Singapore markets open in 18 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.78-7.07 (-5.95%)
At close: 04:00PM EST
110.93 -0.85 (-0.76%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220218C000700002022-01-21 10:12AM EST70.0046.2642.3044.95-8.09-14.89%22144.63%
SPXL220218C000800002022-01-21 1:13PM EST80.0035.4333.0035.70-10.97-23.64%410124.61%
SPXL220218C000850002022-01-19 2:53PM EST85.0041.3528.6030.900.00-14114.18%
SPXL220218C000900002022-01-21 3:58PM EST90.0025.8224.3526.80-24.03-48.20%221108.47%
SPXL220218C000950002022-01-21 3:00PM EST95.0021.7020.2522.65-8.40-27.91%20127101.37%
SPXL220218C001000002022-01-21 3:56PM EST100.0017.5016.5017.85-11.16-38.94%636890.99%
SPXL220218C001050002022-01-21 3:20PM EST105.0014.0013.0514.05-11.16-44.36%183785.02%
SPXL220218C001100002022-01-21 3:58PM EST110.0010.809.8510.95-5.70-34.55%22811680.47%
SPXL220218C001150002022-01-21 3:59PM EST115.007.507.057.55-4.00-34.78%56910373.14%
SPXL220218C001190002022-01-21 3:56PM EST119.005.575.505.95-2.93-34.47%39511172.34%
SPXL220218C001200002022-01-21 3:59PM EST120.005.304.705.25-2.68-33.58%2099068.65%
SPXL220218C001210002022-01-21 3:57PM EST121.004.904.305.05-3.10-38.75%841968.73%
SPXL220218C001220002022-01-21 3:54PM EST122.004.553.954.60-3.15-40.91%1143667.75%
SPXL220218C001230002022-01-21 3:44PM EST123.004.513.554.40-3.79-45.66%559067.53%
SPXL220218C001240002022-01-21 3:57PM EST124.003.753.253.95-2.07-35.57%1475466.43%
SPXL220218C001250002022-01-21 3:55PM EST125.003.303.003.55-2.25-40.54%24310865.64%
SPXL220218C001260002022-01-21 3:52PM EST126.003.252.613.35-2.05-38.68%3815364.97%
SPXL220218C001270002022-01-21 1:30PM EST127.003.102.313.10-1.87-37.63%4410864.31%
SPXL220218C001280002022-01-21 3:50PM EST128.002.702.072.92-3.12-53.61%5413964.16%
SPXL220218C001290002022-01-21 3:27PM EST129.002.161.822.47-2.59-54.53%1138562.29%
SPXL220218C001300002022-01-21 3:59PM EST130.001.981.822.09-1.27-39.08%28838062.01%
SPXL220218C001310002022-01-21 3:25PM EST131.001.781.312.56-1.53-46.22%147963.65%
SPXL220218C001320002022-01-21 3:58PM EST132.001.651.442.04-2.37-58.96%1212663.06%
SPXL220218C001330002022-01-21 3:03PM EST133.001.420.902.09-3.98-73.70%2011861.62%
SPXL220218C001340002022-01-21 3:33PM EST134.001.210.821.88-1.12-48.07%134361.30%
SPXL220218C001350002022-01-21 3:53PM EST135.001.240.981.63-0.53-29.94%47845762.31%
SPXL220218C001360002022-01-21 1:01PM EST136.001.190.551.40-0.53-30.81%38758.77%
SPXL220218C001370002022-01-21 3:35PM EST137.000.860.561.18-0.94-52.22%12210258.45%
SPXL220218C001380002022-01-21 11:26AM EST138.001.200.391.41-0.30-20.00%59760.47%
SPXL220218C001390002022-01-21 3:23PM EST139.000.630.461.00-2.57-80.31%108358.74%
SPXL220218C001400002022-01-21 3:57PM EST140.000.730.550.91-0.22-23.16%6371,23460.11%
SPXL220218C001410002022-01-21 3:59PM EST141.000.470.350.56-0.50-51.55%1520055.23%
SPXL220218C001420002022-01-21 2:44PM EST142.000.500.210.77-0.75-60.00%83057.42%
SPXL220218C001430002022-01-21 11:36AM EST143.000.590.270.49-0.16-21.33%214455.66%
SPXL220218C001440002022-01-21 3:40PM EST144.000.360.230.50-0.29-44.62%310656.45%
SPXL220218C001450002022-01-21 3:42PM EST145.000.390.210.37-0.14-26.42%10192055.18%
SPXL220218C001460002022-01-21 3:25PM EST146.000.250.250.37-0.17-40.48%3422457.03%
SPXL220218C001470002022-01-21 3:27PM EST147.000.250.141.61-0.33-56.90%89072.46%
SPXL220218C001500002022-01-21 3:53PM EST150.000.270.180.420.00-41372661.18%
SPXL220218C001550002022-01-21 3:19PM EST155.000.120.110.15-0.13-52.00%4822858.20%
SPXL220218C001600002022-01-21 3:20PM EST160.000.080.050.18-0.12-60.00%6925461.72%
SPXL220218C001650002022-01-20 3:55PM EST165.000.090.040.650.00-45378.37%
SPXL220218C001700002022-01-20 9:42AM EST170.000.130.020.150.00-11867.58%
