Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,783.21 +125.31 (+0.29%) CMC Crypto 200
914.81 +18.10 (+2.02%)
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:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL231215C00045000 | 2023-11-03 2:09PM EST | 45.00 | 36.60 | 46.50 | 51.40 | 0.00 | - | 12 | 8 | 437.89% |
| SPXL231215C00050000 | 2023-11-14 12:32PM EST | 50.00 | 38.30 | 42.20 | 47.00 | 0.00 | - | - | 3 | 242.58% |
| SPXL231215C00055000 | 2023-12-08 2:30PM EST | 55.00 | 39.30 | 39.00 | 39.70 | +2.65 | +7.23% | 10 | 10 | 137.50% |
| SPXL231215C00060000 | 2023-11-01 9:36AM EST | 60.00 | 15.10 | 31.60 | 36.50 | 0.00 | - | 1 | 7 | 300.00% |
| SPXL231215C00065000 | 2023-11-28 10:29AM EST | 65.00 | 26.27 | 29.00 | 29.80 | 0.00 | - | 2 | 32 | 121.09% |
| SPXL231215C00070000 | 2023-12-08 9:30AM EST | 70.00 | 22.83 | 24.00 | 24.70 | +1.33 | +6.19% | 25 | 116 | 79.69% |
| SPXL231215C00071000 | 2023-11-09 3:07PM EST | 71.00 | 10.70 | 23.10 | 23.70 | 0.00 | - | 52 | 83 | 95.31% |
| SPXL231215C00072000 | 2023-11-14 9:37AM EST | 72.00 | 15.10 | 22.10 | 22.60 | 0.00 | - | 3 | 31 | 73.44% |
| SPXL231215C00073000 | 2023-11-10 3:49PM EST | 73.00 | 12.00 | 21.10 | 21.70 | 0.00 | - | 4 | 22 | 87.11% |
| SPXL231215C00074000 | 2023-12-04 10:08AM EST | 74.00 | 18.20 | 20.00 | 20.70 | 0.00 | - | 36 | 42 | 66.41% |
| SPXL231215C00075000 | 2023-12-07 9:55AM EST | 75.00 | 17.40 | 19.10 | 19.60 | 0.00 | - | 1 | 112 | 62.50% |
| SPXL231215C00076000 | 2023-12-01 10:04AM EST | 76.00 | 17.00 | 18.10 | 18.60 | 0.00 | - | 3 | 59 | 59.38% |
| SPXL231215C00076500 | 2023-12-06 3:49PM EST | 76.50 | 14.68 | 16.80 | 19.80 | 0.00 | - | 1 | 1 | 107.81% |
| SPXL231215C00077000 | 2023-12-08 9:30AM EST | 77.00 | 17.47 | 17.00 | 17.70 | +2.27 | +14.93% | 41 | 87 | 56.25% |
| SPXL231215C00078000 | 2023-12-01 10:25AM EST | 78.00 | 14.40 | 15.90 | 16.80 | 0.00 | - | 28 | 122 | 53.13% |
| SPXL231215C00079000 | 2023-12-07 10:19AM EST | 79.00 | 14.05 | 15.00 | 15.70 | 0.00 | - | 1 | 16 | 50.00% |
| SPXL231215C00079500 | 2023-11-24 10:01AM EST | 79.50 | 12.55 | 12.60 | 16.90 | 0.00 | - | 10 | 10 | 149.80% |
| SPXL231215C00080000 | 2023-12-08 2:11PM EST | 80.00 | 14.20 | 14.00 | 14.80 | +0.77 | +5.73% | 35 | 353 | 59.38% |
| SPXL231215C00081000 | 2023-12-07 10:24AM EST | 81.00 | 12.19 | 13.10 | 13.70 | 0.00 | - | 2 | 74 | 55.47% |
| SPXL231215C00082000 | 2023-12-08 9:30AM EST | 82.00 | 10.95 | 12.10 | 12.80 | +1.45 | +15.26% | 40 | 120 | 57.42% |
| SPXL231215C00083000 | 2023-12-06 3:42PM EST | 83.00 | 8.76 | 11.20 | 11.90 | 0.00 | - | 14 | 255 | 60.94% |
| SPXL231215C00083500 | 2023-12-04 11:28AM EST | 83.50 | 8.85 | 9.00 | 13.40 | 0.00 | - | 1 | 1 | 66.89% |
| SPXL231215C00084000 | 2023-12-07 3:56PM EST | 84.00 | 9.50 | 9.90 | 11.00 | 0.00 | - | 50 | 125 | 76.76% |
| SPXL231215C00084500 | 2023-11-21 10:00AM EST | 84.50 | 6.30 | 8.40 | 12.00 | 0.00 | - | - | 1 | 61.91% |
