Singapore markets open in 18 minutes
Straits Times Index
3,294.86 +0.04 (+0.00%) S&P 500
4,397.94 -84.79 (-1.89%) Dow
34,265.37 -450.03 (-1.30%) Nasdaq
13,768.92 -385.08 (-2.72%) BTC-USD
35,849.34 +501.48 (+1.42%) CMC Crypto 200
829.84 +587.16 (+241.95%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL220218C00070000 | 2022-01-21 10:12AM EST | 70.00 | 46.26 | 42.30 | 44.95 | -8.09 | -14.89% | 2 | 2 | 144.63% |
| SPXL220218C00080000 | 2022-01-21 1:13PM EST | 80.00 | 35.43 | 33.00 | 35.70 | -10.97 | -23.64% | 4 | 10 | 124.61% |
| SPXL220218C00085000 | 2022-01-19 2:53PM EST | 85.00 | 41.35 | 28.60 | 30.90 | 0.00 | - | 1 | 4 | 114.18% |
| SPXL220218C00090000 | 2022-01-21 3:58PM EST | 90.00 | 25.82 | 24.35 | 26.80 | -24.03 | -48.20% | 22 | 1 | 108.47% |
| SPXL220218C00095000 | 2022-01-21 3:00PM EST | 95.00 | 21.70 | 20.25 | 22.65 | -8.40 | -27.91% | 201 | 27 | 101.37% |
| SPXL220218C00100000 | 2022-01-21 3:56PM EST | 100.00 | 17.50 | 16.50 | 17.85 | -11.16 | -38.94% | 63 | 68 | 90.99% |
| SPXL220218C00105000 | 2022-01-21 3:20PM EST | 105.00 | 14.00 | 13.05 | 14.05 | -11.16 | -44.36% | 18 | 37 | 85.02% |
| SPXL220218C00110000 | 2022-01-21 3:58PM EST | 110.00 | 10.80 | 9.85 | 10.95 | -5.70 | -34.55% | 228 | 116 | 80.47% |
| SPXL220218C00115000 | 2022-01-21 3:59PM EST | 115.00 | 7.50 | 7.05 | 7.55 | -4.00 | -34.78% | 569 | 103 | 73.14% |
| SPXL220218C00119000 | 2022-01-21 3:56PM EST | 119.00 | 5.57 | 5.50 | 5.95 | -2.93 | -34.47% | 395 | 111 | 72.34% |
| SPXL220218C00120000 | 2022-01-21 3:59PM EST | 120.00 | 5.30 | 4.70 | 5.25 | -2.68 | -33.58% | 209 | 90 | 68.65% |
| SPXL220218C00121000 | 2022-01-21 3:57PM EST | 121.00 | 4.90 | 4.30 | 5.05 | -3.10 | -38.75% | 84 | 19 | 68.73% |
| SPXL220218C00122000 | 2022-01-21 3:54PM EST | 122.00 | 4.55 | 3.95 | 4.60 | -3.15 | -40.91% | 114 | 36 | 67.75% |
| SPXL220218C00123000 | 2022-01-21 3:44PM EST | 123.00 | 4.51 | 3.55 | 4.40 | -3.79 | -45.66% | 55 | 90 | 67.53% |
| SPXL220218C00124000 | 2022-01-21 3:57PM EST | 124.00 | 3.75 | 3.25 | 3.95 | -2.07 | -35.57% | 147 | 54 | 66.43% |
| SPXL220218C00125000 | 2022-01-21 3:55PM EST | 125.00 | 3.30 | 3.00 | 3.55 | -2.25 | -40.54% | 243 | 108 | 65.64% |
| SPXL220218C00126000 | 2022-01-21 3:52PM EST | 126.00 | 3.25 | 2.61 | 3.35 | -2.05 | -38.68% | 38 | 153 | 64.97% |
| SPXL220218C00127000 | 2022-01-21 1:30PM EST | 127.00 | 3.10 | 2.31 | 3.10 | -1.87 | -37.63% | 44 | 108 | 64.31% |
| SPXL220218C00128000 | 2022-01-21 3:50PM EST | 128.00 | 2.70 | 2.07 | 2.92 | -3.12 | -53.61% | 54 | 139 | 64.16% |
| SPXL220218C00129000 | 2022-01-21 3:27PM EST | 129.00 | 2.16 | 1.82 | 2.47 | -2.59 | -54.53% | 113 | 85 | 62.29% |
