Singapore markets open in 7 hours 39 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,106.23 -30.25 (-0.73%) Dow
33,807.07 -118.94 (-0.35%) Nasdaq
11,899.51 -107.44 (-0.89%) BTC-USD
23,004.90 -24.94 (-0.11%) CMC Crypto 200
528.81 +3.67 (+0.70%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230210C00055000 | 2023-01-27 10:12AM EST | 55.00 | 18.43 | 19.80 | 20.30 | 0.00 | - | 1 | 1 | 153.13% |
| SPXL230210C00057000 | 2023-02-03 3:07PM EST | 57.00 | 18.80 | 17.90 | 18.20 | 0.00 | - | 2 | 0 | 138.28% |
| SPXL230210C00059000 | 2023-01-26 1:20PM EST | 59.00 | 12.69 | 15.80 | 16.20 | 0.00 | - | 1 | 1 | 116.80% |
| SPXL230210C00059500 | 2023-02-02 1:40PM EST | 59.50 | 20.00 | 15.40 | 15.70 | 0.00 | - | 1 | 2 | 119.92% |
| SPXL230210C00060000 | 2023-02-06 10:01AM EST | 60.00 | 15.40 | 14.80 | 15.30 | -1.25 | -7.51% | 1 | 7 | 116.41% |
| SPXL230210C00060500 | 2023-01-05 1:33PM EST | 60.50 | 5.50 | 15.70 | 16.50 | 0.00 | - | - | 2 | 209.57% |
| SPXL230210C00061000 | 2023-01-11 3:58PM EST | 61.00 | 9.40 | 13.80 | 14.20 | 0.00 | - | 1 | 0 | 103.13% |
| SPXL230210C00061500 | 2023-01-20 1:13PM EST | 61.50 | 6.30 | 13.40 | 13.70 | 0.00 | - | 2 | 6 | 105.66% |
| SPXL230210C00062000 | 2023-01-03 3:57PM EST | 62.00 | 4.80 | 16.60 | 17.60 | 0.00 | - | 10 | 10 | 293.26% |
| SPXL230210C00062500 | 2023-01-25 9:45AM EST | 62.50 | 7.10 | 12.40 | 12.80 | 0.00 | - | 1 | 13 | 103.52% |
| SPXL230210C00063000 | 2023-01-09 10:10AM EST | 63.00 | 6.89 | 11.80 | 12.20 | 0.00 | - | 6 | 13 | 89.45% |
| SPXL230210C00064000 | 2023-02-06 10:02AM EST | 64.00 | 11.50 | 10.90 | 11.20 | -0.80 | -6.50% | 1 | 145 | 88.09% |
| SPXL230210C00064500 | 2023-01-23 10:42AM EST | 64.50 | 7.05 | 10.50 | 10.80 | 0.00 | - | 52 | 1 | 93.16% |
| SPXL230210C00065000 | 2023-02-06 10:04AM EST | 65.00 | 10.60 | 9.90 | 10.30 | -1.63 | -13.33% | 2 | 86 | 85.55% |
| SPXL230210C00066000 | 2023-01-27 10:53AM EST | 66.00 | 7.37 | 9.00 | 9.50 | 0.00 | - | 2 | 12 | 88.77% |
| SPXL230210C00066500 | 2023-02-03 9:30AM EST | 66.50 | 9.95 | 8.60 | 8.90 | 0.00 | - | 1 | 50 | 84.86% |
| SPXL230210C00067000 | 2023-02-03 10:46AM EST | 67.00 | 12.12 | 8.00 | 8.20 | 0.00 | - | 25 | 76 | 71.09% |
| SPXL230210C00067500 | 2023-02-02 3:17PM EST | 67.50 | 10.55 | 7.60 | 8.00 | 0.00 | - | 4 | 15 | 79.88% |
| SPXL230210C00068000 | 2023-02-06 11:36AM EST | 68.00 | 7.78 | 7.10 | 7.30 | -0.80 | -9.32% | 23 | 94 | 70.12% |
| SPXL230210C00068500 | 2023-02-03 10:41AM EST | 68.50 | 10.41 | 6.60 | 7.00 | 0.00 | - | 3 | 8 | 71.78% |
| SPXL230210C00069000 | 2023-02-02 11:12AM EST | 69.00 | 10.20 | 6.20 | 6.50 | 0.00 | - | 2 | 55 | 70.12% |
| SPXL230210C00069500 | 2023-02-01 2:33PM EST | 69.50 | 4.35 | 5.90 | 6.10 | 0.00 | - | 10 | 17 | 72.75% |
| SPXL230210C00070000 | 2023-02-06 11:30AM EST | 70.00 | 6.09 | 5.30 | 5.70 | -0.96 | -13.62% | 20 | 91 | 68.26% |
| SPXL230210C00070500 | 2023-02-03 11:11AM EST | 70.50 | 8.32 | 4.90 | 5.20 | 0.00 | - | 3 | 10 | 65.82% |
