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
63,567.30 +747.20 (+1.19%) CMC Crypto 200
1,337.10 -59.43 (-4.25%)
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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 79.80 | 81.00 | 86.00 | 0.00 | - | 1 | 56 | 63.62% |
| SPXL260116C00045000 | 2024-03-26 3:29PM EDT | 45.00 | 90.50 | 74.00 | 78.50 | 0.00 | - | 1 | 3 | 57.50% |
| SPXL260116C00050000 | 2024-02-02 1:18PM EDT | 50.00 | 69.87 | 79.00 | 84.00 | 0.00 | - | 1 | 26 | 87.76% |
| SPXL260116C00055000 | 2024-02-08 2:17PM EDT | 55.00 | 68.95 | 74.50 | 79.00 | 0.00 | - | 10 | 18 | 80.89% |
| SPXL260116C00060000 | 2023-12-20 10:45AM EDT | 60.00 | 54.20 | 54.00 | 58.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPXL260116C00065000 | 2024-04-08 10:26AM EDT | 65.00 | 76.00 | 62.00 | 67.00 | 0.00 | - | 5 | 38 | 60.60% |
| SPXL260116C00070000 | 2024-03-28 3:57PM EDT | 70.00 | 74.00 | 58.50 | 63.30 | 0.00 | - | 1 | 10 | 59.34% |
| SPXL260116C00075000 | 2024-03-15 11:47AM EDT | 75.00 | 62.00 | 58.10 | 63.00 | 0.00 | - | 1 | 21 | 66.27% |
| SPXL260116C00076000 | 2023-11-10 3:38PM EDT | 76.00 | 27.53 | 35.20 | 39.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXL260116C00077000 | 2024-04-17 11:06AM EDT | 77.00 | 55.29 | 53.50 | 58.40 | 0.00 | - | 2 | 2 | 57.43% |
| SPXL260116C00078000 | 2024-01-24 12:35PM EDT | 78.00 | 47.20 | 55.50 | 60.50 | 0.00 | - | 1 | 16 | 63.97% |
| SPXL260116C00080000 | 2024-04-12 3:15PM EDT | 80.00 | 56.57 | 52.00 | 56.50 | 0.00 | - | 3 | 7 | 57.52% |
| SPXL260116C00081000 | 2024-04-09 11:42AM EDT | 81.00 | 60.10 | 51.20 | 55.90 | 0.00 | - | 1 | 2 | 57.20% |
| SPXL260116C00084000 | 2023-12-28 4:16PM EDT | 84.00 | 40.10 | 42.30 | 43.50 | 0.00 | - | 1 | 2 | 37.19% |
| SPXL260116C00085000 | 2024-03-22 1:07PM EDT | 85.00 | 61.93 | 42.00 | 46.50 | 0.00 | - | 1 | 7 | 46.10% |
| SPXL260116C00086000 | 2024-01-22 11:10AM EDT | 86.00 | 40.05 | 44.70 | 45.90 | 0.00 | - | 1 | 4 | 46.12% |
| SPXL260116C00088000 | 2024-04-17 11:06AM EDT | 88.00 | 48.20 | 46.50 | 51.40 | 0.00 | - | 2 | 2 | 55.44% |
| SPXL260116C00089000 | 2024-02-29 10:30AM EDT | 89.00 | 50.60 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 79.38% |
| SPXL260116C00090000 | 2024-04-25 11:39AM EDT | 90.00 | 46.58 | 45.50 | 49.90 | +2.58 | +5.86% | 1 | 47 | 55.01% |
| SPXL260116C00091000 | 2024-04-18 1:05PM EDT | 91.00 | 44.10 | 44.50 | 49.30 | 0.00 | - | 2 | 3 | 54.41% |