| SPXL231215C00085000 | 2023-12-07 12:35PM EST | 85.00 | 8.60 | 9.20 | 9.70 | 0.00 | - | 15 | 127 | 59.47% |
| SPXL231215C00085500 | 2023-12-01 1:11PM EST | 85.50 | 9.23 | 8.00 | 10.70 | 0.00 | - | 2 | 2 | 63.09% |
| SPXL231215C00086000 | 2023-12-08 10:07AM EST | 86.00 | 8.50 | 8.40 | 9.00 | +0.50 | +6.25% | 5 | 36 | 54.44% |
| SPXL231215C00086500 | 2023-11-22 12:13PM EST | 86.50 | 7.00 | 6.90 | 8.80 | 0.00 | - | - | 3 | 72.17% |
| SPXL231215C00087000 | 2023-12-08 2:13PM EST | 87.00 | 7.80 | 7.30 | 7.80 | +0.73 | +10.33% | 24 | 49 | 53.22% |
| SPXL231215C00088000 | 2023-12-08 2:00PM EST | 88.00 | 6.32 | 6.50 | 6.80 | +0.42 | +7.12% | 8 | 181 | 47.95% |
| SPXL231215C00089000 | 2023-12-08 3:14PM EST | 89.00 | 5.80 | 5.60 | 5.90 | +1.50 | +34.88% | 1 | 40 | 45.70% |
| SPXL231215C00090000 | 2023-12-08 3:52PM EST | 90.00 | 5.00 | 4.80 | 5.00 | +0.77 | +18.20% | 34 | 591 | 42.73% |
| SPXL231215C00091000 | 2023-12-08 2:44PM EST | 91.00 | 4.19 | 4.00 | 4.20 | +0.72 | +20.75% | 16 | 176 | 41.50% |
| SPXL231215C00091500 | 2023-12-08 2:34PM EST | 91.50 | 3.62 | 3.60 | 3.80 | +0.87 | +31.64% | 7 | 10 | 40.48% |
| SPXL231215C00092000 | 2023-12-08 3:52PM EST | 92.00 | 3.43 | 3.20 | 3.50 | +0.41 | +13.58% | 118 | 128 | 41.36% |
| SPXL231215C00092500 | 2023-12-08 2:30PM EST | 92.50 | 2.99 | 2.90 | 3.10 | +0.35 | +13.26% | 26 | 31 | 39.72% |
| SPXL231215C00093000 | 2023-12-08 3:52PM EST | 93.00 | 2.65 | 2.60 | 2.75 | +0.29 | +12.29% | 148 | 191 | 38.82% |
| SPXL231215C00093500 | 2023-12-08 3:42PM EST | 93.50 | 2.52 | 2.30 | 2.45 | +0.42 | +20.00% | 31 | 38 | 38.57% |
| SPXL231215C00094000 | 2023-12-08 3:54PM EST | 94.00 | 2.19 | 2.00 | 2.10 | +0.39 | +21.67% | 127 | 291 | 37.01% |
| SPXL231215C00095000 | 2023-12-08 3:56PM EST | 95.00 | 1.62 | 1.50 | 1.65 | +0.22 | +15.71% | 938 | 593 | 37.53% |
| SPXL231215C00096000 | 2023-12-08 3:41PM EST | 96.00 | 1.15 | 1.10 | 1.20 | +0.08 | +7.48% | 157 | 29 | 36.48% |
| SPXL231215C00096500 | 2023-12-08 3:56PM EST | 96.50 | 0.96 | 0.95 | 1.05 | +0.06 | +6.67% | 94 | 24 | 36.84% |
| SPXL231215C00097000 | 2023-12-08 3:59PM EST | 97.00 | 0.85 | 0.80 | 0.90 | +0.09 | +11.84% | 117 | 33 | 36.87% |
| SPXL231215C00098000 | 2023-12-08 3:52PM EST | 98.00 | 0.59 | 0.55 | 0.60 | +0.05 | +9.26% | 84 | 5 | 35.65% |
| SPXL231215C00099000 | 2023-12-07 1:07PM EST | 99.00 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| SPXL231215C00100000 | 2023-12-08 3:41PM EST | 100.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 71 | 572 | 36.38% |
| SPXL231215C00101000 | 2023-12-08 3:17PM EST | 101.00 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 104 | 103 | 38.57% |
| SPXL231215C00103000 | 2023-12-08 10:18AM EST | 103.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 8 | 10 | 41.21% |
| SPXL231215C00105000 | 2023-12-06 3:50PM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 44.34% |