| SPXL230210C00071000 | 2023-02-06 12:01PM EST | 71.00 | 4.60 | 4.50 | 4.90 | -1.26 | -21.50% | 1 | 36 | 66.85% |
| SPXL230210C00071500 | 2023-02-06 10:28AM EST | 71.50 | 3.90 | 4.10 | 4.60 | -4.12 | -51.37% | 3 | 15 | 67.24% |
| SPXL230210C00072000 | 2023-02-06 11:50AM EST | 72.00 | 4.10 | 3.80 | 4.00 | -1.13 | -21.61% | 26 | 149 | 63.77% |
| SPXL230210C00072500 | 2023-02-06 10:28AM EST | 72.50 | 3.20 | 3.40 | 3.60 | -1.07 | -25.06% | 4 | 53 | 61.67% |
| SPXL230210C00073000 | 2023-02-06 10:13AM EST | 73.00 | 3.30 | 3.00 | 3.40 | -0.91 | -21.62% | 7 | 119 | 62.31% |
| SPXL230210C00073500 | 2023-02-06 11:59AM EST | 73.50 | 2.86 | 2.70 | 3.10 | -1.45 | -33.64% | 1 | 15 | 62.31% |
| SPXL230210C00074000 | 2023-02-06 11:47AM EST | 74.00 | 2.80 | 2.40 | 2.65 | -0.90 | -24.32% | 14 | 45 | 59.67% |
| SPXL230210C00075000 | 2023-02-06 11:44AM EST | 75.00 | 2.25 | 1.95 | 2.10 | -0.65 | -22.41% | 260 | 156 | 60.01% |
| SPXL230210C00076000 | 2023-02-06 12:03PM EST | 76.00 | 1.50 | 1.45 | 1.60 | -0.80 | -34.78% | 207 | 89 | 58.20% |
| SPXL230210C00077000 | 2023-02-06 11:57AM EST | 77.00 | 1.10 | 1.05 | 1.20 | -0.73 | -39.89% | 179 | 158 | 57.03% |
| SPXL230210C00078000 | 2023-02-06 11:51AM EST | 78.00 | 0.92 | 0.75 | 0.85 | -0.58 | -38.67% | 55 | 105 | 55.81% |
| SPXL230210C00079000 | 2023-02-06 11:31AM EST | 79.00 | 0.72 | 0.55 | 0.60 | -0.38 | -34.55% | 191 | 203 | 55.76% |
| SPXL230210C00080000 | 2023-02-06 11:49AM EST | 80.00 | 0.43 | 0.35 | 0.40 | -0.22 | -33.85% | 59 | 198 | 54.30% |
| SPXL230210C00081000 | 2023-02-06 11:25AM EST | 81.00 | 0.32 | 0.25 | 0.30 | -0.21 | -39.62% | 20 | 40 | 55.47% |
| SPXL230210C00082000 | 2023-02-06 12:03PM EST | 82.00 | 0.17 | 0.15 | 0.25 | -0.28 | -62.22% | 57 | 93 | 56.64% |
| SPXL230210C00083000 | 2023-02-06 10:51AM EST | 83.00 | 0.11 | 0.10 | 0.20 | -0.24 | -68.57% | 24 | 114 | 58.11% |
| SPXL230210C00084000 | 2023-02-06 12:04PM EST | 84.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 51 | 33 | 58.20% |
| SPXL230210C00085000 | 2023-02-06 11:57AM EST | 85.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 5 | 280 | 59.57% |
| SPXL230210C00086000 | 2023-02-03 3:41PM EST | 86.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 244 | 233 | 75.39% |
| SPXL230210C00087000 | 2023-02-03 1:47PM EST | 87.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 80.27% |
| SPXL230210C00090000 | 2023-02-03 9:30AM EST | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 111.04% |
| SPXL230210C00100000 | 2023-02-03 2:46PM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 110.94% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL230210P00040000 | 2023-01-11 10:30AM EST | 40.00 | 0.49 | 0.00 | 1.60 | 0.00 | - | - | 1 | 373.44% |
| SPXL230210P00045000 | 2023-01-26 10:43AM EST | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 223.83% |