| SPXL220218C00130000 | 2022-01-21 3:59PM EST | 130.00 | 1.98 | 1.82 | 2.09 | -1.27 | -39.08% | 288 | 380 | 62.01% |
| SPXL220218C00131000 | 2022-01-21 3:25PM EST | 131.00 | 1.78 | 1.31 | 2.56 | -1.53 | -46.22% | 14 | 79 | 63.65% |
| SPXL220218C00132000 | 2022-01-21 3:58PM EST | 132.00 | 1.65 | 1.44 | 2.04 | -2.37 | -58.96% | 12 | 126 | 63.06% |
| SPXL220218C00133000 | 2022-01-21 3:03PM EST | 133.00 | 1.42 | 0.90 | 2.09 | -3.98 | -73.70% | 20 | 118 | 61.62% |
| SPXL220218C00134000 | 2022-01-21 3:33PM EST | 134.00 | 1.21 | 0.82 | 1.88 | -1.12 | -48.07% | 13 | 43 | 61.30% |
| SPXL220218C00135000 | 2022-01-21 3:53PM EST | 135.00 | 1.24 | 0.98 | 1.63 | -0.53 | -29.94% | 478 | 457 | 62.31% |
| SPXL220218C00136000 | 2022-01-21 1:01PM EST | 136.00 | 1.19 | 0.55 | 1.40 | -0.53 | -30.81% | 3 | 87 | 58.77% |
| SPXL220218C00137000 | 2022-01-21 3:35PM EST | 137.00 | 0.86 | 0.56 | 1.18 | -0.94 | -52.22% | 122 | 102 | 58.45% |
| SPXL220218C00138000 | 2022-01-21 11:26AM EST | 138.00 | 1.20 | 0.39 | 1.41 | -0.30 | -20.00% | 5 | 97 | 60.47% |
| SPXL220218C00139000 | 2022-01-21 3:23PM EST | 139.00 | 0.63 | 0.46 | 1.00 | -2.57 | -80.31% | 10 | 83 | 58.74% |
| SPXL220218C00140000 | 2022-01-21 3:57PM EST | 140.00 | 0.73 | 0.55 | 0.91 | -0.22 | -23.16% | 637 | 1,234 | 60.11% |
| SPXL220218C00141000 | 2022-01-21 3:59PM EST | 141.00 | 0.47 | 0.35 | 0.56 | -0.50 | -51.55% | 15 | 200 | 55.23% |
| SPXL220218C00142000 | 2022-01-21 2:44PM EST | 142.00 | 0.50 | 0.21 | 0.77 | -0.75 | -60.00% | 8 | 30 | 57.42% |
| SPXL220218C00143000 | 2022-01-21 11:36AM EST | 143.00 | 0.59 | 0.27 | 0.49 | -0.16 | -21.33% | 2 | 144 | 55.66% |
| SPXL220218C00144000 | 2022-01-21 3:40PM EST | 144.00 | 0.36 | 0.23 | 0.50 | -0.29 | -44.62% | 3 | 106 | 56.45% |
| SPXL220218C00145000 | 2022-01-21 3:42PM EST | 145.00 | 0.39 | 0.21 | 0.37 | -0.14 | -26.42% | 101 | 920 | 55.18% |
| SPXL220218C00146000 | 2022-01-21 3:25PM EST | 146.00 | 0.25 | 0.25 | 0.37 | -0.17 | -40.48% | 34 | 224 | 57.03% |
| SPXL220218C00147000 | 2022-01-21 3:27PM EST | 147.00 | 0.25 | 0.14 | 1.61 | -0.33 | -56.90% | 8 | 90 | 72.46% |
| SPXL220218C00150000 | 2022-01-21 3:53PM EST | 150.00 | 0.27 | 0.18 | 0.42 | 0.00 | - | 413 | 726 | 61.18% |
| SPXL220218C00155000 | 2022-01-21 3:19PM EST | 155.00 | 0.12 | 0.11 | 0.15 | -0.13 | -52.00% | 48 | 228 | 58.20% |
| SPXL220218C00160000 | 2022-01-21 3:20PM EST | 160.00 | 0.08 | 0.05 | 0.18 | -0.12 | -60.00% | 69 | 254 | 61.72% |
| SPXL220218C00165000 | 2022-01-20 3:55PM EST | 165.00 | 0.09 | 0.04 | 0.65 | 0.00 | - | 4 | 53 | 78.37% |
| SPXL220218C00170000 | 2022-01-20 9:42AM EST | 170.00 | 0.13 | 0.02 | 0.15 | 0.00 | - | 1 | 18 | 67.58% |
