Singapore markets closed
Straits Times Index
3,138.90 +31.81 (+1.02%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,953.29 +786.80 (+4.11%) CMC Crypto 200
453.52 +18.16 (+4.17%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL221007C00030000 | 2022-09-27 3:01PM EDT | 30.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007C00035000 | 2022-09-29 2:44PM EDT | 35.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007C00038000 | 2022-09-27 3:01PM EDT | 38.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007C00040000 | 2022-09-29 1:50PM EDT | 40.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007C00041000 | 2022-10-03 12:27PM EDT | 41.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL221007C00042000 | 2022-09-26 11:05AM EDT | 42.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007C00045000 | 2022-10-03 11:25AM EDT | 45.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL221007C00046000 | 2022-09-30 10:45AM EDT | 46.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL221007C00047000 | 2022-10-03 9:38AM EDT | 47.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL221007C00048000 | 2022-09-27 10:18AM EDT | 48.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007C00049000 | 2022-09-27 12:14PM EDT | 49.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007C00050000 | 2022-10-03 2:49PM EDT | 50.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL221007C00051000 | 2022-09-29 11:07AM EDT | 51.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007C00052000 | 2022-10-03 11:07AM EDT | 52.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL221007C00053000 | 2022-10-03 1:54PM EDT | 53.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPXL221007C00054000 | 2022-10-03 3:56PM EDT | 54.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPXL221007C00055000 | 2022-10-03 3:52PM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| SPXL221007C00056000 | 2022-10-03 3:12PM EDT | 56.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| SPXL221007C00057000 | 2022-10-03 3:59PM EDT | 57.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| SPXL221007C00058000 | 2022-10-03 3:59PM EDT | 58.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| SPXL221007C00059000 | 2022-10-03 3:59PM EDT | 59.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 6.25% |
| SPXL221007C00060000 | 2022-10-03 3:54PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 12.50% |
| SPXL221007C00061000 | 2022-10-03 3:58PM EDT | 61.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| SPXL221007C00062000 | 2022-10-03 3:59PM EDT | 62.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| SPXL221007C00062500 | 2022-10-03 1:40PM EDT | 62.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPXL221007C00063000 | 2022-10-03 3:23PM EDT | 63.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPXL221007C00063500 | 2022-10-03 2:43PM EDT | 63.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SPXL221007C00064000 | 2022-10-03 2:59PM EDT | 64.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPXL221007C00064500 | 2022-10-03 1:34PM EDT | 64.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL221007C00065000 | 2022-10-03 3:29PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| SPXL221007C00065500 | 2022-10-03 3:16PM EDT | 65.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL221007C00066000 | 2022-10-03 3:59PM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPXL221007C00066500 | 2022-10-03 3:49PM EDT | 66.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPXL221007C00067000 | 2022-10-03 10:20AM EDT | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPXL221007C00067500 | 2022-09-29 3:06PM EDT | 67.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPXL221007C00068000 | 2022-10-03 11:16AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SPXL221007C00068500 | 2022-09-28 12:35PM EDT | 68.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL221007C00069000 | 2022-09-30 2:31PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPXL221007C00069500 | 2022-09-26 9:30AM EDT | 69.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL221007C00070000 | 2022-10-03 10:01AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPXL221007C00070500 | 2022-09-28 3:47PM EDT | 70.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SPXL221007C00071000 | 2022-09-29 10:17AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL221007C00071500 | 2022-09-26 9:33AM EDT | 71.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL221007C00072000 | 2022-09-23 3:34PM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPXL221007C00072500 | 2022-09-27 10:10AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL221007C00073000 | 2022-09-27 9:44AM EDT | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL221007C00074000 | 2022-10-03 1:07PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL221007C00074500 | 2022-09-26 10:22AM EDT | 74.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL221007C00078000 | 2022-09-30 3:57PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL221007P00041000 | 2022-09-27 1:14PM EDT | 41.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL221007P00042000 | 2022-09-29 2:50PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL221007P00043000 | 2022-09-30 3:15PM EDT | 43.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL221007P00044000 | 2022-10-03 10:58AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXL221007P00045000 | 2022-10-03 3:39PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SPXL221007P00046000 | 2022-10-03 2:47PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXL221007P00047000 | 2022-10-03 11:44AM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPXL221007P00048000 | 2022-10-03 11:45AM EDT | 48.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPXL221007P00049000 | 2022-10-03 2:43PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPXL221007P00050000 | 2022-10-03 3:59PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| SPXL221007P00051000 | 2022-10-03 3:53PM EDT | 51.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| SPXL221007P00052000 | 2022-10-03 3:08PM EDT | 52.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| SPXL221007P00053000 | 2022-10-03 3:59PM EDT | 53.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| SPXL221007P00054000 | 2022-10-03 3:53PM EDT | 54.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| SPXL221007P00055000 | 2022-10-03 3:59PM EDT | 55.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 12.50% |
| SPXL221007P00056000 | 2022-10-03 3:45PM EDT | 56.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| SPXL221007P00057000 | 2022-10-03 3:59PM EDT | 57.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 3.13% |
| SPXL221007P00058000 | 2022-10-03 3:55PM EDT | 58.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| SPXL221007P00059000 | 2022-10-03 3:06PM EDT | 59.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| SPXL221007P00060000 | 2022-10-03 3:34PM EDT | 60.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPXL221007P00061000 | 2022-10-03 9:40AM EDT | 61.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL221007P00062000 | 2022-10-03 3:32PM EDT | 62.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL221007P00062500 | 2022-09-29 1:50PM EDT | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL221007P00063000 | 2022-10-03 2:28PM EDT | 63.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPXL221007P00063500 | 2022-10-03 10:08AM EDT | 63.50 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL221007P00064000 | 2022-09-28 10:50AM EDT | 64.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007P00065000 | 2022-09-30 3:50PM EDT | 65.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL221007P00065500 | 2022-10-03 2:28PM EDT | 65.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL221007P00066000 | 2022-09-26 11:05AM EDT | 66.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007P00067500 | 2022-09-26 10:33AM EDT | 67.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007P00068000 | 2022-10-03 10:00AM EDT | 68.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL221007P00069000 | 2022-09-30 9:53AM EDT | 69.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL221007P00072000 | 2022-09-27 10:00AM EDT | 72.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007P00072500 | 2022-09-28 10:28AM EDT | 72.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007P00073000 | 2022-09-28 10:27AM EDT | 73.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007P00073500 | 2022-09-28 10:27AM EDT | 73.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007P00074000 | 2022-10-03 10:40AM EDT | 74.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL221007P00074500 | 2022-09-27 12:54PM EDT | 74.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL221007P00075000 | 2022-09-27 10:00AM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