| SPXL260116C00092000 | 2024-02-05 11:58AM EDT | 92.00 | 40.00 | 50.40 | 52.10 | 0.00 | - | 1 | 0 | 64.53% |
| SPXL260116C00093000 | 2024-02-05 11:57AM EDT | 93.00 | 39.45 | 49.70 | 51.10 | 0.00 | - | 1 | 14 | 63.71% |
| SPXL260116C00094000 | 2023-12-11 1:05PM EDT | 94.00 | 26.94 | 31.70 | 33.00 | 0.00 | - | 3 | 4 | 28.47% |
| SPXL260116C00095000 | 2024-04-16 12:19PM EDT | 95.00 | 44.32 | 42.50 | 47.00 | 0.00 | - | 14 | 25 | 54.15% |
| SPXL260116C00096000 | 2024-04-12 2:08PM EDT | 96.00 | 48.15 | 41.50 | 46.30 | 0.00 | - | 1 | 0 | 53.44% |
| SPXL260116C00097000 | 2024-04-18 1:11PM EDT | 97.00 | 40.40 | 41.00 | 45.80 | 0.00 | - | 4 | 11 | 53.42% |
| SPXL260116C00098000 | 2024-04-03 11:12AM EDT | 98.00 | 52.00 | 40.50 | 45.00 | 0.00 | - | 1 | 9 | 53.09% |
| SPXL260116C00099000 | 2024-02-09 4:09PM EDT | 99.00 | 41.90 | 44.60 | 47.90 | 0.00 | - | 11 | 11 | 60.82% |
| SPXL260116C00100000 | 2024-04-25 10:03AM EDT | 100.00 | 36.40 | 39.50 | 44.00 | 0.00 | - | 1 | 126 | 53.01% |
| SPXL260116C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 34.30 | 37.00 | 41.50 | 0.00 | - | 3 | 77 | 52.61% |
| SPXL260116C00110000 | 2024-04-25 9:48AM EDT | 110.00 | 31.60 | 35.00 | 38.50 | 0.00 | - | 10 | 28 | 52.01% |
| SPXL260116C00115000 | 2024-04-19 12:06PM EDT | 115.00 | 29.50 | 32.60 | 34.50 | 0.00 | - | 75 | 84 | 50.02% |
| SPXL260116C00120000 | 2024-04-25 9:30AM EDT | 120.00 | 27.75 | 30.30 | 31.50 | 0.00 | - | 1 | 75 | 49.84% |
| SPXL260116C00125000 | 2024-04-26 11:56AM EDT | 125.00 | 28.73 | 27.80 | 29.10 | +1.18 | +4.28% | 12 | 121 | 48.90% |
| SPXL260116C00130000 | 2024-04-26 11:56AM EDT | 130.00 | 26.13 | 25.80 | 26.90 | +3.50 | +15.47% | 12 | 97 | 48.13% |
| SPXL260116C00135000 | 2024-04-11 3:07PM EDT | 135.00 | 31.62 | 23.70 | 24.80 | 0.00 | - | 1 | 135 | 47.37% |
| SPXL260116C00140000 | 2024-04-26 9:49AM EDT | 140.00 | 20.85 | 21.20 | 22.80 | +2.15 | +11.50% | 10 | 75 | 46.60% |
| SPXL260116C00145000 | 2024-04-26 1:21PM EDT | 145.00 | 20.90 | 18.00 | 20.80 | +1.80 | +9.42% | 4 | 116 | 45.69% |
| SPXL260116C00150000 | 2024-04-26 12:24PM EDT | 150.00 | 18.90 | 16.20 | 19.10 | +1.00 | +5.59% | 6 | 160 | 45.10% |
| SPXL260116C00155000 | 2024-04-26 12:21PM EDT | 155.00 | 16.30 | 16.50 | 17.50 | +1.60 | +10.88% | 1 | 134 | 44.52% |
