Singapore markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
71.94-0.75 (-1.03%)
At close: 04:00PM EDT
72.89 +0.95 (+1.32%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220715C000300002022-06-27 9:34AM EDT30.0042.500.000.000.00-2210.00%
SPXL220715C000350002022-06-21 2:23PM EDT35.0030.200.000.000.00--230.00%
SPXL220715C000400002022-06-22 9:42AM EDT40.0023.600.000.000.00-2560.00%
SPXL220715C000450002022-06-21 10:34AM EDT45.0020.800.000.000.00-880.00%
SPXL220715C000500002022-06-27 3:47PM EDT50.0022.300.000.000.00-5670.00%
SPXL220715C000550002022-06-27 10:15AM EDT55.0017.400.000.000.00-23400.00%
SPXL220715C000600002022-06-27 1:34PM EDT60.0013.200.000.000.00-146700.00%
SPXL220715C000610002022-06-27 2:01PM EDT61.0012.200.000.000.00-32890.00%
SPXL220715C000620002022-06-27 9:38AM EDT62.0011.800.000.000.00-51050.00%
SPXL220715C000630002022-06-27 10:32AM EDT63.0010.820.000.000.00-51730.00%
SPXL220715C000640002022-06-27 11:38AM EDT64.0010.700.000.000.00-91000.00%
SPXL220715C000650002022-06-27 3:43PM EDT65.009.040.000.000.00-699950.00%
SPXL220715C000700002022-06-27 3:56PM EDT70.005.590.000.000.00-2706940.00%
SPXL220715C000750002022-06-27 3:59PM EDT75.003.190.000.000.00-1,0501,8496.25%
SPXL220715C000800002022-06-27 3:59PM EDT80.001.600.000.000.00-1,3181,98912.50%
SPXL220715C000850002022-06-27 3:50PM EDT85.000.750.000.000.00-4032,75712.50%
SPXL220715C000900002022-06-27 3:19PM EDT90.000.350.000.000.00-3701,95625.00%
SPXL220715C000950002022-06-27 3:21PM EDT95.000.190.000.000.00-13276225.00%
SPXL220715C001000002022-06-27 3:34PM EDT100.000.100.000.000.00-381,89225.00%
SPXL220715C001050002022-06-24 1:09PM EDT105.000.050.000.000.00-2170050.00%
SPXL220715C001100002022-06-22 3:50PM EDT110.000.050.000.000.00-255350.00%
SPXL220715C001150002022-06-27 1:07PM EDT115.000.050.000.000.00-8699250.00%
SPXL220715C001200002022-06-27 9:54AM EDT120.000.020.000.000.00-1051150.00%
SPXL220715C001250002022-06-23 10:08AM EDT125.000.030.000.000.00-149350.00%
SPXL220715C001260002022-06-13 9:36AM EDT126.000.050.000.000.00-14350.00%
SPXL220715C001270002022-06-07 3:02PM EDT127.000.050.000.000.00-58650.00%
SPXL220715C001280002022-06-10 9:30AM EDT128.000.050.000.000.00-19150.00%
SPXL220715C001290002022-06-03 3:19PM EDT129.000.400.000.000.00-16650.00%
SPXL220715C001300002022-06-15 11:08AM EDT130.000.100.000.000.00-153150.00%
SPXL220715C001310002022-06-24 9:30AM EDT131.000.050.000.000.00-12350.00%
SPXL220715C001320002022-05-16 10:02AM EDT132.000.150.001.200.00-119159.38%
SPXL220715C001330002022-05-06 10:01AM EDT133.000.600.000.600.00-111142.19%
SPXL220715C001340002022-04-22 9:45AM EDT134.002.220.001.200.00-113162.30%
SPXL220715C001350002022-06-02 2:45PM EDT135.000.100.000.000.00-15750.00%
SPXL220715C001360002022-03-21 3:22PM EDT136.004.802.703.300.00-530241.94%
SPXL220715C001370002022-05-02 2:12PM EDT137.000.450.000.800.00-110154.88%
SPXL220715C001380002022-06-07 3:54PM EDT138.000.300.000.000.00-312350.00%
SPXL220715C001390002022-05-10 1:38PM EDT139.000.420.000.550.00-253148.14%
SPXL220715C001400002022-06-16 9:45AM EDT140.000.120.000.000.00-317050.00%
SPXL220715C001410002022-04-27 9:49AM EDT141.000.550.000.750.00-13158.40%
SPXL220715C001420002022-04-26 10:38AM EDT142.000.500.000.300.00-1035139.06%
SPXL220715C001430002022-04-13 10:16AM EDT143.001.760.000.850.00-17164.45%
