SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230602C000400002023-05-26 3:20PM EDT40.0037.3038.3038.500.00-42608.59%
SPXL230602C000500002023-05-25 12:59PM EDT50.0023.8028.4028.600.00-15446.68%
SPXL230602C000550002023-05-17 11:38AM EDT55.0018.4023.3023.600.00-11362.50%
SPXL230602C000590002023-06-01 11:03AM EDT59.0017.6019.3019.60+2.10+13.55%11304.30%
SPXL230602C000600002023-05-31 3:44PM EDT60.0016.4018.3018.600.00-124290.04%
SPXL230602C000610002023-06-01 10:48AM EDT61.0015.6017.3017.60-1.10-6.59%12276.17%
SPXL230602C000620002023-05-24 9:31AM EDT62.0011.6016.3016.600.00-12262.31%
SPXL230602C000650002023-05-30 3:00PM EDT65.0011.1513.3013.60-1.03-8.46%648221.09%
SPXL230602C000660002023-05-31 10:27AM EDT66.009.2012.3012.600.00-15207.52%
SPXL230602C000670002023-06-01 9:58AM EDT67.009.1011.4011.60-0.31-3.29%22197.85%
SPXL230602C000675002023-05-25 11:55AM EDT67.508.6010.9011.10+2.30+36.51%110191.02%
SPXL230602C000680002023-06-01 12:57PM EDT68.009.9010.3010.50+0.78+8.55%3133176.56%
SPXL230602C000685002023-05-31 12:47PM EDT68.507.009.8010.100.00-15173.63%
SPXL230602C000690002023-06-01 12:49PM EDT69.008.829.309.50+0.98+12.50%129134163.09%
SPXL230602C000695002023-06-01 1:06PM EDT69.508.328.809.10-0.24-2.80%99159.96%
SPXL230602C000700002023-06-01 1:46PM EDT70.007.858.408.60+1.62+26.00%86106156.64%
SPXL230602C000705002023-05-23 1:27PM EDT70.505.607.808.00-0.10-1.75%14142.97%
SPXL230602C000710002023-06-01 3:12PM EDT71.007.407.307.50+2.27+44.25%410136.13%
SPXL230602C000715002023-05-31 12:52PM EDT71.503.906.807.000.00-25129.30%
SPXL230602C000720002023-06-01 1:49PM EDT72.005.906.306.50+1.70+40.48%2034122.36%
SPXL230602C000725002023-06-01 9:52AM EDT72.503.095.906.10-1.01-24.63%120121.58%
SPXL230602C000730002023-06-01 2:18PM EDT73.005.005.305.60+1.50+42.86%329111.43%
SPXL230602C000735002023-06-01 2:06PM EDT73.504.604.805.00+1.50+48.39%1743101.27%
SPXL230602C000740002023-06-01 3:09PM EDT74.004.504.304.50+2.03+82.19%58294.14%
SPXL230602C000745002023-06-01 2:57PM EDT74.503.763.904.10+1.51+67.11%1220492.19%
SPXL230602C000750002023-06-01 2:32PM EDT75.003.053.503.60+1.50+96.77%3612087.01%
SPXL230602C000755002023-06-01 3:02PM EDT75.502.902.953.10+1.68+137.70%1095877.83%
SPXL230602C000760002023-06-01 2:09PM EDT76.002.302.552.65+1.27+123.30%74926473.14%
SPXL230602C000765002023-06-01 2:59PM EDT76.502.002.052.20+1.20+150.00%7212565.63%
SPXL230602C000770002023-06-01 3:03PM EDT77.001.651.701.80+1.05+175.00%19728761.91%
SPXL230602C000775002023-06-01 3:10PM EDT77.501.321.351.45+0.72+120.00%13518358.20%
SPXL230602C000780002023-06-01 3:12PM EDT78.001.051.001.10+0.60+133.33%12326053.32%
SPXL230602C000785002023-06-01 3:14PM EDT78.500.750.750.85+0.52+226.09%9914151.37%
SPXL230602C000790002023-06-01 2:58PM EDT79.000.450.500.60+0.20+80.00%9810850.10%
SPXL230602C000795002023-06-01 3:12PM EDT79.500.340.300.40+0.19+126.67%15716246.97%
SPXL230602C000800002023-06-01 3:19PM EDT80.000.210.200.25+0.11+110.00%5732844.14%
SPXL230602C000810002023-06-01 3:03PM EDT81.000.050.050.10-0.03-37.50%1315042.38%
SPXL230602C000820002023-06-01 2:42PM EDT82.000.050.000.05+0.02+66.67%713744.14%
SPXL230602C000830002023-05-30 11:25AM EDT83.000.050.000.05-0.05-50.00%26651.56%
SPXL230602C000840002023-05-30 11:47AM EDT84.000.050.000.050.00-10210352.34%
SPXL230602C000850002023-05-31 12:49PM EDT85.000.070.000.050.00-19759.38%
SPXL230602C000860002023-05-23 10:53AM EDT86.000.100.000.750.00-110113.87%
SPXL230602C000900002023-04-24 2:47PM EDT90.000.550.000.150.00--2105.86%
SPXL230602C000950002023-05-15 11:14AM EDT95.000.050.000.750.00--10186.33%