| SPXL260116C00160000 | 2024-04-26 2:01PM EDT | 160.00 | 15.90 | 15.10 | 15.90 | +1.10 | +7.43% | 4 | 162 | 43.79% |
| SPXL260116C00165000 | 2024-04-26 12:03PM EDT | 165.00 | 14.00 | 13.60 | 14.60 | +2.20 | +18.64% | 12 | 163 | 43.40% |
| SPXL260116C00170000 | 2024-04-24 3:25PM EDT | 170.00 | 12.20 | 11.70 | 13.20 | 0.00 | - | 15 | 484 | 42.71% |
| SPXL260116C00175000 | 2024-04-26 12:22PM EDT | 175.00 | 11.80 | 11.30 | 12.10 | +1.10 | +10.28% | 1 | 278 | 42.38% |
| SPXL260116C00180000 | 2024-04-19 11:46AM EDT | 180.00 | 9.15 | 10.30 | 11.00 | 0.00 | - | 120 | 178 | 41.93% |
| SPXL260116C00185000 | 2024-04-26 9:51AM EDT | 185.00 | 9.58 | 9.50 | 10.00 | +1.58 | +19.75% | 1 | 72 | 41.52% |
| SPXL260116C00190000 | 2024-04-19 2:39PM EDT | 190.00 | 7.10 | 8.70 | 9.30 | 0.00 | - | 20 | 18 | 41.53% |
| SPXL260116C00195000 | 2024-04-16 2:34PM EDT | 195.00 | 8.50 | 7.90 | 8.50 | 0.00 | - | 5 | 5 | 41.26% |
| SPXL260116C00200000 | 2024-04-26 1:52PM EDT | 200.00 | 7.80 | 7.20 | 8.00 | +1.50 | +23.81% | 11 | 2 | 41.46% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116P00040000 | 2024-04-24 10:54AM EDT | 40.00 | 2.82 | 2.80 | 3.70 | +0.02 | +0.71% | 1 | 375 | 69.68% |
| SPXL260116P00045000 | 2024-04-25 12:07PM EDT | 45.00 | 3.50 | 2.05 | 6.00 | 0.00 | - | 1 | 305 | 67.30% |
| SPXL260116P00050000 | 2024-04-26 10:32AM EDT | 50.00 | 3.90 | 1.65 | 6.40 | -0.85 | -17.89% | 1 | 16 | 61.05% |
| SPXL260116P00055000 | 2024-03-26 2:59PM EDT | 55.00 | 5.30 | 3.00 | 7.50 | 0.00 | - | 5 | 8 | 60.74% |
| SPXL260116P00060000 | 2023-11-29 4:37PM EDT | 60.00 | 9.77 | 6.40 | 11.00 | 0.00 | - | 1 | 1 | 67.58% |
| SPXL260116P00065000 | 2024-02-12 12:31PM EDT | 65.00 | 7.50 | 5.80 | 9.30 | 0.00 | - | 1 | 4 | 58.04% |
| SPXL260116P00070000 | 2024-04-26 3:48PM EDT | 70.00 | 7.70 | 7.50 | 8.10 | -1.60 | -17.20% | 3 | 11 | 53.64% |
| SPXL260116P00075000 | 2024-04-22 12:15PM EDT | 75.00 | 10.11 | 8.60 | 9.20 | 0.00 | - | 1 | 10 | 51.85% |
| SPXL260116P00077000 | 2024-04-04 1:50PM EDT | 77.00 | 9.20 | 9.10 | 9.70 | 0.00 | - | 3 | 3 | 51.25% |
| SPXL260116P00078000 | 2024-03-07 3:48PM EDT | 78.00 | 10.00 | 9.60 | 10.20 | 0.00 | - | - | 2 | 51.58% |
| SPXL260116P00079000 | 2024-04-15 1:49PM EDT | 79.00 | 11.05 | 8.10 | 10.30 | 0.00 | - | 15 | 27 | 51.62% |
| SPXL260116P00080000 | 2024-03-11 2:43PM EDT | 80.00 | 10.97 | 10.20 | 10.70 | 0.00 | - | 2 | 16 | 51.03% |
