Singapore markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.34+1.12 (+1.20%)
At close: 04:00PM EST
94.59 +0.25 (+0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL231215C000450002023-11-03 2:09PM EST45.0036.6046.5051.400.00-128437.89%
SPXL231215C000500002023-11-14 12:32PM EST50.0038.3042.2047.000.00--3242.58%
SPXL231215C000550002023-12-08 2:30PM EST55.0039.3039.0039.70+2.65+7.23%1010137.50%
SPXL231215C000600002023-11-01 9:36AM EST60.0015.1031.6036.500.00-17300.00%
SPXL231215C000650002023-11-28 10:29AM EST65.0026.2729.0029.800.00-232121.09%
SPXL231215C000700002023-12-08 9:30AM EST70.0022.8324.0024.70+1.33+6.19%2511679.69%
SPXL231215C000710002023-11-09 3:07PM EST71.0010.7023.1023.700.00-528395.31%
SPXL231215C000720002023-11-14 9:37AM EST72.0015.1022.1022.600.00-33173.44%
SPXL231215C000730002023-11-10 3:49PM EST73.0012.0021.1021.700.00-42287.11%
SPXL231215C000740002023-12-04 10:08AM EST74.0018.2020.0020.700.00-364266.41%
SPXL231215C000750002023-12-07 9:55AM EST75.0017.4019.1019.600.00-111262.50%
SPXL231215C000760002023-12-01 10:04AM EST76.0017.0018.1018.600.00-35959.38%
SPXL231215C000765002023-12-06 3:49PM EST76.5014.6816.8019.800.00-11107.81%
SPXL231215C000770002023-12-08 9:30AM EST77.0017.4717.0017.70+2.27+14.93%418756.25%
SPXL231215C000780002023-12-01 10:25AM EST78.0014.4015.9016.800.00-2812253.13%
SPXL231215C000790002023-12-07 10:19AM EST79.0014.0515.0015.700.00-11650.00%
SPXL231215C000795002023-11-24 10:01AM EST79.5012.5512.6016.900.00-1010149.80%
SPXL231215C000800002023-12-08 2:11PM EST80.0014.2014.0014.80+0.77+5.73%3535359.38%
SPXL231215C000810002023-12-07 10:24AM EST81.0012.1913.1013.700.00-27455.47%
SPXL231215C000820002023-12-08 9:30AM EST82.0010.9512.1012.80+1.45+15.26%4012057.42%
SPXL231215C000830002023-12-06 3:42PM EST83.008.7611.2011.900.00-1425560.94%
SPXL231215C000835002023-12-04 11:28AM EST83.508.859.0013.400.00-1166.89%
SPXL231215C000840002023-12-07 3:56PM EST84.009.509.9011.000.00-5012576.76%
SPXL231215C000845002023-11-21 10:00AM EST84.506.308.4012.000.00--161.91%
SPXL231215C000850002023-12-07 12:35PM EST85.008.609.209.700.00-1512759.47%
SPXL231215C000855002023-12-01 1:11PM EST85.509.238.0010.700.00-2263.09%
SPXL231215C000860002023-12-08 10:07AM EST86.008.508.409.00+0.50+6.25%53654.44%
SPXL231215C000865002023-11-22 12:13PM EST86.507.006.908.800.00--372.17%
SPXL231215C000870002023-12-08 2:13PM EST87.007.807.307.80+0.73+10.33%244953.22%
SPXL231215C000880002023-12-08 2:00PM EST88.006.326.506.80+0.42+7.12%818147.95%
SPXL231215C000890002023-12-08 3:14PM EST89.005.805.605.90+1.50+34.88%14045.70%
SPXL231215C000900002023-12-08 3:52PM EST90.005.004.805.00+0.77+18.20%3459142.73%
SPXL231215C000910002023-12-08 2:44PM EST91.004.194.004.20+0.72+20.75%1617641.50%
SPXL231215C000915002023-12-08 2:34PM EST91.503.623.603.80+0.87+31.64%71040.48%
SPXL231215C000920002023-12-08 3:52PM EST92.003.433.203.50+0.41+13.58%11812841.36%
SPXL231215C000925002023-12-08 2:30PM EST92.502.992.903.10+0.35+13.26%263139.72%
SPXL231215C000930002023-12-08 3:52PM EST93.002.652.602.75+0.29+12.29%14819138.82%
SPXL231215C000935002023-12-08 3:42PM EST93.502.522.302.45+0.42+20.00%313838.57%
SPXL231215C000940002023-12-08 3:54PM EST94.002.192.002.10+0.39+21.67%12729137.01%
SPXL231215C000950002023-12-08 3:56PM EST95.001.621.501.65+0.22+15.71%93859337.53%
SPXL231215C000960002023-12-08 3:41PM EST96.001.151.101.20+0.08+7.48%1572936.48%
SPXL231215C000965002023-12-08 3:56PM EST96.500.960.951.05+0.06+6.67%942436.84%
SPXL231215C000970002023-12-08 3:59PM EST97.000.850.800.90+0.09+11.84%1173336.87%
SPXL231215C000980002023-12-08 3:52PM EST98.000.590.550.60+0.05+9.26%84535.65%
SPXL231215C000990002023-12-07 1:07PM EST99.000.40--0.00---0.00%
SPXL231215C001000002023-12-08 3:41PM EST100.000.300.250.30-0.05-14.29%7157236.38%
SPXL231215C001010002023-12-08 3:17PM EST101.000.170.150.25-0.03-15.00%10410338.57%
SPXL231215C001030002023-12-08 10:18AM EST103.000.110.050.15-0.01-8.33%81041.21%