| SPXL230210P00050000 | 2023-01-25 1:52PM EST | 50.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 229.30% |
| SPXL230210P00054500 | 2023-02-01 3:35PM EST | 54.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 178.71% |
| SPXL230210P00055000 | 2023-02-02 9:54AM EST | 55.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 8 | 188.87% |
| SPXL230210P00055500 | 2023-01-27 2:37PM EST | 55.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 149.22% |
| SPXL230210P00056000 | 2023-02-02 10:05AM EST | 56.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 166.21% |
| SPXL230210P00056500 | 2023-01-31 12:42PM EST | 56.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 162.11% |
| SPXL230210P00057000 | 2023-01-31 11:17AM EST | 57.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 11 | 40 | 138.28% |
| SPXL230210P00058000 | 2023-02-02 2:25PM EST | 58.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 130.86% |
| SPXL230210P00058500 | 2023-01-20 10:38AM EST | 58.50 | 1.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 133.20% |
| SPXL230210P00059000 | 2023-02-02 10:54AM EST | 59.00 | 0.59 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 123.44% |
| SPXL230210P00059500 | 2023-01-25 9:49AM EST | 59.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 137.89% |
| SPXL230210P00060000 | 2023-02-01 10:47AM EST | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 103 | 97.27% |
| SPXL230210P00060500 | 2023-02-01 3:22PM EST | 60.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 129.88% |
| SPXL230210P00061000 | 2023-01-24 3:16PM EST | 61.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 125.98% |
| SPXL230210P00061500 | 2023-02-06 10:00AM EST | 61.50 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 75 | 21 | 74.22% |
| SPXL230210P00062000 | 2023-02-03 1:00PM EST | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 118.16% |
| SPXL230210P00062500 | 2023-02-06 9:50AM EST | 62.50 | 0.08 | 0.00 | 0.35 | -0.07 | -46.67% | 1 | 22 | 95.90% |
| SPXL230210P00063000 | 2023-02-06 9:30AM EST | 63.00 | 0.32 | 0.00 | 0.15 | +0.17 | +113.33% | 1 | 84 | 78.52% |
| SPXL230210P00063500 | 2023-02-01 12:10PM EST | 63.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 83.01% |
| SPXL230210P00064000 | 2023-02-01 3:33PM EST | 64.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 32 | 79.69% |
| SPXL230210P00064500 | 2023-02-06 11:13AM EST | 64.50 | 0.06 | 0.00 | 0.25 | -0.09 | -60.00% | 1 | 7 | 76.56% |
| SPXL230210P00065000 | 2023-02-03 2:42PM EST | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 95 | 66.41% |
| SPXL230210P00065500 | 2023-01-30 10:47AM EST | 65.50 | 1.15 | 0.05 | 0.50 | 0.00 | - | 5 | 9 | 83.79% |
| SPXL230210P00066000 | 2023-02-06 11:14AM EST | 66.00 | 0.14 | 0.05 | 0.15 | +0.03 | +27.27% | 11 | 37 | 63.87% |
| SPXL230210P00066500 | 2023-02-02 12:28PM EST | 66.50 | 0.19 | 0.05 | 0.20 | 0.00 | - | 3 | 13 | 63.67% |
