | 22.10 | 0.00 | - | 1 | 2 | 54.85% |
| SPXL250117C00084000 | 2023-06-07 12:14PM EDT | 84.00 | 19.24 | 17.50 | 21.70 | 0.00 | - | 1 | 2 | 54.74% |
| SPXL250117C00085000 | 2023-06-09 1:04PM EDT | 85.00 | 19.65 | 17.00 | 21.30 | +1.05 | +5.65% | 3 | 72 | 54.61% |
| SPXL250117C00086000 | 2023-05-15 3:08PM EDT | 86.00 | 14.71 | 16.50 | 20.40 | 0.00 | - | 50 | 55 | 53.22% |
| SPXL250117C00090000 | 2023-06-08 9:30AM EDT | 90.00 | 16.00 | 15.00 | 18.70 | 0.00 | - | 10 | 60 | 52.30% |
| SPXL250117C00095000 | 2023-04-14 10:51AM EDT | 95.00 | 12.96 | 9.40 | 13.00 | 0.00 | - | 1 | 23 | 42.25% |
| SPXL250117C00100000 | 2023-06-08 1:11PM EDT | 100.00 | 12.17 | 10.50 | 14.40 | 0.00 | - | 2 | 176 | 48.98% |
| SPXL250117C00105000 | 2023-05-10 1:39PM EDT | 105.00 | 8.35 | 8.70 | 12.60 | 0.00 | - | 1 | 152 | 47.69% |
| SPXL250117C00110000 | 2023-06-02 3:31PM EDT | 110.00 | 8.92 | 7.50 | 11.10 | 0.00 | - | 70 | 229 | 46.81% |
| SPXL250117C00115000 | 2023-04-11 12:10PM EDT | 115.00 | 6.95 | 4.30 | 8.50 | 0.00 | - | 30 | 49 | 42.84% |
| SPXL250117C00120000 | 2023-06-07 12:42PM EDT | 120.00 | 6.58 | 5.00 | 8.90 | 0.00 | - | 13 | 221 | 46.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117P00030000 | 2023-06-09 10:15AM EDT | 30.00 | 2.15 | 2.05 | 3.50 | -0.25 | -10.42% | 1 | 99 | 71.07% |
| SPXL250117P00035000 | 2023-06-09 10:20AM EDT | 35.00 | 3.00 | 2.50 | 4.40 | -0.70 | -18.92% | 2 | 38 | 66.27% |
| SPXL250117P00040000 | 2023-06-02 12:56PM EDT | 40.00 | 5.40 | 2.85 | 5.80 | 0.00 | - | 10 | 140 | 62.71% |
| SPXL250117P00045000 | 2023-06-09 3:20PM EDT | 45.00 | 5.00 | 3.90 | 6.80 | -0.81 | -13.94% | 1 | 39 | 59.68% |
| SPXL250117P00050000 | 2023-06-09 3:20PM EDT | 50.00 | 6.00 | 4.30 | 6.50 | -0.35 | -5.51% | 2 | 24 | 52.24% |
| SPXL250117P00055000 | 2023-06-09 3:20PM EDT | 55.00 | 7.00 | 6.10 | 7.20 | -2.29 | -24.65% | 2 | 43 | 50.09% |
| SPXL250117P00060000 | 2023-06-08 1:08PM EDT | 60.00 | 9.00 | 7.00 | 11.00 | 0.00 | - | 1 | 25 | 51.20% |
| SPXL250117P00062000 | 2023-04-24 3:20PM EDT | 62.00 | 12.40 | 10.00 | 14.00 | 0.00 | - | 1 | 1 | 57.93% |
| SPXL250117P00063000 | 2023-03-22 2:05PM EDT | 63.00 | 14.90 | 11.00 | 14.60 | 0.00 | - | 1 | 14 | 58.88% |
| SPXL250117P00064000 | 2023-06-07 3:27PM EDT | 64.00 | 9.20 | 8.00 | 11.90 | 0.00 | - | 2 | 11 | 54.52% |