| SPXL231215C00110000 | 2023-11-27 12:59PM EST | 110.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 59.38% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL231215P00040000 | 2023-11-06 2:56PM EST | 40.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 253.13% |
| SPXL231215P00045000 | 2023-11-21 3:53PM EST | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 220.31% |
| SPXL231215P00050000 | 2023-11-22 10:25AM EST | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 50 | 191.41% |
| SPXL231215P00055000 | 2023-11-22 10:25AM EST | 55.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 8 | 52 | 164.84% |
| SPXL231215P00060000 | 2023-12-01 2:40PM EST | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 263 | 140.63% |
| SPXL231215P00065000 | 2023-12-06 9:50AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 117.97% |
| SPXL231215P00068500 | 2023-11-27 12:10PM EST | 68.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 109.38% |
| SPXL231215P00069000 | 2023-11-30 11:13AM EST | 69.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 107.03% |
| SPXL231215P00070000 | 2023-12-08 12:15PM EST | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 338 | 89.06% |
| SPXL231215P00071000 | 2023-11-20 12:01PM EST | 71.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 14 | 44 | 98.44% |
| SPXL231215P00072000 | 2023-11-28 10:48AM EST | 72.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 94.14% |
| SPXL231215P00073000 | 2023-12-04 1:01PM EST | 73.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 24 | 89.84% |
| SPXL231215P00074000 | 2023-11-29 12:25PM EST | 74.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 85.94% |
| SPXL231215P00075000 | 2023-12-05 1:43PM EST | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 150 | 88.87% |
| SPXL231215P00076000 | 2023-12-08 2:36PM EST | 76.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 29 | 73.05% |
| SPXL231215P00076500 | 2023-12-08 2:12PM EST | 76.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1 | 71.09% |
| SPXL231215P00077000 | 2023-12-07 12:57PM EST | 77.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 35 | 69.14% |
| SPXL231215P00078000 | 2023-12-04 1:24PM EST | 78.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 102 | 73.05% |
| SPXL231215P00078500 | 2023-12-06 3:54PM EST | 78.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 84.47% |
| SPXL231215P00079000 | 2023-12-01 3:38PM EST | 79.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 65.63% |
| SPXL231215P00079500 | 2023-12-04 2:12PM EST | 79.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 66.80% |
| SPXL231215P00080000 | 2023-12-08 2:23PM EST | 80.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 53 | 190 | 61.52% |
| SPXL231215P00081000 | 2023-11-28 1:00PM EST | 81.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 60.55% |
