Singapore markets open in 7 hours 39 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.85-1.68 (-2.20%)
As of 12:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230210C000550002023-01-27 10:12AM EST55.0018.4319.8020.300.00-11153.13%
SPXL230210C000570002023-02-03 3:07PM EST57.0018.8017.9018.200.00-20138.28%
SPXL230210C000590002023-01-26 1:20PM EST59.0012.6915.8016.200.00-11116.80%
SPXL230210C000595002023-02-02 1:40PM EST59.5020.0015.4015.700.00-12119.92%
SPXL230210C000600002023-02-06 10:01AM EST60.0015.4014.8015.30-1.25-7.51%17116.41%
SPXL230210C000605002023-01-05 1:33PM EST60.505.5015.7016.500.00--2209.57%
SPXL230210C000610002023-01-11 3:58PM EST61.009.4013.8014.200.00-10103.13%
SPXL230210C000615002023-01-20 1:13PM EST61.506.3013.4013.700.00-26105.66%
SPXL230210C000620002023-01-03 3:57PM EST62.004.8016.6017.600.00-1010293.26%
SPXL230210C000625002023-01-25 9:45AM EST62.507.1012.4012.800.00-113103.52%
SPXL230210C000630002023-01-09 10:10AM EST63.006.8911.8012.200.00-61389.45%
SPXL230210C000640002023-02-06 10:02AM EST64.0011.5010.9011.20-0.80-6.50%114588.09%
SPXL230210C000645002023-01-23 10:42AM EST64.507.0510.5010.800.00-52193.16%
SPXL230210C000650002023-02-06 10:04AM EST65.0010.609.9010.30-1.63-13.33%28685.55%
SPXL230210C000660002023-01-27 10:53AM EST66.007.379.009.500.00-21288.77%
SPXL230210C000665002023-02-03 9:30AM EST66.509.958.608.900.00-15084.86%
SPXL230210C000670002023-02-03 10:46AM EST67.0012.128.008.200.00-257671.09%
SPXL230210C000675002023-02-02 3:17PM EST67.5010.557.608.000.00-41579.88%
SPXL230210C000680002023-02-06 11:36AM EST68.007.787.107.30-0.80-9.32%239470.12%
SPXL230210C000685002023-02-03 10:41AM EST68.5010.416.607.000.00-3871.78%
SPXL230210C000690002023-02-02 11:12AM EST69.0010.206.206.500.00-25570.12%
SPXL230210C000695002023-02-01 2:33PM EST69.504.355.906.100.00-101772.75%
SPXL230210C000700002023-02-06 11:30AM EST70.006.095.305.70-0.96-13.62%209168.26%
SPXL230210C000705002023-02-03 11:11AM EST70.508.324.905.200.00-31065.82%
SPXL230210C000710002023-02-06 12:01PM EST71.004.604.504.90-1.26-21.50%13666.85%
SPXL230210C000715002023-02-06 10:28AM EST71.503.904.104.60-4.12-51.37%31567.24%
SPXL230210C000720002023-02-06 11:50AM EST72.004.103.804.00-1.13-21.61%2614963.77%
SPXL230210C000725002023-02-06 10:28AM EST72.503.203.403.60-1.07-25.06%45361.67%
SPXL230210C000730002023-02-06 10:13AM EST73.003.303.003.40-0.91-21.62%711962.31%
SPXL230210C000735002023-02-06 11:59AM EST73.502.862.703.10-1.45-33.64%11562.31%
SPXL230210C000740002023-02-06 11:47AM EST74.002.802.402.65-0.90-24.32%144559.67%
SPXL230210C000750002023-02-06 11:44AM EST75.002.251.952.10-0.65-22.41%26015660.01%
SPXL230210C000760002023-02-06 12:03PM EST76.001.501.451.60-0.80-34.78%2078958.20%
SPXL230210C000770002023-02-06 11:57AM EST77.001.101.051.20-0.73-39.89%17915857.03%
SPXL230210C000780002023-02-06 11:51AM EST78.000.920.750.85-0.58-38.67%5510555.81%
SPXL230210C000790002023-02-06 11:31AM EST79.000.720.550.60-0.38-34.55%19120355.76%
SPXL230210C000800002023-02-06 11:49AM EST80.000.430.350.40-0.22-33.85%5919854.30%
SPXL230210C000810002023-02-06 11:25AM EST81.000.320.250.30-0.21-39.62%204055.47%
SPXL230210C000820002023-02-06 12:03PM EST82.000.170.150.25-0.28-62.22%579356.64%
SPXL230210C000830002023-02-06 10:51AM EST83.000.110.100.20-0.24-68.57%2411458.11%
SPXL230210C000840002023-02-06 12:04PM EST84.000.080.050.15-0.12-60.00%513358.20%
SPXL230210C000850002023-02-06 11:57AM EST85.000.090.050.10-0.04-30.77%528059.57%
SPXL230210C000860002023-02-03 3:41PM EST86.000.070.050.300.00-24423375.39%
SPXL230210C000870002023-02-03 1:47PM EST87.000.150.000.350.00-5580.27%
SPXL230210C000900002023-02-03 9:30AM EST90.000.050.000.750.00-210111.04%
SPXL230210C001000002023-02-03 2:46PM EST100.000.050.000.100.00-77110.94%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL230210P000400002023-01-11 10:30AM EST40.000.490.001.600.00--1373.44%