| SPXL230210P00067000 | 2023-02-06 9:42AM EST | 67.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 10 | 26 | 67.19% |
| SPXL230210P00067500 | 2023-02-01 2:35PM EST | 67.50 | 1.25 | 0.15 | 0.25 | 0.00 | - | 21 | 61 | 63.67% |
| SPXL230210P00068000 | 2023-02-06 10:57AM EST | 68.00 | 0.28 | 0.15 | 0.30 | +0.03 | +12.00% | 9 | 45 | 62.11% |
| SPXL230210P00068500 | 2023-02-02 3:00PM EST | 68.50 | 0.40 | 0.20 | 0.35 | 0.00 | - | 6 | 22 | 61.72% |
| SPXL230210P00069000 | 2023-02-06 11:49AM EST | 69.00 | 0.28 | 0.25 | 0.40 | +0.02 | +7.69% | 15 | 94 | 61.04% |
| SPXL230210P00069500 | 2023-02-06 10:52AM EST | 69.50 | 0.34 | 0.30 | 0.45 | -0.01 | -2.86% | 3 | 36 | 59.77% |
| SPXL230210P00070000 | 2023-02-06 12:02PM EST | 70.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 56 | 140 | 59.47% |
| SPXL230210P00070500 | 2023-02-06 11:24AM EST | 70.50 | 0.40 | 0.45 | 0.65 | -0.08 | -16.67% | 63 | 39 | 59.67% |
| SPXL230210P00071000 | 2023-02-06 11:07AM EST | 71.00 | 0.55 | 0.55 | 0.75 | +0.12 | +27.91% | 77 | 63 | 59.28% |
| SPXL230210P00071500 | 2023-02-06 11:28AM EST | 71.50 | 0.56 | 0.65 | 0.80 | -0.13 | -18.84% | 2 | 39 | 57.42% |
| SPXL230210P00072000 | 2023-02-06 11:18AM EST | 72.00 | 0.76 | 0.80 | 0.90 | +0.16 | +26.67% | 51 | 33 | 56.98% |
| SPXL230210P00072500 | 2023-02-06 12:02PM EST | 72.50 | 0.99 | 0.90 | 1.10 | +0.38 | +62.30% | 81 | 20 | 56.84% |
| SPXL230210P00073000 | 2023-02-06 12:03PM EST | 73.00 | 1.19 | 1.05 | 1.25 | +0.38 | +46.91% | 219 | 128 | 56.10% |
| SPXL230210P00073500 | 2023-02-06 12:03PM EST | 73.50 | 1.32 | 1.30 | 1.45 | +0.37 | +38.95% | 820 | 28 | 57.08% |
| SPXL230210P00074000 | 2023-02-06 12:02PM EST | 74.00 | 1.52 | 1.45 | 1.65 | +0.31 | +25.62% | 369 | 118 | 56.01% |
| SPXL230210P00075000 | 2023-02-06 12:02PM EST | 75.00 | 2.00 | 1.85 | 2.05 | +0.68 | +51.52% | 53 | 111 | 53.56% |
| SPXL230210P00076000 | 2023-02-06 11:07AM EST | 76.00 | 2.12 | 2.40 | 2.60 | +0.22 | +11.58% | 20 | 87 | 53.08% |
| SPXL230210P00077000 | 2023-02-06 10:30AM EST | 77.00 | 3.50 | 3.00 | 3.20 | +1.05 | +42.86% | 49 | 807 | 51.56% |
| SPXL230210P00078000 | 2023-02-06 10:30AM EST | 78.00 | 4.20 | 3.80 | 4.00 | +1.09 | +35.05% | 16 | 791 | 54.10% |
| SPXL230210P00079000 | 2023-02-06 11:06AM EST | 79.00 | 4.10 | 4.40 | 4.60 | +0.50 | +13.89% | 8 | 86 | 50.68% |
| SPXL230210P00080000 | 2023-02-03 1:04PM EST | 80.00 | 3.70 | 5.30 | 5.50 | 0.00 | - | 7 | 415 | 53.13% |
| SPXL230210P00081000 | 2023-02-03 11:31AM EST | 81.00 | 3.30 | 6.20 | 6.40 | 0.00 | - | 27 | 43 | 54.10% |
| SPXL230210P00082000 | 2023-02-02 10:53AM EST | 82.00 | 4.09 | 7.10 | 7.30 | 0.00 | - | - | 1 | 52.83% |
| SPXL230210P00085000 | 2023-01-31 10:22AM EST | 85.00 | 13.70 | 10.00 | 10.30 | 0.00 | - | 1 | 5 | 68.16% |
| SPXL230210P00091000 | 2023-02-06 9:34AM EST | 91.00 | 15.00 | 15.80 | 16.20 | +2.00 | +15.38% | 1 | 1 | 79.69% |
© 2023 Yahoo. All rights reserved.
