Singapore markets open in 1 hour 55 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,554.61 -932.34 (-1.47%) CMC Crypto 200
1,306.83 -58.29 (-4.27%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510C00100000 | 2024-05-03 12:26PM EDT | 100.00 | 27.52 | 24.70 | 29.50 | +4.72 | +20.70% | 5 | 56 | 50.00% |
| SPXL240510C00103000 | 2024-05-03 3:56PM EDT | 103.00 | 20.00 | 21.70 | 26.50 | 0.00 | - | 3 | 3 | 50.00% |
| SPXL240510C00104000 | 2024-05-02 2:06PM EDT | 104.00 | 14.20 | 21.00 | 25.50 | 0.00 | - | 2 | 2 | 102.73% |
| SPXL240510C00107000 | 2024-04-22 10:01AM EDT | 107.00 | 9.90 | 18.00 | 22.50 | 0.00 | - | - | 4 | 90.43% |
| SPXL240510C00108000 | 2024-04-23 2:34PM EDT | 108.00 | 12.49 | 16.80 | 21.50 | 0.00 | - | - | 16 | 72.27% |
| SPXL240510C00109000 | 2024-05-06 11:05AM EDT | 109.00 | 14.90 | 16.00 | 20.50 | 0.00 | - | 2 | 2 | 82.23% |
| SPXL240510C00110000 | 2024-05-06 2:27PM EDT | 110.00 | 16.00 | 15.00 | 19.50 | 0.00 | - | 3 | 15 | 78.13% |
| SPXL240510C00111000 | 2024-05-06 2:34PM EDT | 111.00 | 15.00 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 74.02% |
| SPXL240510C00112000 | 2024-05-07 3:59PM EDT | 112.00 | 15.27 | 13.00 | 17.50 | +3.27 | +27.25% | 48 | 59 | 69.92% |
| SPXL240510C00113000 | 2024-05-06 11:46AM EDT | 113.00 | 12.00 | 12.00 | 16.50 | 0.00 | - | 1 | 17 | 66.02% |
| SPXL240510C00114000 | 2024-05-06 9:45AM EDT | 114.00 | 11.20 | 11.00 | 15.50 | 0.00 | - | 2 | 23 | 61.91% |
| SPXL240510C00115000 | 2024-05-06 9:37AM EDT | 115.00 | 9.90 | 10.00 | 14.50 | 0.00 | - | 5 | 100 | 57.81% |
| SPXL240510C00116000 | 2024-05-07 2:46PM EDT | 116.00 | 10.97 | 9.00 | 13.50 | +3.47 | +46.27% | 10 | 69 | 53.71% |
| SPXL240510C00117000 | 2024-05-07 2:46PM EDT | 117.00 | 10.02 | 8.30 | 12.20 | +1.82 | +22.20% | 5 | 734 | 114.01% |
| SPXL240510C00118000 | 2024-05-07 11:53AM EDT | 118.00 | 9.91 | 7.30 | 11.40 | +1.71 | +20.85% | 4 | 106 | 51.27% |
| SPXL240510C00119000 | 2024-05-07 11:25AM EDT | 119.00 | 9.23 | 6.40 | 10.30 | +1.73 | +23.07% | 3 | 99 | 103.08% |
| SPXL240510C00120000 | 2024-05-06 3:54PM EDT | 120.00 | 6.50 | 5.40 | 9.50 | 0.00 | - | 13 | 133 | 100.78% |
| SPXL240510C00120500 | 2024-05-06 11:47AM EDT | 120.50 | 5.27 | 4.90 | 9.00 | 0.00 | - | 3 | 40 | 97.27% |
| SPXL240510C00121000 | 2024-05-07 3:50PM EDT | 121.00 | 6.63 | 4.30 | 8.50 | +1.26 | +23.46% | 13 | 60 | 93.70% |
| SPXL240510C00122000 | 2024-05-07 3:50PM EDT | 122.00 | 5.60 | 4.00 | 7.00 | +0.60 | +12.00% | 101 | 173 | 75.68% |
| SPXL240510C00123000 | 2024-05-07 3:44PM EDT | 123.00 | 4.40 | 4.30 | 6.50 | +0.20 | +4.76% | 26 | 151 | 55.57% |
| SPXL240510C00124000 | 2024-05-07 3:03PM EDT | 124.00 | 3.50 | 3.50 | 3.90 | +0.10 | +2.94% | 30 | 233 | 37.65% |
| SPXL240510C00125000 | 2024-05-07 3:40PM EDT | 125.00 | 3.10 | 2.75 | 3.10 | +0.35 | +12.73% | 151 | 402 | 35.43% |
| SPXL240510C00126000 | 2024-05-07 2:24PM EDT | 126.00 | 2.10 | 2.10 | 2.35 | +0.05 | +2.44% | 95 | 234 | 33.01% |