SPXL230210P000450002023-01-26 10:43AM EST45.000.050.000.300.00-117223.83%
SPXL230210P000500002023-01-25 1:52PM EST50.000.110.000.950.00-23229.30%
SPXL230210P000545002023-02-01 3:35PM EST54.500.050.000.750.00-11178.71%
SPXL230210P000550002023-02-02 9:54AM EST55.000.100.001.050.00-28188.87%
SPXL230210P000555002023-01-27 2:37PM EST55.500.100.000.400.00-12149.22%
SPXL230210P000560002023-02-02 10:05AM EST56.000.100.000.750.00-11166.21%
SPXL230210P000565002023-01-31 12:42PM EST56.500.750.000.750.00--2162.11%
SPXL230210P000570002023-01-31 11:17AM EST57.000.150.000.400.00-1140138.28%
SPXL230210P000580002023-02-02 2:25PM EST58.000.180.000.400.00-146130.86%
SPXL230210P000585002023-01-20 10:38AM EST58.501.070.000.500.00-1011133.20%
SPXL230210P000590002023-02-02 10:54AM EST59.000.590.000.400.00-18123.44%
SPXL230210P000595002023-01-25 9:49AM EST59.500.800.000.750.00-29137.89%
SPXL230210P000600002023-02-01 10:47AM EST60.000.150.000.150.00-1210397.27%
SPXL230210P000605002023-02-01 3:22PM EST60.500.110.000.750.00-108129.88%
SPXL230210P000610002023-01-24 3:16PM EST61.000.650.000.750.00-241125.98%
SPXL230210P000615002023-02-06 10:00AM EST61.500.050.000.05-0.35-87.50%752174.22%
SPXL230210P000620002023-02-03 1:00PM EST62.000.050.000.750.00-17118.16%
SPXL230210P000625002023-02-06 9:50AM EST62.500.080.000.35-0.07-46.67%12295.90%
SPXL230210P000630002023-02-06 9:30AM EST63.000.320.000.15+0.17+113.33%18478.52%
SPXL230210P000635002023-02-01 12:10PM EST63.500.500.000.250.00-51583.01%
SPXL230210P000640002023-02-01 3:33PM EST64.000.200.000.250.00-103279.69%
SPXL230210P000645002023-02-06 11:13AM EST64.500.060.000.25-0.09-60.00%1776.56%
SPXL230210P000650002023-02-03 2:42PM EST65.000.150.000.150.00-129566.41%
SPXL230210P000655002023-01-30 10:47AM EST65.501.150.050.500.00-5983.79%
SPXL230210P000660002023-02-06 11:14AM EST66.000.140.050.15+0.03+27.27%113763.87%
SPXL230210P000665002023-02-02 12:28PM EST66.500.190.050.200.00-31363.67%
SPXL230210P000670002023-02-06 9:42AM EST67.000.150.100.30-0.05-25.00%102667.19%
SPXL230210P000675002023-02-01 2:35PM EST67.501.250.150.250.00-216163.67%
SPXL230210P000680002023-02-06 10:57AM EST68.000.280.150.30+0.03+12.00%94562.11%
SPXL230210P000685002023-02-02 3:00PM EST68.500.400.200.350.00-62261.72%
SPXL230210P000690002023-02-06 11:49AM EST69.000.280.250.40+0.02+7.69%159461.04%
SPXL230210P000695002023-02-06 10:52AM EST69.500.340.300.45-0.01-2.86%33659.77%
SPXL230210P000700002023-02-06 12:02PM EST70.000.450.400.50+0.10+28.57%5614059.47%
SPXL230210P000705002023-02-06 11:24AM EST70.500.400.450.65-0.08-16.67%633959.67%
SPXL230210P000710002023-02-06 11:07AM EST71.000.550.550.75+0.12+27.91%776359.28%
SPXL230210P000715002023-02-06 11:28AM EST71.500.560.650.80-0.13-18.84%23957.42%
SPXL230210P000720002023-02-06 11:18AM EST72.000.760.800.90+0.16+26.67%513356.98%
SPXL230210P000725002023-02-06 12:02PM EST72.500.990.901.10+0.38+62.30%812056.84%
SPXL230210P000730002023-02-06 12:03PM EST73.001.191.051.25+0.38+46.91%21912856.10%
SPXL230210P000735002023-02-06 12:03PM EST73.501.321.301.45+0.37+38.95%8202857.08%
SPXL230210P000740002023-02-06 12:02PM EST74.001.521.451.65+0.31+25.62%36911856.01%
SPXL230210P000750002023-02-06 12:02PM EST75.002.001.852.05+0.68+51.52%5311153.56%
SPXL230210P000760002023-02-06 11:07AM EST76.002.122.402.60+0.22+11.58%208753.08%
SPXL230210P000770002023-02-06 10:30AM EST77.003.503.003.20+1.05+42.86%4980751.56%
SPXL230210P000780002023-02-06 10:30AM EST78.004.203.804.00+1.09+35.05%1679154.10%
SPXL230210P000790002023-02-06 11:06AM EST79.004.104.404.60+0.50+13.89%88650.68%
SPXL230210P000800002023-02-03 1:04PM EST80.003.705.305.500.00-741553.13%
SPXL230210P000810002023-02-03 11:31AM EST81.003.306.206.400.00-274354.10%
SPXL230210P000820002023-02-02 10:53AM EST82.004.097.107.300.00--152.83%
SPXL230210P000850002023-01-31 10:22AM EST85.0013.7010.0010.300.00-1568.16%
SPXL230210P000910002023-02-06 9:34AM EST91.0015.0015.8016.20+2.00+15.38%1179.69%