| SPXL260116P00081000 | 2024-03-11 2:43PM EDT | 81.00 | 11.13 | 10.40 | 11.00 | 0.00 | - | 4 | 0 | 50.69% |
| SPXL260116P00082000 | 2023-10-06 12:00PM EDT | 82.00 | 21.50 | 17.00 | 21.00 | 0.00 | - | 3 | 2 | 69.26% |
| SPXL260116P00083000 | 2024-03-21 11:15AM EDT | 83.00 | 10.30 | 11.10 | 13.80 | 0.00 | - | - | 1 | 52.92% |
| SPXL260116P00085000 | 2024-04-24 1:25PM EDT | 85.00 | 12.30 | 11.10 | 11.90 | 0.00 | - | 1 | 6 | 49.71% |
| SPXL260116P00090000 | 2024-04-18 10:10AM EDT | 90.00 | 15.10 | 11.10 | 13.40 | 0.00 | - | 1 | 12 | 48.30% |
| SPXL260116P00093000 | 2024-03-05 1:04PM EDT | 93.00 | 14.76 | 12.60 | 14.70 | 0.00 | - | 100 | 164 | 48.20% |
| SPXL260116P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 15.00 | 12.60 | 14.90 | -0.75 | -4.76% | 1 | 9 | 46.72% |
| SPXL260116P00100000 | 2024-04-26 10:43AM EDT | 100.00 | 16.70 | 14.10 | 16.10 | -1.90 | -10.22% | 8 | 28 | 44.42% |
| SPXL260116P00105000 | 2024-01-24 4:00PM EDT | 105.00 | 20.35 | 17.70 | 18.30 | 0.00 | - | 26 | 25 | 43.86% |
| SPXL260116P00110000 | 2024-04-26 11:35AM EDT | 110.00 | 20.40 | 19.60 | 20.40 | +1.48 | +7.82% | 1 | 110 | 42.88% |
| SPXL260116P00115000 | 2024-04-18 1:27PM EDT | 115.00 | 25.20 | 21.50 | 22.80 | 0.00 | - | 10 | 27 | 42.21% |
| SPXL260116P00120000 | 2024-04-02 2:02PM EDT | 120.00 | 23.30 | 23.80 | 24.80 | 0.00 | - | 1 | 22 | 40.67% |
| SPXL260116P00125000 | 2024-04-19 1:56PM EDT | 125.00 | 30.00 | 25.80 | 27.00 | 0.00 | - | 22 | 18 | 39.28% |
| SPXL260116P00130000 | 2024-04-25 9:54AM EDT | 130.00 | 32.00 | 28.30 | 29.50 | 0.00 | - | 1 | 81 | 38.18% |
| SPXL260116P00135000 | 2024-03-26 2:57PM EDT | 135.00 | 29.20 | 31.80 | 34.50 | 0.00 | - | 9 | 9 | 40.81% |
| SPXL260116P00140000 | 2024-03-26 2:57PM EDT | 140.00 | 31.60 | 33.50 | 37.00 | 0.00 | - | 9 | 18 | 39.29% |
| SPXL260116P00150000 | 2024-04-22 9:43AM EDT | 150.00 | 46.00 | 39.80 | 41.00 | 0.00 | - | 1 | 1 | 34.02% |
| SPXL260116P00160000 | 2024-02-02 4:55PM EDT | 160.00 | 49.40 | 44.00 | 45.40 | 0.00 | - | 2 | 1 | 27.99% |
| SPXL260116P00165000 | 2024-02-22 3:57PM EDT | 165.00 | 48.87 | 43.80 | 48.00 | 0.00 | - | 1 | 0 | 24.75% |
| SPXL260116P00175000 | 2024-04-12 10:48AM EDT | 175.00 | 56.70 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 32.64% |
| SPXL260116P00185000 | 2024-04-10 9:30AM EDT | 185.00 | 63.00 | 64.00 | 68.50 | 0.00 | - | 1 | 0 | 31.07% |
© 2024 Yahoo. All rights reserved.