Singapore markets closed

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.92+1.53 (+1.66%)
At close: 04:00PM EST
94.25 +0.33 (+0.35%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL250117C000300002023-11-29 10:25AM EST30.0063.7063.0068.000.00-247377.76%
SPXL250117C000350002023-11-06 9:33AM EST35.0048.7058.5063.500.00-51773.39%
SPXL250117C000400002023-11-08 3:10PM EST40.0045.2054.5059.000.00-29470.87%
SPXL250117C000450002023-11-29 10:25AM EST45.0050.9051.1054.100.00-21168.34%
SPXL250117C000500002023-11-27 11:54AM EST50.0048.4047.9049.50+2.08+4.49%115966.65%
SPXL250117C000550002023-12-01 3:59PM EST55.0044.5044.1045.90+2.03+4.78%12865.25%
SPXL250117C000600002023-11-06 3:34PM EST60.0029.6839.6042.100.00-16961.33%
SPXL250117C000620002023-10-26 12:32PM EST62.0020.0036.8037.700.00-9051.71%
SPXL250117C000630002023-09-21 9:22AM EST63.0030.9122.0026.500.00-1050.00%
SPXL250117C000640002023-08-25 2:47PM EST64.0033.5027.0030.200.00-31120.63%
SPXL250117C000650002023-11-15 10:33AM EST65.0033.0636.1038.500.00-12859.60%
SPXL250117C000660002023-05-23 8:30AM EST66.0025.990.000.000.00-580.00%
SPXL250117C000670002023-11-17 9:48AM EST67.0031.3033.5037.500.00-1257.39%
SPXL250117C000680002023-06-22 10:52AM EST68.0031.4536.0040.300.00-13368.78%
SPXL250117C000690002023-06-16 12:54PM EST69.0034.2433.5037.900.00-12562.17%
SPXL250117C000700002023-11-06 1:03PM EST70.0023.0232.2034.800.00-14556.54%
SPXL250117C000710002023-11-17 9:50AM EST71.0028.5031.8034.200.00-12356.78%
SPXL250117C000720002023-11-06 12:57PM EST72.0021.4030.1034.200.00-11055.82%
SPXL250117C000730002023-12-01 12:55PM EST73.0031.5930.3032.70+14.74+87.48%210355.51%
SPXL250117C000740002023-11-06 3:34PM EST74.0021.0028.6033.400.00-2655.66%
SPXL250117C000750002023-12-01 3:01PM EST75.0030.1528.8031.50+2.45+8.84%7011154.68%
SPXL250117C000760002023-10-26 8:30AM EST76.0015.3527.0028.000.00-100049.63%
SPXL250117C000770002023-10-06 8:46AM EST77.0017.2418.5019.800.00-20010124.68%
SPXL250117C000780002023-10-31 2:54PM EST78.0013.3324.9028.200.00-11053.55%
SPXL250117C000790002023-07-18 10:04AM EST79.0030.5522.7026.100.00-1348.80%
SPXL250117C000800002023-12-01 3:01PM EST80.0026.7525.8027.80+2.53+10.45%8025252.41%
SPXL250117C000810002023-11-21 12:39PM EST81.0023.6024.8027.300.00-15451.69%
SPXL250117C000820002023-11-09 1:00PM EST82.0017.2024.2026.600.00-520751.23%
SPXL250117C000830002023-11-15 1:43PM EST83.0021.2023.1026.100.00-2650.34%
SPXL250117C000840002023-12-01 9:38AM EST84.0022.4223.2024.80+3.19+16.59%101250.01%
SPXL250117C000850002023-11-22 11:56AM EST85.0022.3022.3023.700.00-19950.49%
SPXL250117C000860002023-10-31 2:50PM EST86.009.9719.5022.400.00-12248.18%
SPXL250117C000900002023-12-01 3:55PM EST90.0020.0019.5020.70+1.73+9.47%326248.44%
SPXL250117C000950002023-12-01 2:35PM EST95.0016.6516.6018.50+0.75+4.72%533048.05%
SPXL250117C001000002023-11-30 3:03PM EST100.0013.5014.1015.500.00-344645.16%
SPXL250117C001050002023-12-01 2:47PM EST105.0012.5511.8013.50+1.05+9.13%433344.36%
SPXL250117C001100002023-11-30 10:14AM EST110.009.349.7011.400.00-1047942.86%
SPXL250117C001150002023-11-28 2:47PM EST115.007.928.109.800.00-522042.17%
SPXL250117C001200002023-11-30 11:39AM EST120.006.516.608.100.00-6034940.77%
SPXL250117C001250002023-11-30 11:34AM EST125.005.305.507.000.00-312440.54%
SPXL250117C001300002023-12-01 11:46AM EST130.004.914.805.80+0.55+12.61%17939.63%
SPXL250117C001350002023-11-28 9:42AM EST135.003.513.604.900.00-51739.20%
