SPXL - Direxion Daily S&P500 Bull 3X Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230602C00040000 | 2023-05-26 3:20PM EDT | 40.00 | 37.30 | 38.30 | 38.50 | 0.00 | - | 4 | 2 | 608.59% |
| SPXL230602C00050000 | 2023-05-25 12:59PM EDT | 50.00 | 23.80 | 28.40 | 28.60 | 0.00 | - | 1 | 5 | 446.68% |
| SPXL230602C00055000 | 2023-05-17 11:38AM EDT | 55.00 | 18.40 | 23.30 | 23.60 | 0.00 | - | 1 | 1 | 362.50% |
| SPXL230602C00059000 | 2023-06-01 11:03AM EDT | 59.00 | 17.60 | 19.30 | 19.60 | +2.10 | +13.55% | 1 | 1 | 304.30% |
| SPXL230602C00060000 | 2023-05-31 3:44PM EDT | 60.00 | 16.40 | 18.30 | 18.60 | 0.00 | - | 1 | 24 | 290.04% |
| SPXL230602C00061000 | 2023-06-01 10:48AM EDT | 61.00 | 15.60 | 17.30 | 17.60 | -1.10 | -6.59% | 1 | 2 | 276.17% |
| SPXL230602C00062000 | 2023-05-24 9:31AM EDT | 62.00 | 11.60 | 16.30 | 16.60 | 0.00 | - | 1 | 2 | 262.31% |
| SPXL230602C00065000 | 2023-05-30 3:00PM EDT | 65.00 | 11.15 | 13.30 | 13.60 | -1.03 | -8.46% | 6 | 48 | 221.09% |
| SPXL230602C00066000 | 2023-05-31 10:27AM EDT | 66.00 | 9.20 | 12.30 | 12.60 | 0.00 | - | 1 | 5 | 207.52% |
| SPXL230602C00067000 | 2023-06-01 9:58AM EDT | 67.00 | 9.10 | 11.40 | 11.60 | -0.31 | -3.29% | 2 | 2 | 197.85% |
| SPXL230602C00067500 | 2023-05-25 11:55AM EDT | 67.50 | 8.60 | 10.90 | 11.10 | +2.30 | +36.51% | 1 | 10 | 191.02% |
| SPXL230602C00068000 | 2023-06-01 12:57PM EDT | 68.00 | 9.90 | 10.30 | 10.50 | +0.78 | +8.55% | 31 | 33 | 176.56% |
| SPXL230602C00068500 | 2023-05-31 12:47PM EDT | 68.50 | 7.00 | 9.80 | 10.10 | 0.00 | - | 1 | 5 | 173.63% |
| SPXL230602C00069000 | 2023-06-01 12:49PM EDT | 69.00 | 8.82 | 9.30 | 9.50 | +0.98 | +12.50% | 129 | 134 | 163.09% |
| SPXL230602C00069500 | 2023-06-01 1:06PM EDT | 69.50 | 8.32 | 8.80 | 9.10 | -0.24 | -2.80% | 9 | 9 | 159.96% |
| SPXL230602C00070000 | 2023-06-01 1:46PM EDT | 70.00 | 7.85 | 8.40 | 8.60 | +1.62 | +26.00% | 86 | 106 | 156.64% |
| SPXL230602C00070500 | 2023-05-23 1:27PM EDT | 70.50 | 5.60 | 7.80 | 8.00 | -0.10 | -1.75% | 1 | 4 | 142.97% |
| SPXL230602C00071000 | 2023-06-01 3:12PM EDT | 71.00 | 7.40 | 7.30 | 7.50 | +2.27 | +44.25% | 4 | 10 | 136.13% |
| SPXL230602C00071500 | 2023-05-31 12:52PM EDT | 71.50 | 3.90 | 6.80 | 7.00 | 0.00 | - | 2 | 5 | 129.30% |
| SPXL230602C00072000 | 2023-06-01 1:49PM EDT | 72.00 | 5.90 | 6.30 | 6.50 | +1.70 | +40.48% | 20 | 34 | 122.36% |
| SPXL230602C00072500 | 2023-06-01 9:52AM EDT | 72.50 | 3.09 | 5.90 | 6.10 | -1.01 | -24.63% | 1 | 20 | 121.58% |
| SPXL230602C00073000 | 2023-06-01 2:18PM EDT | 73.00 | 5.00 | 5.30 | 5.60 | +1.50 | +42.86% | 3 | 29 | 111.43% |
| SPXL230602C00073500 | 2023-06-01 2:06PM EDT | 73.50 | 4.60 | 4.80 | 5.00 | +1.50 | +48.39% | 17 | 43 | 101.27% |
| SPXL230602C00074000 | 2023-06-01 3:09PM EDT | 74.00 | 4.50 | 4.30 | 4.50 | +2.03 | +82.19% | 5 | 82 | 94.14% |
| SPXL230602C00074500 | 2023-06-01 2:57PM EDT | 74.50 | 3.76 | 3.90 | 4.10 | +1.51 | +67.11% | 12 | 204 | 92.19% |
| SPXL230602C00075000 | 2023-06-01 2:32PM EDT | 75.00 | 3.05 | 3.50 | 3.60 | +1.50 | +96.77% | 36 | 120 | 87.01% |
| SPXL230602C00075500 | 2023-06-01 3:02PM EDT | 75.50 | 2.90 | 2.95 | 3.10 | +1.68 | +137.70% | 109 | 58 | 77.83% |
| SPXL230602C00076000 | 2023-06-01 2:09PM EDT | 76.00 | 2.30 | 2.55 | 2.65 | +1.27 | +123.30% | 749 | 264 | 73.14% |
| SPXL230602C00076500 | 2023-06-01 2:59PM EDT | 76.50 | 2.00 | 2.05 | 2.20 | +1.20 | +150.00% | 72 | 125 | 65.63% |
| SPXL230602C00077000 | 2023-06-01 3:03PM EDT | 77.00 | 1.65 | 1.70 | 1.80 | +1.05 | +175.00% | 197 | 287 | 61.91% |