| SPXL220218C00175000 | 2022-01-06 10:40AM EST | 175.00 | 0.10 | 0.02 | 0.53 | 0.00 | - | 1 | 5 | 84.47% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL220218P00070000 | 2022-01-21 3:59PM EST | 70.00 | 0.84 | 0.78 | 0.96 | +0.41 | +95.35% | 29 | 95 | 119.14% |
| SPXL220218P00075000 | 2022-01-21 3:59PM EST | 75.00 | 1.13 | 1.13 | 1.39 | +0.65 | +135.42% | 8 | 12 | 114.80% |
| SPXL220218P00080000 | 2022-01-21 3:59PM EST | 80.00 | 1.63 | 1.40 | 1.77 | +1.03 | +171.67% | 43 | 23 | 106.79% |
| SPXL220218P00085000 | 2022-01-21 3:56PM EST | 85.00 | 2.19 | 1.94 | 2.31 | +1.04 | +90.43% | 101 | 71 | 101.22% |
| SPXL220218P00090000 | 2022-01-21 3:59PM EST | 90.00 | 2.88 | 2.58 | 2.90 | +1.13 | +64.57% | 107 | 125 | 94.73% |
| SPXL220218P00095000 | 2022-01-21 3:53PM EST | 95.00 | 3.80 | 3.60 | 3.90 | +1.61 | +73.52% | 63 | 463 | 91.04% |
| SPXL220218P00100000 | 2022-01-21 3:55PM EST | 100.00 | 5.00 | 4.65 | 5.10 | +1.65 | +49.25% | 123 | 327 | 85.79% |
| SPXL220218P00105000 | 2022-01-21 3:58PM EST | 105.00 | 6.20 | 6.05 | 6.70 | +2.05 | +49.40% | 368 | 170 | 81.45% |
| SPXL220218P00110000 | 2022-01-21 3:59PM EST | 110.00 | 8.20 | 7.80 | 8.40 | +2.70 | +49.09% | 175 | 539 | 76.04% |
| SPXL220218P00115000 | 2022-01-21 3:59PM EST | 115.00 | 10.25 | 9.85 | 10.75 | +2.90 | +39.46% | 254 | 240 | 71.30% |
| SPXL220218P00119000 | 2022-01-21 2:47PM EST | 119.00 | 10.73 | 11.70 | 12.80 | +4.56 | +73.91% | 56 | 84 | 66.33% |
| SPXL220218P00120000 | 2022-01-21 3:45PM EST | 120.00 | 12.70 | 12.15 | 13.35 | +4.30 | +51.19% | 150 | 292 | 64.75% |
| SPXL220218P00121000 | 2022-01-21 3:59PM EST | 121.00 | 12.65 | 12.70 | 14.00 | +4.25 | +50.60% | 15 | 66 | 63.86% |
| SPXL220218P00122000 | 2022-01-21 2:36PM EST | 122.00 | 12.40 | 12.95 | 14.85 | +5.15 | +71.03% | 6 | 13 | 62.31% |
| SPXL220218P00123000 | 2022-01-21 3:46PM EST | 123.00 | 13.87 | 13.30 | 15.20 | +4.87 | +54.11% | 13 | 34 | 58.59% |
| SPXL220218P00124000 | 2022-01-21 3:01PM EST | 124.00 | 14.52 | 14.35 | 15.85 | +5.09 | +53.98% | 3 | 19 | 59.47% |
| SPXL220218P00125000 | 2022-01-21 3:59PM EST | 125.00 | 15.55 | 15.30 | 16.50 | +4.44 | +39.96% | 84 | 142 | 59.72% |
| SPXL220218P00126000 | 2022-01-21 3:55PM EST | 126.00 | 16.52 | 15.60 | 17.30 | +7.67 | +86.67% | 27 | 69 | 57.15% |
| SPXL220218P00127000 | 2022-01-21 12:41PM EST | 127.00 | 14.42 | 16.50 | 18.05 | +5.17 | +55.89% | 5 | 72 | 57.30% |
| SPXL220218P00128000 | 2022-01-21 12:52PM EST | 128.00 | 15.36 | 17.00 | 18.75 | +3.61 | +30.72% | 8 | 74 | 54.61% |
| SPXL220218P00129000 | 2022-01-21 11:39AM EST | 129.00 | 14.24 | 17.20 | 19.65 | +4.34 | +43.84% | 114 | 28 | 50.68% |
| SPXL220218P00130000 | 2022-01-21 3:40PM EST | 130.00 | 18.87 | 18.80 | 20.35 | +5.80 | +44.38% | 44 | 211 | 54.49% |