SPXL220715C001440002022-04-04 9:33AM EDT144.003.720.100.750.00-414165.82%
SPXL220715C001450002022-05-23 1:57PM EDT145.000.060.000.100.00-377124.22%
SPXL220715C001460002022-01-27 4:27PM EDT146.004.102.633.750.00-17263.14%
SPXL220715C001470002022-04-20 9:54AM EDT147.001.200.000.200.00-18137.31%
SPXL220715C001480002022-05-19 2:29PM EDT148.000.100.000.900.00-17172.46%
SPXL220715C001490002022-03-30 11:54AM EDT149.004.350.000.800.00-16170.31%
SPXL220715C001500002022-06-02 11:38AM EDT150.000.100.000.000.00-367250.00%
SPXL220715C001510002022-05-19 9:30AM EDT151.000.050.000.800.00-1127172.75%
SPXL220715C001520002022-02-22 2:53PM EDT152.002.102.062.540.00-111249.32%
SPXL220715C001530002022-01-28 12:34PM EDT153.003.401.862.720.00-111250.49%
SPXL220715C001540002022-06-14 10:08AM EDT154.000.140.000.000.00-1650.00%
SPXL220715C001550002022-05-26 3:17PM EDT155.000.080.000.150.00-135140.63%
SPXL220715C001600002022-04-25 3:37PM EDT160.000.200.000.300.00-236158.59%
SPXL220715C001650002022-04-27 3:56PM EDT165.000.150.000.500.00-189175.59%
SPXL220715C001700002022-05-09 1:34PM EDT170.000.100.000.400.00-18175.00%
SPXL220715C001750002022-06-02 1:28PM EDT175.000.050.000.000.00-18950.00%
SPXL220715C001800002022-03-07 12:58PM EDT180.000.720.000.650.00-270197.46%
SPXL220715C001850002022-04-25 9:39AM EDT185.000.150.000.400.00-330188.87%
SPXL220715C001900002022-04-20 1:39PM EDT190.000.050.001.000.00-528220.70%
SPXL220715C001950002022-05-10 2:57PM EDT195.000.050.000.750.00-110215.43%
SPXL220715C002000002022-04-21 1:45PM EDT200.000.100.001.600.00-341248.34%
SPXL220715C002050002022-05-02 12:54PM EDT205.000.050.000.000.00-11350.00%
SPXL220715C002100002022-03-24 3:34PM EDT210.000.250.000.600.00-412220.70%
SPXL220715C002150002022-02-11 12:25PM EDT215.000.310.000.810.00-328234.57%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220715P000300002022-06-23 1:25PM EDT30.000.100.000.000.00-62150.00%
SPXL220715P000350002022-06-27 3:14PM EDT35.000.070.000.000.00-18550.00%
SPXL220715P000400002022-06-27 1:25PM EDT40.000.170.000.000.00-525850.00%
SPXL220715P000450002022-06-27 3:11PM EDT45.000.200.000.000.00-13131250.00%
SPXL220715P000500002022-06-27 2:24PM EDT50.000.350.000.000.00-2861250.00%
SPXL220715P000550002022-06-27 3:59PM EDT55.000.600.000.000.00-6549225.00%
SPXL220715P000600002022-06-27 3:57PM EDT60.001.220.000.000.00-5769025.00%
SPXL220715P000610002022-06-27 1:43PM EDT61.001.300.000.000.00-1124312.50%
SPXL220715P000620002022-06-27 2:15PM EDT62.001.450.000.000.00-4213612.50%
SPXL220715P000630002022-06-24 3:51PM EDT63.001.960.000.000.00-4424712.50%
SPXL220715P000640002022-06-27 12:53PM EDT64.001.850.000.000.00-1215412.50%
SPXL220715P000650002022-06-27 3:58PM EDT65.002.220.000.000.00-1101,93112.50%
SPXL220715P000700002022-06-27 3:57PM EDT70.003.970.000.000.00-3951,0533.13%
SPXL220715P000750002022-06-27 3:57PM EDT75.006.500.000.000.00-2724310.00%
SPXL220715P000800002022-06-27 2:59PM EDT80.009.650.000.000.00-373820.00%
SPXL220715P000850002022-06-27 1:02PM EDT85.0013.500.000.000.00-38240.00%
SPXL220715P000900002022-06-27 10:43AM EDT90.0018.250.000.000.00-111500.00%
SPXL220715P000950002022-06-23 3:58PM EDT95.0028.600.000.000.00-11820.00%
SPXL220715P001000002022-06-24 9:58AM EDT100.0030.700.000.000.00-22730.00%
SPXL220715P001050002022-06-21 3:42PM EDT105.0039.800.000.000.00-3101510.00%
SPXL220715P001100002022-06-22 3:38PM EDT110.0045.150.000.000.00-2330.00%