| SPXL230602C00077500 | 2023-06-01 3:10PM EDT | 77.50 | 1.32 | 1.35 | 1.45 | +0.72 | +120.00% | 135 | 183 | 58.20% |
| SPXL230602C00078000 | 2023-06-01 3:12PM EDT | 78.00 | 1.05 | 1.00 | 1.10 | +0.60 | +133.33% | 123 | 260 | 53.32% |
| SPXL230602C00078500 | 2023-06-01 3:14PM EDT | 78.50 | 0.75 | 0.75 | 0.85 | +0.52 | +226.09% | 99 | 141 | 51.37% |
| SPXL230602C00079000 | 2023-06-01 2:58PM EDT | 79.00 | 0.45 | 0.50 | 0.60 | +0.20 | +80.00% | 98 | 108 | 50.10% |
| SPXL230602C00079500 | 2023-06-01 3:12PM EDT | 79.50 | 0.34 | 0.30 | 0.40 | +0.19 | +126.67% | 157 | 162 | 46.97% |
| SPXL230602C00080000 | 2023-06-01 3:19PM EDT | 80.00 | 0.21 | 0.20 | 0.25 | +0.11 | +110.00% | 57 | 328 | 44.14% |
| SPXL230602C00081000 | 2023-06-01 3:03PM EDT | 81.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 13 | 150 | 42.38% |
| SPXL230602C00082000 | 2023-06-01 2:42PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 7 | 137 | 44.14% |
| SPXL230602C00083000 | 2023-05-30 11:25AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 66 | 51.56% |
| SPXL230602C00084000 | 2023-05-30 11:47AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 103 | 52.34% |
| SPXL230602C00085000 | 2023-05-31 12:49PM EDT | 85.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 59.38% |
| SPXL230602C00086000 | 2023-05-23 10:53AM EDT | 86.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 113.87% |
| SPXL230602C00090000 | 2023-04-24 2:47PM EDT | 90.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 2 | 105.86% |
| SPXL230602C00095000 | 2023-05-15 11:14AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 186.33% |
| SPXL230602C00100000 | 2023-05-22 12:05PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 142.19% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230602P00040000 | 2023-05-05 2:58PM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 522.66% |
| SPXL230602P00050000 | 2023-05-18 11:59AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 25 | 367.19% |
| SPXL230602P00053000 | 2023-05-25 10:06AM EDT | 53.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 2 | 414.45% |
| SPXL230602P00054000 | 2023-05-25 10:04AM EDT | 54.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 234.38% |
| SPXL230602P00055000 | 2023-05-30 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 61 | 193.75% |
| SPXL230602P00059000 | 2023-05-31 11:25AM EDT | 59.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 36 | 249.22% |
| SPXL230602P00060000 | 2023-05-30 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| SPXL230602P00061000 | 2023-05-26 11:49AM EDT | 61.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 65 | 140.63% |
| SPXL230602P00062000 | 2023-05-30 1:02PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 146 | 132.81% |
| SPXL230602P00063000 | 2023-05-30 10:08AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 200.59% |
| SPXL230602P00064000 | 2023-05-31 1:51PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| SPXL230602P00065000 | 2023-05-31 3:35PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 229 | 176.95% |
| SPXL230602P00066000 | 2023-05-31 1:29PM EDT | 66.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 23 | 44 | 165.23% |
| SPXL230602P00067000 | 2023-05-31 12:46PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 79 | 101.17% |
| SPXL230602P00067500 | 2023-06-01 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 130 | 96.88% |
| SPXL230602P00068000 | 2023-05-31 1:52PM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 208 | 141.80% |
| SPXL230602P00068500 | 2023-05-31 12:41PM EDT | 68.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 11 | 99.61% |