| SPXL231215P00082000 | 2023-12-06 2:02PM EST | 82.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 3 | 352 | 56.45% |
| SPXL231215P00082500 | 2023-12-07 9:39AM EST | 82.50 | 0.18 | 0.05 | 0.20 | 0.00 | - | 20 | 75 | 56.84% |
| SPXL231215P00083000 | 2023-12-08 12:45PM EST | 83.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 8 | 129 | 52.34% |
| SPXL231215P00083500 | 2023-12-08 10:30AM EST | 83.50 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 7 | 12 | 50.39% |
| SPXL231215P00084000 | 2023-12-07 12:26PM EST | 84.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 2 | 105 | 52.34% |
| SPXL231215P00084500 | 2023-12-08 11:12AM EST | 84.50 | 0.13 | 0.05 | 0.20 | -0.12 | -48.00% | 3 | 27 | 53.52% |
| SPXL231215P00085000 | 2023-12-08 2:53PM EST | 85.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 53 | 130 | 48.05% |
| SPXL231215P00085500 | 2023-12-06 1:06PM EST | 85.50 | 0.16 | 0.10 | 0.20 | -0.29 | -64.44% | 1 | 8 | 49.02% |
| SPXL231215P00086000 | 2023-12-08 3:47PM EST | 86.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 25 | 112 | 43.75% |
| SPXL231215P00086500 | 2023-12-07 11:20AM EST | 86.50 | 0.50 | 0.15 | 0.20 | 0.00 | - | 2 | 18 | 44.43% |
| SPXL231215P00087000 | 2023-12-08 10:12AM EST | 87.00 | 0.30 | 0.15 | 0.25 | -0.10 | -25.00% | 8 | 300 | 44.63% |
| SPXL231215P00088000 | 2023-12-08 2:04PM EST | 88.00 | 0.22 | 0.20 | 0.30 | -0.33 | -60.00% | 6 | 191 | 41.99% |
| SPXL231215P00089000 | 2023-12-08 3:15PM EST | 89.00 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 35 | 116 | 40.63% |
| SPXL231215P00090000 | 2023-12-08 3:41PM EST | 90.00 | 0.45 | 0.40 | 0.55 | -0.50 | -52.63% | 68 | 826 | 39.70% |
| SPXL231215P00091000 | 2023-12-08 2:29PM EST | 91.00 | 0.65 | 0.60 | 0.70 | -0.63 | -49.22% | 57 | 105 | 37.65% |
| SPXL231215P00091500 | 2023-12-08 3:52PM EST | 91.50 | 0.75 | 0.75 | 0.85 | -0.85 | -53.12% | 22 | 6 | 37.99% |
| SPXL231215P00092000 | 2023-12-08 3:42PM EST | 92.00 | 0.90 | 0.90 | 1.00 | -0.80 | -47.06% | 24 | 162 | 37.89% |
| SPXL231215P00092500 | 2023-12-08 3:56PM EST | 92.50 | 1.15 | 1.00 | 1.15 | -0.68 | -37.16% | 20 | 7 | 37.45% |
| SPXL231215P00093000 | 2023-12-08 3:59PM EST | 93.00 | 1.25 | 1.20 | 1.35 | -0.70 | -35.90% | 105 | 103 | 37.65% |
| SPXL231215P00093500 | 2023-12-07 1:21PM EST | 93.50 | 2.33 | - | - | 0.00 | - | - | - | 0.00% |
| SPXL231215P00094000 | 2023-12-08 3:42PM EST | 94.00 | 1.55 | 1.55 | 1.70 | -0.95 | -38.00% | 202 | 68 | 35.84% |
| SPXL231215P00095000 | 2023-12-08 3:44PM EST | 95.00 | 2.00 | 2.05 | 2.30 | -1.10 | -35.48% | 68 | 78 | 37.33% |
| SPXL231215P00097000 | 2023-12-08 2:43PM EST | 97.00 | 3.40 | 3.30 | 3.60 | -1.80 | -34.62% | 1 | 2 | 37.74% |
| SPXL231215P00100000 | 2023-11-21 9:37AM EST | 100.00 | 9.60 | 4.00 | 6.80 | 0.00 | - | 1 | 5 | 59.77% |
| SPXL231215P00105000 | 2023-12-07 3:36PM EST | 105.00 | 11.92 | 8.50 | 12.00 | 0.00 | - | 6 | 4 | 89.99% |
© 2023 Yahoo. All rights reserved.