| SPXL240510C00127000 | 2024-05-07 3:59PM EDT | 127.00 | 1.70 | 1.50 | 1.70 | +0.20 | +13.33% | 253 | 158 | 31.10% |
| SPXL240510C00128000 | 2024-05-07 3:58PM EDT | 128.00 | 1.20 | 1.00 | 1.20 | +0.10 | +9.09% | 112 | 371 | 30.23% |
| SPXL240510C00128500 | 2024-05-07 2:44PM EDT | 128.50 | 1.02 | 0.80 | 0.95 | +0.32 | +45.71% | 74 | 91 | 29.05% |
| SPXL240510C00129000 | 2024-05-07 3:17PM EDT | 129.00 | 0.75 | 0.65 | 0.80 | -0.05 | -6.25% | 52 | 229 | 29.37% |
| SPXL240510C00129500 | 2024-05-07 12:24PM EDT | 129.50 | 0.89 | 0.50 | 0.65 | +0.29 | +48.33% | 5 | 188 | 29.25% |
| SPXL240510C00130000 | 2024-05-07 1:59PM EDT | 130.00 | 0.46 | 0.35 | 0.50 | -0.04 | -8.00% | 90 | 224 | 28.57% |
| SPXL240510C00130500 | 2024-05-07 11:40AM EDT | 130.50 | 0.50 | 0.25 | 0.40 | +0.20 | +66.67% | 12 | 39 | 28.61% |
| SPXL240510C00131000 | 2024-05-07 3:27PM EDT | 131.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 14 | 224 | 28.13% |
| SPXL240510C00131500 | 2024-05-07 12:36PM EDT | 131.50 | 0.29 | 0.15 | 0.25 | +0.04 | +16.00% | 40 | 62 | 28.71% |
| SPXL240510C00132000 | 2024-05-07 1:29PM EDT | 132.00 | 0.30 | 0.10 | 0.20 | +0.10 | +50.00% | 44 | 111 | 29.00% |
| SPXL240510C00132500 | 2024-05-07 1:01PM EDT | 132.50 | 0.20 | 0.10 | 0.15 | +0.08 | +66.67% | 30 | 341 | 28.81% |
| SPXL240510C00133000 | 2024-05-07 1:29PM EDT | 133.00 | 0.20 | 0.10 | 0.15 | +0.05 | +33.33% | 33 | 88 | 30.76% |
| SPXL240510C00133500 | 2024-04-26 12:19PM EDT | 133.50 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 45.90% |
| SPXL240510C00134000 | 2024-05-07 11:52AM EDT | 134.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 23 | 20 | 34.47% |
| SPXL240510C00134500 | 2024-05-07 2:14PM EDT | 134.50 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 5 | 141 | 33.30% |
| SPXL240510C00135000 | 2024-05-06 2:54PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 40.82% |
| SPXL240510C00135500 | 2024-04-22 10:14AM EDT | 135.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.79% |
| SPXL240510C00136000 | 2024-04-25 9:38AM EDT | 136.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SPXL240510C00137000 | 2024-04-16 10:33AM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240510C00138000 | 2024-05-03 10:48AM EDT | 138.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.39% |
| SPXL240510C00139000 | 2024-04-10 11:04AM EDT | 139.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 58.01% |
| SPXL240510C00140000 | 2024-05-03 9:30AM EDT | 140.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 3 | 21 | 61.43% |
| SPXL240510C00141000 | 2024-04-16 9:30AM EDT | 141.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 63.38% |
| SPXL240510C00143000 | 2024-04-15 9:58AM EDT | 143.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 71.58% |
| SPXL240510C00144000 | 2024-04-09 11:02AM EDT | 144.00 | 0.98 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 74.80% |