SPXL220218C001750002022-01-06 10:40AM EST175.000.100.020.530.00-1584.47%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220218P000700002022-01-21 3:59PM EST70.000.840.780.96+0.41+95.35%2995119.14%
SPXL220218P000750002022-01-21 3:59PM EST75.001.131.131.39+0.65+135.42%812114.80%
SPXL220218P000800002022-01-21 3:59PM EST80.001.631.401.77+1.03+171.67%4323106.79%
SPXL220218P000850002022-01-21 3:56PM EST85.002.191.942.31+1.04+90.43%10171101.22%
SPXL220218P000900002022-01-21 3:59PM EST90.002.882.582.90+1.13+64.57%10712594.73%
SPXL220218P000950002022-01-21 3:53PM EST95.003.803.603.90+1.61+73.52%6346391.04%
SPXL220218P001000002022-01-21 3:55PM EST100.005.004.655.10+1.65+49.25%12332785.79%
SPXL220218P001050002022-01-21 3:58PM EST105.006.206.056.70+2.05+49.40%36817081.45%
SPXL220218P001100002022-01-21 3:59PM EST110.008.207.808.40+2.70+49.09%17553976.04%
SPXL220218P001150002022-01-21 3:59PM EST115.0010.259.8510.75+2.90+39.46%25424071.30%
SPXL220218P001190002022-01-21 2:47PM EST119.0010.7311.7012.80+4.56+73.91%568466.33%
SPXL220218P001200002022-01-21 3:45PM EST120.0012.7012.1513.35+4.30+51.19%15029264.75%
SPXL220218P001210002022-01-21 3:59PM EST121.0012.6512.7014.00+4.25+50.60%156663.86%
SPXL220218P001220002022-01-21 2:36PM EST122.0012.4012.9514.85+5.15+71.03%61362.31%
SPXL220218P001230002022-01-21 3:46PM EST123.0013.8713.3015.20+4.87+54.11%133458.59%
SPXL220218P001240002022-01-21 3:01PM EST124.0014.5214.3515.85+5.09+53.98%31959.47%
SPXL220218P001250002022-01-21 3:59PM EST125.0015.5515.3016.50+4.44+39.96%8414259.72%
SPXL220218P001260002022-01-21 3:55PM EST126.0016.5215.6017.30+7.67+86.67%276957.15%
SPXL220218P001270002022-01-21 12:41PM EST127.0014.4216.5018.05+5.17+55.89%57257.30%
SPXL220218P001280002022-01-21 12:52PM EST128.0015.3617.0018.75+3.61+30.72%87454.61%
SPXL220218P001290002022-01-21 11:39AM EST129.0014.2417.2019.65+4.34+43.84%1142850.68%
SPXL220218P001300002022-01-21 3:40PM EST130.0018.8718.8020.35+5.80+44.38%4421154.49%
SPXL220218P001310002022-01-20 2:44PM EST131.0011.3619.1521.150.00-21750.10%
SPXL220218P001320002022-01-20 2:44PM EST132.0011.8619.7521.900.00-220862.33%
SPXL220218P001330002022-01-20 9:56AM EST133.0011.3220.3522.950.00-53264.72%
SPXL220218P001340002022-01-20 1:51PM EST134.0011.8721.6523.600.00-16361.74%
SPXL220218P001350002022-01-21 3:50PM EST135.0023.2022.6524.45+8.20+54.67%3613061.23%
SPXL220218P001360002022-01-21 1:08PM EST136.0021.5523.5025.40+8.35+63.26%36462.06%
SPXL220218P001370002022-01-19 12:00PM EST137.0013.6023.9526.350.00-104462.84%
SPXL220218P001380002022-01-20 9:46AM EST138.0015.0624.8027.200.00-219061.89%
SPXL220218P001390002022-01-21 3:37PM EST139.0027.2026.0528.10+16.25+148.40%213761.60%
SPXL220218P001400002022-01-21 3:55PM EST140.0028.2527.4529.00+9.19+48.22%2814561.13%
SPXL220218P001410002022-01-18 3:48PM EST141.0016.5527.5030.000.00-48862.55%
SPXL220218P001420002022-01-20 1:26PM EST142.0017.2528.5531.000.00-13363.92%
SPXL220218P001430002022-01-10 1:40PM EST143.0015.4529.6031.850.00-63862.06%
SPXL220218P001440002022-01-12 10:46AM EST144.009.5530.4033.450.00-38274.85%
SPXL220218P001450002022-01-21 3:30PM EST145.0033.0031.4533.90+13.72+71.16%2220665.77%
SPXL220218P001460002022-01-14 10:48AM EST146.0015.9032.4034.850.00-38765.92%
SPXL220218P001470002022-01-18 10:18AM EST147.0019.5533.2535.800.00-19565.97%
SPXL220218P001500002022-01-21 10:43AM EST150.0033.4836.4038.80+7.48+28.77%16769.63%
SPXL220218P001550002022-01-20 9:30AM EST155.0030.6741.1543.750.00-26774.07%
SPXL220218P001600002022-01-10 9:32AM EST160.0028.6546.1048.850.00-4782.37%
SPXL220218P001650002022-01-12 12:55PM EST165.0025.2551.1553.650.00-41181.54%
SPXL220218P001700002022-01-10 1:23PM EST170.0040.0656.0558.750.00-2689.75%
SPXL220218P001750002022-01-07 1:17PM EST175.0038.7560.9563.850.00-12497.66%