SPXL231215C001050002023-12-06 3:50PM EST105.000.050.000.100.00-14144.34%
SPXL231215C001100002023-11-27 12:59PM EST110.000.060.000.200.00--159.38%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL231215P000400002023-11-06 2:56PM EST40.000.110.000.100.00-110253.13%
SPXL231215P000450002023-11-21 3:53PM EST45.000.040.000.100.00-818220.31%
SPXL231215P000500002023-11-22 10:25AM EST50.000.010.000.100.00-4050191.41%
SPXL231215P000550002023-11-22 10:25AM EST55.000.450.000.100.00-852164.84%
SPXL231215P000600002023-12-01 2:40PM EST60.000.030.000.100.00-3263140.63%
SPXL231215P000650002023-12-06 9:50AM EST65.000.050.000.100.00-1152117.97%
SPXL231215P000685002023-11-27 12:10PM EST68.500.100.000.150.00--4109.38%
SPXL231215P000690002023-11-30 11:13AM EST69.000.150.000.150.00--1107.03%
SPXL231215P000700002023-12-08 12:15PM EST70.000.040.000.050.00-833889.06%
SPXL231215P000710002023-11-20 12:01PM EST71.000.270.000.150.00-144498.44%
SPXL231215P000720002023-11-28 10:48AM EST72.000.160.000.150.00-22194.14%
SPXL231215P000730002023-12-04 1:01PM EST73.000.130.000.150.00-42489.84%
SPXL231215P000740002023-11-29 12:25PM EST74.000.200.000.150.00-23185.94%
SPXL231215P000750002023-12-05 1:43PM EST75.000.100.000.250.00-615088.87%
SPXL231215P000760002023-12-08 2:36PM EST76.000.050.000.10-0.04-44.44%22973.05%
SPXL231215P000765002023-12-08 2:12PM EST76.500.050.000.10-0.05-50.00%1171.09%
SPXL231215P000770002023-12-07 12:57PM EST77.000.050.000.10-0.04-44.44%13569.14%
SPXL231215P000780002023-12-04 1:24PM EST78.000.150.000.200.00-2010273.05%
SPXL231215P000785002023-12-06 3:54PM EST78.500.090.000.500.00-2784.47%
SPXL231215P000790002023-12-01 3:38PM EST79.000.180.000.150.00-1865.63%
SPXL231215P000795002023-12-04 2:12PM EST79.500.180.000.200.00-2366.80%
SPXL231215P000800002023-12-08 2:23PM EST80.000.070.050.10-0.05-41.67%5319061.52%
SPXL231215P000810002023-11-28 1:00PM EST81.000.370.000.200.00-21260.55%
SPXL231215P000820002023-12-06 2:02PM EST82.000.180.050.150.00-335256.45%
SPXL231215P000825002023-12-07 9:39AM EST82.500.180.050.200.00-207556.84%
SPXL231215P000830002023-12-08 12:45PM EST83.000.150.050.15-0.04-21.05%812952.34%
SPXL231215P000835002023-12-08 10:30AM EST83.500.110.050.15-0.24-68.57%71250.39%
SPXL231215P000840002023-12-07 12:26PM EST84.000.240.050.150.00-210552.34%
SPXL231215P000845002023-12-08 11:12AM EST84.500.130.050.20-0.12-48.00%32753.52%
SPXL231215P000850002023-12-08 2:53PM EST85.000.120.100.15-0.13-52.00%5313048.05%
SPXL231215P000855002023-12-06 1:06PM EST85.500.160.100.20-0.29-64.44%1849.02%
SPXL231215P000860002023-12-08 3:47PM EST86.000.150.100.15-0.20-57.14%2511243.75%
SPXL231215P000865002023-12-07 11:20AM EST86.500.500.150.200.00-21844.43%
SPXL231215P000870002023-12-08 10:12AM EST87.000.300.150.25-0.10-25.00%830044.63%
SPXL231215P000880002023-12-08 2:04PM EST88.000.220.200.30-0.33-60.00%619141.99%
SPXL231215P000890002023-12-08 3:15PM EST89.000.350.300.40-0.40-53.33%3511640.63%
SPXL231215P000900002023-12-08 3:41PM EST90.000.450.400.55-0.50-52.63%6882639.70%
SPXL231215P000910002023-12-08 2:29PM EST91.000.650.600.70-0.63-49.22%5710537.65%
SPXL231215P000915002023-12-08 3:52PM EST91.500.750.750.85-0.85-53.12%22637.99%
SPXL231215P000920002023-12-08 3:42PM EST92.000.900.901.00-0.80-47.06%2416237.89%
SPXL231215P000925002023-12-08 3:56PM EST92.501.151.001.15-0.68-37.16%20737.45%
SPXL231215P000930002023-12-08 3:59PM EST93.001.251.201.35-0.70-35.90%10510337.65%
SPXL231215P000935002023-12-07 1:21PM EST93.502.33--0.00---0.00%
SPXL231215P000940002023-12-08 3:42PM EST94.001.551.551.70-0.95-38.00%2026835.84%
SPXL231215P000950002023-12-08 3:44PM EST95.002.002.052.30-1.10-35.48%687837.33%
SPXL231215P000970002023-12-08 2:43PM EST97.003.403.303.60-1.80-34.62%1237.74%
SPXL231215P001000002023-11-21 9:37AM EST100.009.604.006.800.00-1559.77%
SPXL231215P001050002023-12-07 3:36PM EST105.0011.928.5012.000.00-6489.99%