SPXL250117C001400002023-12-01 3:32PM EST140.003.413.004.00+0.31+10.00%1812238.37%
SPXL250117C001450002023-12-01 11:46AM EST145.002.892.803.60+0.27+10.31%11738.92%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL250117P000300002023-11-30 2:20PM EST30.001.310.501.450.00-216669.36%
SPXL250117P000350002023-11-24 10:23AM EST35.001.750.852.200.00-17867.59%
SPXL250117P000400002023-10-31 10:05AM EST40.003.931.253.800.00-213868.46%
SPXL250117P000450002023-11-27 11:31AM EST45.002.932.703.20-0.02-0.68%515363.48%
SPXL250117P000500002023-11-28 11:12AM EST50.003.603.404.000.00-114760.60%
SPXL250117P000550002023-11-30 1:57PM EST55.004.703.804.900.00-118056.85%
SPXL250117P000600002023-11-27 2:03PM EST60.005.404.805.800.00-13854.34%
SPXL250117P000620002023-11-29 3:36PM EST62.006.105.206.200.00-1653.31%
SPXL250117P000630002023-11-15 12:51PM EST63.006.475.406.400.00-21252.77%
SPXL250117P000640002023-11-07 2:39PM EST64.008.305.706.600.00-11152.42%
SPXL250117P000650002023-11-27 1:59PM EST65.006.355.806.900.00-110051.84%
SPXL250117P000660002023-11-02 9:23AM EST66.0010.025.607.000.00-1450.31%
SPXL250117P000670002023-10-20 9:02AM EST67.0011.907.107.600.00-1352.91%
SPXL250117P000680002023-11-13 10:28AM EST68.008.906.107.500.00-19852.08%
SPXL250117P000690002023-10-16 12:11PM EST69.0010.467.608.300.00-2152.31%
SPXL250117P000700002023-11-29 9:57AM EST70.007.406.607.900.00-510850.75%
SPXL250117P000710002023-11-10 1:40PM EST71.009.806.708.400.00-1551.11%
SPXL250117P000720002023-10-25 1:19PM EST72.0014.507.908.500.00-3050.07%
SPXL250117P000730002023-10-12 11:46AM EST73.0011.959.6010.400.00-1153.64%
SPXL250117P000740002023-10-11 2:57PM EST74.0012.369.9010.700.00-11153.19%
SPXL250117P000750002023-10-27 9:17AM EST75.0016.618.709.200.00-3048.25%
SPXL250117P000760002023-11-06 12:10PM EST76.0012.007.809.600.00-1748.16%
SPXL250117P000770002023-10-06 11:16AM EST77.0015.3412.2012.900.00-11155.87%
SPXL250117P000780002023-10-03 11:24AM EST78.0016.4213.1014.400.00-1658.02%
SPXL250117P000790002023-09-25 9:16AM EST79.0015.4416.5019.300.00-1468.94%
SPXL250117P000800002023-11-29 3:37PM EST80.0010.529.3010.600.00-16445.70%
SPXL250117P000810002023-06-15 2:27PM EST81.0014.6110.6012.400.00-3349.59%
SPXL250117P000820002023-11-16 10:18AM EST82.0011.659.9011.100.00-24544.41%
SPXL250117P000830002023-11-15 9:30AM EST83.0012.6910.1011.700.00-2844.74%
SPXL250117P000840002023-11-03 1:26PM EST84.0015.5710.6011.900.00-11643.91%
SPXL250117P000850002023-11-28 11:30AM EST85.0012.0010.7012.100.00-32043.07%
SPXL250117P000860002023-11-21 12:58PM EST86.0012.9510.9012.500.00-11842.77%
SPXL250117P000900002023-11-30 11:26AM EST90.0014.0011.6014.000.00-14141.10%
SPXL250117P000950002023-11-29 10:07AM EST95.0015.5913.6016.000.00-101438.89%
SPXL250117P001000002023-09-26 9:18AM EST100.0027.1232.2033.600.00-57074.35%
SPXL250117P001100002023-11-14 9:46AM EST110.0026.8022.2023.900.00-91833.73%
SPXL250117P001150002023-09-12 9:34AM EST115.0030.6033.0037.100.00-2452.81%
SPXL250117P001200002023-10-26 9:15AM EST120.0050.0031.0032.000.00-10034.85%
SPXL250117P001250002023-11-30 11:41AM EST125.0035.5932.4034.500.00-1414329.90%
SPXL250117P001300002023-11-29 10:40AM EST130.0038.7536.5038.700.00-91929.38%
SPXL250117P001350002023-11-30 11:41AM EST135.0044.4440.8042.800.00-141627.75%
SPXL250117P001400002023-11-28 1:21PM EST140.0048.8044.0049.000.00-2534.57%
SPXL250117P001450002023-07-24 2:52PM EST145.0049.3055.3059.500.00--253.89%