| SPXL240510C00145000 | 2024-04-04 2:40PM EDT | 145.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 6 | 0 | 98.83% |
| SPXL240510C00146000 | 2024-04-17 10:15AM EDT | 146.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 81.25% |
| SPXL240510C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 93.36% |
| SPXL240510C00165000 | 2024-05-06 9:33AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510P00075000 | 2024-04-01 10:48AM EDT | 75.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 3 | 324.41% |
| SPXL240510P00090000 | 2024-05-03 10:25AM EDT | 90.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 178.13% |
| SPXL240510P00095000 | 2024-05-07 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 60 | 141.41% |
| SPXL240510P00100000 | 2024-05-03 1:08PM EDT | 100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 92.97% |
| SPXL240510P00102000 | 2024-05-01 10:31AM EDT | 102.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 3 | 121.88% |
| SPXL240510P00103000 | 2024-05-06 1:16PM EDT | 103.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 15 | 117.38% |
| SPXL240510P00104000 | 2024-05-06 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 112.89% |
| SPXL240510P00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 108.40% |
| SPXL240510P00106000 | 2024-05-03 2:22PM EDT | 106.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 104.00% |
| SPXL240510P00107000 | 2024-05-03 10:08AM EDT | 107.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 99.61% |
| SPXL240510P00108000 | 2024-05-06 3:30PM EDT | 108.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 95.12% |
| SPXL240510P00109000 | 2024-05-03 2:23PM EDT | 109.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 104 | 90.82% |
| SPXL240510P00110000 | 2024-05-06 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 82 | 59.38% |
| SPXL240510P00111000 | 2024-05-03 2:24PM EDT | 111.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 82.03% |
| SPXL240510P00112000 | 2024-05-07 10:04AM EDT | 112.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 136 | 52.73% |
| SPXL240510P00113000 | 2024-05-07 2:05PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 20 | 460 | 54.69% |
| SPXL240510P00114000 | 2024-05-03 2:22PM EDT | 114.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 19 | 63 | 51.17% |
| SPXL240510P00115000 | 2024-05-06 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 8 | 168 | 53.52% |
| SPXL240510P00116000 | 2024-05-07 2:25PM EDT | 116.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 3 | 120 | 49.61% |
| SPXL240510P00117000 | 2024-05-07 2:35PM EDT | 117.00 | 0.08 | 0.05 | 0.60 | -0.12 | -60.00% | 14 | 105 | 59.47% |
| SPXL240510P00118000 | 2024-05-07 3:28PM EDT | 118.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 4 | 179 | 41.99% |
| SPXL240510P00119000 | 2024-05-07 10:40AM EDT | 119.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 3 | 59 | 41.41% |