| SPXL220218P00131000 | 2022-01-20 2:44PM EST | 131.00 | 11.36 | 19.15 | 21.15 | 0.00 | - | 2 | 17 | 50.10% |
| SPXL220218P00132000 | 2022-01-20 2:44PM EST | 132.00 | 11.86 | 19.75 | 21.90 | 0.00 | - | 2 | 208 | 62.33% |
| SPXL220218P00133000 | 2022-01-20 9:56AM EST | 133.00 | 11.32 | 20.35 | 22.95 | 0.00 | - | 5 | 32 | 64.72% |
| SPXL220218P00134000 | 2022-01-20 1:51PM EST | 134.00 | 11.87 | 21.65 | 23.60 | 0.00 | - | 1 | 63 | 61.74% |
| SPXL220218P00135000 | 2022-01-21 3:50PM EST | 135.00 | 23.20 | 22.65 | 24.45 | +8.20 | +54.67% | 36 | 130 | 61.23% |
| SPXL220218P00136000 | 2022-01-21 1:08PM EST | 136.00 | 21.55 | 23.50 | 25.40 | +8.35 | +63.26% | 3 | 64 | 62.06% |
| SPXL220218P00137000 | 2022-01-19 12:00PM EST | 137.00 | 13.60 | 23.95 | 26.35 | 0.00 | - | 10 | 44 | 62.84% |
| SPXL220218P00138000 | 2022-01-20 9:46AM EST | 138.00 | 15.06 | 24.80 | 27.20 | 0.00 | - | 2 | 190 | 61.89% |
| SPXL220218P00139000 | 2022-01-21 3:37PM EST | 139.00 | 27.20 | 26.05 | 28.10 | +16.25 | +148.40% | 21 | 37 | 61.60% |
| SPXL220218P00140000 | 2022-01-21 3:55PM EST | 140.00 | 28.25 | 27.45 | 29.00 | +9.19 | +48.22% | 28 | 145 | 61.13% |
| SPXL220218P00141000 | 2022-01-18 3:48PM EST | 141.00 | 16.55 | 27.50 | 30.00 | 0.00 | - | 4 | 88 | 62.55% |
| SPXL220218P00142000 | 2022-01-20 1:26PM EST | 142.00 | 17.25 | 28.55 | 31.00 | 0.00 | - | 1 | 33 | 63.92% |
| SPXL220218P00143000 | 2022-01-10 1:40PM EST | 143.00 | 15.45 | 29.60 | 31.85 | 0.00 | - | 6 | 38 | 62.06% |
| SPXL220218P00144000 | 2022-01-12 10:46AM EST | 144.00 | 9.55 | 30.40 | 33.45 | 0.00 | - | 3 | 82 | 74.85% |
| SPXL220218P00145000 | 2022-01-21 3:30PM EST | 145.00 | 33.00 | 31.45 | 33.90 | +13.72 | +71.16% | 22 | 206 | 65.77% |
| SPXL220218P00146000 | 2022-01-14 10:48AM EST | 146.00 | 15.90 | 32.40 | 34.85 | 0.00 | - | 3 | 87 | 65.92% |
| SPXL220218P00147000 | 2022-01-18 10:18AM EST | 147.00 | 19.55 | 33.25 | 35.80 | 0.00 | - | 1 | 95 | 65.97% |
| SPXL220218P00150000 | 2022-01-21 10:43AM EST | 150.00 | 33.48 | 36.40 | 38.80 | +7.48 | +28.77% | 1 | 67 | 69.63% |
| SPXL220218P00155000 | 2022-01-20 9:30AM EST | 155.00 | 30.67 | 41.15 | 43.75 | 0.00 | - | 2 | 67 | 74.07% |
| SPXL220218P00160000 | 2022-01-10 9:32AM EST | 160.00 | 28.65 | 46.10 | 48.85 | 0.00 | - | 4 | 7 | 82.37% |
| SPXL220218P00165000 | 2022-01-12 12:55PM EST | 165.00 | 25.25 | 51.15 | 53.65 | 0.00 | - | 4 | 11 | 81.54% |
| SPXL220218P00170000 | 2022-01-10 1:23PM EST | 170.00 | 40.06 | 56.05 | 58.75 | 0.00 | - | 2 | 6 | 89.75% |
| SPXL220218P00175000 | 2022-01-07 1:17PM EST | 175.00 | 38.75 | 60.95 | 63.85 | 0.00 | - | 1 | 24 | 97.66% |
© 2022 Yahoo. All rights reserved.