SPXL230602C001000002023-05-22 12:05PM EDT100.000.050.000.050.00-410142.19%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230602P000400002023-05-05 2:58PM EDT40.000.450.000.750.00-55522.66%
SPXL230602P000500002023-05-18 11:59AM EDT50.000.050.000.750.00-1525367.19%
SPXL230602P000530002023-05-25 10:06AM EDT53.000.050.002.000.00--2414.45%
SPXL230602P000540002023-05-25 10:04AM EDT54.000.050.000.150.00--5234.38%
SPXL230602P000550002023-05-30 9:30AM EDT55.000.010.000.050.00-461193.75%
SPXL230602P000590002023-05-31 11:25AM EDT59.000.030.000.750.00-536249.22%
SPXL230602P000600002023-05-30 10:05AM EDT60.000.050.000.000.00-27450.00%
SPXL230602P000610002023-05-26 11:49AM EDT61.000.150.000.050.00-365140.63%
SPXL230602P000620002023-05-30 1:02PM EDT62.000.030.000.050.00-26146132.81%
SPXL230602P000630002023-05-30 10:08AM EDT63.000.050.000.750.00-38200.59%
SPXL230602P000640002023-05-31 1:51PM EDT64.000.050.000.000.00-114850.00%
SPXL230602P000650002023-05-31 3:35PM EDT65.000.050.000.750.00-12229176.95%
SPXL230602P000660002023-05-31 1:29PM EDT66.000.030.000.750.00-2344165.23%
SPXL230602P000670002023-05-31 12:46PM EDT67.000.050.000.100.00-379101.17%
SPXL230602P000675002023-06-01 9:30AM EDT67.500.050.000.100.00-313096.88%
SPXL230602P000680002023-05-31 1:52PM EDT68.000.050.000.750.00-5208141.80%
SPXL230602P000685002023-05-31 12:41PM EDT68.500.080.000.200.00-61199.61%
SPXL230602P000690002023-06-01 9:36AM EDT69.000.050.000.40+0.02+66.67%10201110.55%
SPXL230602P000695002023-05-31 3:18PM EDT69.500.010.000.15-0.07-87.50%127185.55%
SPXL230602P000700002023-06-01 11:12AM EDT70.000.050.000.10-0.04-44.44%1030275.00%
SPXL230602P000705002023-05-31 11:07AM EDT70.500.170.000.150.00-141676.17%
SPXL230602P000710002023-06-01 10:35AM EDT71.000.080.000.10-0.02-20.00%56366.41%
SPXL230602P000715002023-05-31 3:59PM EDT71.500.110.000.100.00-233862.11%
SPXL230602P000720002023-06-01 1:50PM EDT72.000.050.000.05-0.09-64.29%752451.17%
SPXL230602P000725002023-06-01 10:06AM EDT72.500.130.000.10-0.06-31.58%1010253.13%
SPXL230602P000730002023-06-01 12:14PM EDT73.000.050.000.05-0.20-80.00%4618348.83%
SPXL230602P000735002023-06-01 2:22PM EDT73.500.040.000.15-0.28-87.50%3313457.42%
SPXL230602P000740002023-06-01 2:31PM EDT74.000.050.050.10-0.35-87.50%7712546.88%
SPXL230602P000745002023-06-01 2:55PM EDT74.500.050.050.10-0.50-90.91%787341.80%
SPXL230602P000750002023-06-01 2:09PM EDT75.000.100.050.10-0.56-84.85%33321636.52%
SPXL230602P000755002023-06-01 3:03PM EDT75.500.100.100.15-0.65-86.67%219835.55%
SPXL230602P000760002023-06-01 2:52PM EDT76.000.170.100.20-0.79-82.29%5421033.01%
SPXL230602P000765002023-06-01 3:02PM EDT76.500.250.200.25-1.05-80.77%2411529.40%
SPXL230602P000770002023-06-01 3:03PM EDT77.000.340.300.35-1.39-80.35%968126.91%
SPXL230602P000775002023-06-01 2:38PM EDT77.500.570.400.50-2.02-77.99%19724.56%
SPXL230602P000780002023-06-01 3:02PM EDT78.000.650.550.65-1.80-73.47%418819.14%
SPXL230602P000785002023-05-31 3:44PM EDT78.502.350.800.900.00-82711.52%
SPXL230602P000790002023-06-01 1:50PM EDT79.001.351.001.15-2.45-64.47%10450.00%
SPXL230602P000800002023-06-01 11:44AM EDT80.002.801.701.85-1.46-34.27%5360.00%
SPXL230602P000810002023-06-01 2:06PM EDT81.003.002.552.70-1.10-26.83%16310.00%
SPXL230602P000820002023-06-01 1:22PM EDT82.004.103.603.700.00-1310.00%
SPXL230602P000830002023-06-01 2:05PM EDT83.005.004.404.70-2.25-31.03%520.00%
SPXL230602P000840002023-06-01 1:21PM EDT84.006.105.405.70-1.20-16.44%100.00%
SPXL230602P000850002023-05-25 3:57PM EDT85.0010.806.506.700.00-220.00%
SPXL230602P000860002023-06-01 10:48AM EDT86.009.407.407.60-0.90-8.74%100.00%
SPXL230602P000900002023-05-22 10:59AM EDT90.0013.4011.4011.700.00--10.00%
SPXL230602P000950002023-05-22 11:24AM EDT95.0017.9016.5016.700.00--00.00%