SPXL220715P001150002022-06-21 10:35AM EDT115.0050.000.000.000.00-220.00%
SPXL220715P001200002022-06-22 11:46AM EDT120.0054.610.000.000.00-6860.00%
SPXL220715P001250002022-06-23 12:35PM EDT125.0060.300.000.000.00-160.00%
SPXL220715P001260002022-06-03 10:21AM EDT126.0039.400.000.000.00-490.00%
SPXL220715P001270002022-06-16 3:01PM EDT127.0067.500.000.000.00-600.00%
SPXL220715P001280002022-06-16 2:59PM EDT128.0069.100.000.000.00-420.00%
SPXL220715P001290002022-06-03 12:10PM EDT129.0043.700.000.000.00-6200.00%
SPXL220715P001300002022-06-24 12:02PM EDT130.0058.790.000.000.00-690.00%
SPXL220715P001310002022-06-16 3:00PM EDT131.0071.800.000.000.00-330.00%
SPXL220715P001320002022-06-17 3:22PM EDT132.0070.900.000.000.00-710.00%
SPXL220715P001330002022-06-03 10:29AM EDT133.0046.400.000.000.00-9700.00%
SPXL220715P001340002022-06-23 11:23AM EDT134.0068.000.000.000.00-140.00%
SPXL220715P001350002022-06-07 1:11PM EDT135.0048.100.000.000.00-350.00%
SPXL220715P001360002022-06-16 3:44PM EDT136.0076.210.000.000.00-3160.00%
SPXL220715P001370002022-06-16 3:00PM EDT137.0077.900.000.000.00-110.00%
SPXL220715P001380002022-06-16 2:36PM EDT138.0078.800.000.000.00-100.00%
SPXL220715P001390002022-06-03 11:23AM EDT139.0053.900.000.000.00-3410.00%
SPXL220715P001400002022-06-06 3:27PM EDT140.0054.300.000.000.00-64130.00%
SPXL220715P001410002022-06-03 12:11PM EDT141.0055.700.000.000.00-28360.00%
SPXL220715P001420002022-06-06 9:37AM EDT142.0054.400.000.000.00-1520.00%
SPXL220715P001430002022-06-16 2:40PM EDT143.0083.600.000.000.00-150.00%
SPXL220715P001440002022-06-17 3:12PM EDT144.0083.700.000.000.00-120.00%
SPXL220715P001450002022-06-21 10:01AM EDT145.0080.400.000.000.00-1120.00%
SPXL220715P001460002022-06-03 2:00PM EDT146.0060.500.000.000.00-310.00%
SPXL220715P001470002022-06-16 2:40PM EDT147.0087.500.000.000.00-310.00%
SPXL220715P001480002022-06-16 3:00PM EDT148.0088.900.000.000.00-310.00%
SPXL220715P001490002022-06-16 3:01PM EDT149.0089.500.000.000.00-320.00%
SPXL220715P001500002022-06-09 11:44AM EDT150.0064.810.000.000.00-5000.00%
SPXL220715P001510002022-06-17 3:12PM EDT151.0090.500.000.000.00-200.00%
SPXL220715P001520002022-05-26 2:36PM EDT152.0069.1079.0080.100.00-380128.91%
SPXL220715P001530002022-06-03 11:05AM EDT153.0067.700.000.000.00-110.00%
SPXL220715P001540002022-06-17 3:18PM EDT154.0093.300.000.000.00-100.00%
SPXL220715P001550002022-06-24 3:31PM EDT155.0083.290.000.000.00-110.00%
SPXL220715P001600002022-06-17 3:22PM EDT160.0098.800.000.000.00-100.00%
SPXL220715P001650002022-06-24 3:31PM EDT165.0093.320.000.000.00-130.00%
SPXL220715P001700002022-06-06 2:30PM EDT170.0083.900.000.000.00-2630.00%
SPXL220715P001750002022-06-17 3:20PM EDT175.00114.100.000.000.00-440.00%
SPXL220715P001800002022-06-21 3:04PM EDT180.00114.400.000.000.00-500.00%
SPXL220715P001850002022-06-16 3:40PM EDT185.00124.900.000.000.00-10820.00%
SPXL220715P001900002022-06-16 3:24PM EDT190.00129.900.000.000.00-151120.00%
SPXL220715P001950002022-06-17 3:27PM EDT195.00133.500.000.000.00-800.00%
SPXL220715P002000002022-06-21 2:40PM EDT200.00135.000.000.000.00-410.00%
SPXL220715P002050002022-06-01 3:59PM EDT205.00119.700.000.000.00-8500.00%
SPXL220715P002100002022-06-17 3:26PM EDT210.00148.600.000.000.00-600.00%
SPXL220715P002150002022-06-16 3:08PM EDT215.00155.300.000.000.00-840.00%