| SPXL250117P00065000 | 2023-06-02 10:43AM EDT | 65.00 | 11.50 | 9.00 | 12.20 | 0.00 | - | 1 | 40 | 53.92% |
| SPXL250117P00066000 | 2023-05-08 11:18AM EDT | 66.00 | 13.98 | 9.00 | 13.50 | 0.00 | - | 2 | 3 | 56.31% |
| SPXL250117P00067000 | 2023-05-24 10:37AM EDT | 67.00 | 14.05 | 9.00 | 12.80 | 0.00 | - | - | 1 | 52.69% |
| SPXL250117P00068000 | 2023-01-24 12:51PM EDT | 68.00 | 16.90 | 15.80 | 19.00 | 0.00 | - | - | 1 | 64.64% |
| SPXL250117P00070000 | 2023-06-05 1:41PM EDT | 70.00 | 12.66 | 10.50 | 13.70 | 0.00 | - | 5 | 65 | 50.79% |
| SPXL250117P00071000 | 2023-04-13 12:01PM EDT | 71.00 | 16.58 | 14.40 | 18.50 | 0.00 | - | 1 | 2 | 57.01% |
| SPXL250117P00072000 | 2023-05-12 11:53AM EDT | 72.00 | 18.80 | 10.50 | 14.30 | 0.00 | - | - | 2 | 49.48% |
| SPXL250117P00074000 | 2023-02-01 4:05PM EDT | 74.00 | 18.30 | 17.30 | 20.60 | 0.00 | - | - | 1 | 59.13% |
| SPXL250117P00075000 | 2023-04-12 1:31PM EDT | 75.00 | 18.29 | 16.00 | 20.50 | 0.00 | - | 4 | 26 | 55.62% |
| SPXL250117P00077000 | 2023-02-09 4:25PM EDT | 77.00 | 19.00 | 23.50 | 26.50 | 0.00 | - | - | 1 | 70.63% |
| SPXL250117P00078000 | 2023-02-08 10:42AM EDT | 78.00 | 18.87 | 22.20 | 26.00 | 0.00 | - | 1 | 4 | 66.42% |
| SPXL250117P00079000 | 2023-06-02 9:41AM EDT | 79.00 | 16.57 | 13.00 | 16.90 | 0.00 | - | 1 | 3 | 45.90% |
| SPXL250117P00080000 | 2023-06-08 9:36AM EDT | 80.00 | 17.15 | 14.30 | 17.30 | 0.00 | - | 1 | 54 | 45.40% |
| SPXL250117P00081000 | 2023-06-02 12:14PM EDT | 81.00 | 17.90 | 14.00 | 18.00 | 0.00 | - | 3 | 3 | 45.66% |
| SPXL250117P00082000 | 2023-05-24 11:43AM EDT | 82.00 | 21.62 | 14.50 | 18.20 | 0.00 | - | 1 | 13 | 44.64% |
| SPXL250117P00085000 | 2023-06-08 9:56AM EDT | 85.00 | 18.95 | 15.50 | 19.60 | 0.00 | - | 1 | 16 | 43.49% |
| SPXL250117P00090000 | 2023-06-02 3:43PM EDT | 90.00 | 20.80 | 18.00 | 22.20 | 0.00 | - | 1 | 2 | 41.91% |
| SPXL250117P00100000 | 2022-12-13 10:40AM EDT | 100.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| SPXL250117P00110000 | 2023-02-01 4:05PM EDT | 110.00 | 39.40 | 39.00 | 44.00 | 0.00 | - | - | 2 | 53.19% |
| SPXL250117P00120000 | 2023-05-11 12:28PM EDT | 120.00 | 47.00 | 38.50 | 42.10 | 0.00 | - | 3 | 23 | 33.69% |
© 2023 Yahoo. All rights reserved.