| SPXL240510P00120000 | 2024-05-07 3:10PM EDT | 120.00 | 0.17 | 0.05 | 0.15 | -0.09 | -34.62% | 34 | 142 | 37.31% |
| SPXL240510P00120500 | 2024-05-07 10:14AM EDT | 120.50 | 0.20 | 0.10 | 0.20 | -0.27 | -57.45% | 24 | 26 | 37.70% |
| SPXL240510P00121000 | 2024-05-07 2:35PM EDT | 121.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 111 | 98 | 35.55% |
| SPXL240510P00122000 | 2024-05-07 2:32PM EDT | 122.00 | 0.35 | 0.20 | 0.25 | -0.10 | -22.22% | 39 | 216 | 33.06% |
| SPXL240510P00123000 | 2024-05-07 3:10PM EDT | 123.00 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 76 | 151 | 33.11% |
| SPXL240510P00124000 | 2024-05-07 3:59PM EDT | 124.00 | 0.50 | 0.45 | 0.55 | -0.45 | -47.37% | 89 | 100 | 31.64% |
| SPXL240510P00125000 | 2024-05-07 3:56PM EDT | 125.00 | 0.70 | 0.65 | 0.75 | -0.42 | -37.50% | 31 | 217 | 30.08% |
| SPXL240510P00126000 | 2024-05-07 3:59PM EDT | 126.00 | 0.95 | 0.90 | 1.05 | -0.60 | -38.71% | 152 | 83 | 29.10% |
| SPXL240510P00127000 | 2024-05-07 3:59PM EDT | 127.00 | 1.39 | 1.30 | 1.45 | -0.63 | -31.19% | 184 | 19 | 28.27% |
| SPXL240510P00128000 | 2024-05-07 3:59PM EDT | 128.00 | 1.90 | 1.75 | 2.00 | -1.20 | -38.71% | 49 | 64 | 28.30% |
| SPXL240510P00128500 | 2024-05-07 2:53PM EDT | 128.50 | 2.20 | 2.05 | 2.30 | -1.61 | -42.26% | 58 | 2 | 28.05% |
| SPXL240510P00129000 | 2024-05-07 1:32PM EDT | 129.00 | 2.55 | 2.35 | 2.65 | -1.38 | -35.11% | 5 | 9 | 28.32% |
| SPXL240510P00129500 | 2024-05-07 1:49PM EDT | 129.50 | 2.80 | 2.70 | 3.00 | -4.00 | -58.82% | 7 | 1 | 28.08% |
| SPXL240510P00130000 | 2024-05-07 11:15AM EDT | 130.00 | 2.95 | 3.00 | 3.40 | -1.20 | -28.92% | 1 | 8 | 28.57% |
| SPXL240510P00130500 | 2024-04-04 3:59PM EDT | 130.50 | 8.68 | 7.10 | 9.70 | 0.00 | - | 1 | 0 | 122.05% |
| SPXL240510P00131000 | 2024-05-06 2:25PM EDT | 131.00 | 5.45 | 2.50 | 5.00 | 0.00 | - | 1 | 1 | 48.19% |
| SPXL240510P00131500 | 2024-04-19 3:45PM EDT | 131.50 | 19.79 | 3.00 | 6.50 | 0.00 | - | 5 | 2 | 72.49% |
| SPXL240510P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.93 | 3.90 | 6.80 | 0.00 | - | 3 | 0 | 71.48% |
| SPXL240510P00133000 | 2024-05-07 10:59AM EDT | 133.00 | 6.00 | 4.00 | 7.90 | -3.00 | -33.33% | 2 | 1 | 79.69% |
| SPXL240510P00133500 | 2024-04-11 3:47PM EDT | 133.50 | 7.10 | 4.30 | 8.20 | 0.00 | - | - | 0 | 78.27% |
| SPXL240510P00134000 | 2024-05-01 3:07PM EDT | 134.00 | 14.20 | 4.80 | 8.40 | 0.00 | - | 7 | 30 | 74.32% |
| SPXL240510P00135000 | 2024-04-23 10:09AM EDT | 135.00 | 16.87 | 5.80 | 9.30 | 0.00 | - | 12 | 0 | 77.27% |
| SPXL240510P00137000 | 2024-05-02 11:18AM EDT | 137.00 | 19.91 | 7.80 | 11.80 | 0.00 | - | 2 | 2 | 99.61% |
| SPXL240510P00138000 | 2024-05-02 11:38AM EDT | 138.00 | 21.66 | 8.80 | 12.80 | 0.00 | - | 3 | 1 | 104.69% |
| SPXL240510P00139000 | 2024-04-03 10:00AM EDT | 139.00 | 10.80 | 15.00 | 18.70 | 0.00 | - | 2 | 0 | 176.17% |
© 2024 Yahoo. All rights reserved.