| SPXL230602P00069000 | 2023-06-01 9:36AM EDT | 69.00 | 0.05 | 0.00 | 0.40 | +0.02 | +66.67% | 10 | 201 | 110.55% |
| SPXL230602P00069500 | 2023-05-31 3:18PM EDT | 69.50 | 0.01 | 0.00 | 0.15 | -0.07 | -87.50% | 12 | 71 | 85.55% |
| SPXL230602P00070000 | 2023-06-01 11:12AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 10 | 302 | 75.00% |
| SPXL230602P00070500 | 2023-05-31 11:07AM EDT | 70.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 14 | 16 | 76.17% |
| SPXL230602P00071000 | 2023-06-01 10:35AM EDT | 71.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 5 | 63 | 66.41% |
| SPXL230602P00071500 | 2023-05-31 3:59PM EDT | 71.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 23 | 38 | 62.11% |
| SPXL230602P00072000 | 2023-06-01 1:50PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 7 | 524 | 51.17% |
| SPXL230602P00072500 | 2023-06-01 10:06AM EDT | 72.50 | 0.13 | 0.00 | 0.10 | -0.06 | -31.58% | 10 | 102 | 53.13% |
| SPXL230602P00073000 | 2023-06-01 12:14PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 46 | 183 | 48.83% |
| SPXL230602P00073500 | 2023-06-01 2:22PM EDT | 73.50 | 0.04 | 0.00 | 0.15 | -0.28 | -87.50% | 33 | 134 | 57.42% |
| SPXL230602P00074000 | 2023-06-01 2:31PM EDT | 74.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 77 | 125 | 46.88% |
| SPXL230602P00074500 | 2023-06-01 2:55PM EDT | 74.50 | 0.05 | 0.05 | 0.10 | -0.50 | -90.91% | 78 | 73 | 41.80% |
| SPXL230602P00075000 | 2023-06-01 2:09PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.56 | -84.85% | 333 | 216 | 36.52% |
| SPXL230602P00075500 | 2023-06-01 3:03PM EDT | 75.50 | 0.10 | 0.10 | 0.15 | -0.65 | -86.67% | 21 | 98 | 35.55% |
| SPXL230602P00076000 | 2023-06-01 2:52PM EDT | 76.00 | 0.17 | 0.10 | 0.20 | -0.79 | -82.29% | 54 | 210 | 33.01% |
| SPXL230602P00076500 | 2023-06-01 3:02PM EDT | 76.50 | 0.25 | 0.20 | 0.25 | -1.05 | -80.77% | 24 | 115 | 29.40% |
| SPXL230602P00077000 | 2023-06-01 3:03PM EDT | 77.00 | 0.34 | 0.30 | 0.35 | -1.39 | -80.35% | 96 | 81 | 26.91% |
| SPXL230602P00077500 | 2023-06-01 2:38PM EDT | 77.50 | 0.57 | 0.40 | 0.50 | -2.02 | -77.99% | 19 | 7 | 24.56% |
| SPXL230602P00078000 | 2023-06-01 3:02PM EDT | 78.00 | 0.65 | 0.55 | 0.65 | -1.80 | -73.47% | 41 | 88 | 19.14% |
| SPXL230602P00078500 | 2023-05-31 3:44PM EDT | 78.50 | 2.35 | 0.80 | 0.90 | 0.00 | - | 8 | 27 | 11.52% |
| SPXL230602P00079000 | 2023-06-01 1:50PM EDT | 79.00 | 1.35 | 1.00 | 1.15 | -2.45 | -64.47% | 10 | 45 | 0.00% |
| SPXL230602P00080000 | 2023-06-01 11:44AM EDT | 80.00 | 2.80 | 1.70 | 1.85 | -1.46 | -34.27% | 5 | 36 | 0.00% |
| SPXL230602P00081000 | 2023-06-01 2:06PM EDT | 81.00 | 3.00 | 2.55 | 2.70 | -1.10 | -26.83% | 16 | 31 | 0.00% |
| SPXL230602P00082000 | 2023-06-01 1:22PM EDT | 82.00 | 4.10 | 3.60 | 3.70 | 0.00 | - | 13 | 1 | 0.00% |
| SPXL230602P00083000 | 2023-06-01 2:05PM EDT | 83.00 | 5.00 | 4.40 | 4.70 | -2.25 | -31.03% | 5 | 2 | 0.00% |
| SPXL230602P00084000 | 2023-06-01 1:21PM EDT | 84.00 | 6.10 | 5.40 | 5.70 | -1.20 | -16.44% | 1 | 0 | 0.00% |
| SPXL230602P00085000 | 2023-05-25 3:57PM EDT | 85.00 | 10.80 | 6.50 | 6.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL230602P00086000 | 2023-06-01 10:48AM EDT | 86.00 | 9.40 | 7.40 | 7.60 | -0.90 | -8.74% | 1 | 0 | 0.00% |
| SPXL230602P00090000 | 2023-05-22 10:59AM EDT | 90.00 | 13.40 | 11.40 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| SPXL230602P00095000 | 2023-05-22 11:24AM EDT | 95.00 | 17.90 | 16.50 | 16.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.