Singapore markets close in 2 hours 16 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.50+0.27 (+0.20%)
At close: 04:00PM EDT
135.02 -0.48 (-0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240531C000800002024-05-14 2:18PM EDT80.0050.600.000.000.00-1000.00%
SPXL240531C000850002024-05-03 10:04AM EDT85.0037.450.000.000.00-100.00%
SPXL240531C000900002024-05-23 3:12PM EDT90.0041.980.000.000.00-100.00%
SPXL240531C001000002024-05-23 1:56PM EDT100.0033.770.000.000.00-1000.00%
SPXL240531C001030002024-05-17 10:56AM EDT103.0032.520.000.000.00-100.00%
SPXL240531C001050002024-04-12 3:59PM EDT105.0021.5722.9027.500.00--120.00%
SPXL240531C001060002024-05-16 10:14AM EDT106.0031.000.000.000.00-100.00%
SPXL240531C001100002024-05-17 10:56AM EDT110.0025.770.000.000.00-100.00%
SPXL240531C001120002024-05-21 3:58PM EDT112.0025.000.000.000.00-100.00%
SPXL240531C001130002024-04-23 11:50AM EDT113.0010.280.000.000.00-110.00%
SPXL240531C001140002024-05-01 11:42AM EDT114.007.000.000.000.00-400.00%
SPXL240531C001150002024-05-10 1:31PM EDT115.0015.650.000.000.00-1000.00%
SPXL240531C001160002024-05-08 9:31AM EDT116.0011.000.000.000.00-100.00%
SPXL240531C001170002024-05-21 10:34AM EDT117.0019.500.000.000.00-100.00%
SPXL240531C001180002024-05-24 1:52PM EDT118.0017.400.000.000.00-600.00%
SPXL240531C001190002024-05-08 9:31AM EDT119.009.000.000.000.00-200.00%
SPXL240531C001200002024-05-28 10:31AM EDT120.0015.350.000.000.00-700.00%
SPXL240531C001210002024-05-14 9:52AM EDT121.0010.100.000.000.00-1000.00%
SPXL240531C001220002024-05-10 2:57PM EDT122.009.200.000.000.00-500.00%
SPXL240531C001225002024-05-08 9:32AM EDT122.506.500.000.000.00-100.00%
SPXL240531C001230002024-05-28 1:19PM EDT123.0012.550.000.000.00-5000.00%
SPXL240531C001235002024-04-29 10:06AM EDT123.505.100.000.000.00--00.00%
SPXL240531C001240002024-05-16 2:14PM EDT124.0012.200.000.000.00-100.00%
SPXL240531C001245002024-05-22 12:49PM EDT124.5011.950.000.000.00-100.00%
SPXL240531C001250002024-05-28 1:01PM EDT125.0010.500.000.000.00-700.00%
SPXL240531C001255002024-05-13 11:19AM EDT125.506.800.000.000.00-200.00%
SPXL240531C001260002024-05-28 12:51PM EDT126.0010.300.000.000.00-100.00%
SPXL240531C001265002024-05-28 10:38AM EDT126.509.000.000.000.00-11900.00%
SPXL240531C001270002024-05-28 10:12AM EDT127.007.110.000.000.00-6000.00%
SPXL240531C001275002024-05-17 2:23PM EDT127.507.200.000.000.00-100.00%
SPXL240531C001280002024-05-24 11:28AM EDT128.007.800.000.000.00-200.00%
SPXL240531C001285002024-05-28 2:25PM EDT128.506.200.000.000.00-200.00%
SPXL240531C001290002024-05-28 2:12PM EDT129.006.400.000.000.00-500.00%
SPXL240531C001295002024-05-28 2:25PM EDT129.505.300.000.000.00-400.00%
SPXL240531C001300002024-05-24 10:24AM EDT130.004.890.000.000.00-1100.00%
SPXL240531C001305002024-05-23 2:36PM EDT130.503.450.000.000.00-600.00%
SPXL240531C001310002024-05-28 9:49AM EDT131.004.880.000.000.00-1000.00%
SPXL240531C001315002024-05-24 9:51AM EDT131.503.300.000.000.00-1000.00%
SPXL240531C001320002024-05-24 3:02PM EDT132.003.450.000.000.00-1400.00%
SPXL240531C001325002024-05-28 2:38PM EDT132.502.370.000.000.00-800.00%
SPXL240531C001330002024-05-28 1:52PM EDT133.002.700.000.000.00-200.00%
SPXL240531C001335002024-05-28 3:59PM EDT133.502.800.000.000.00-900.00%
SPXL240531C001340002024-05-28 3:41PM EDT134.001.900.000.000.00-11100.00%
SPXL240531C001345002024-05-28 3:56PM EDT134.501.700.000.000.00-6000.00%
SPXL240531C001350002024-05-28 3:59PM EDT135.001.750.000.000.00-37800.00%
SPXL240531C001355002024-05-28 3:49PM EDT135.501.050.000.000.00-12500.01%
SPXL240531C001360002024-05-28 3:27PM EDT136.000.930.000.000.00-11801.56%
SPXL240531C001370002024-05-28 3:56PM EDT137.000.630.000.000.00-13703.13%
SPXL240531C001380002024-05-28 3:01PM EDT138.000.300.000.000.00-16906.25%
SPXL240531C001390002024-05-28 3:25PM EDT139.000.200.000.000.00-5306.25%
SPXL240531C001400002024-05-28 2:37PM EDT140.000.120.000.000.00-133012.50%
SPXL240531C001410002024-05-28 3:11PM EDT141.000.150.000.000.00-7012.50%
SPXL240531C001420002024-05-28 9:30AM EDT142.000.100.000.000.00-6012.50%
SPXL240531C001430002024-05-28 12:49PM EDT143.000.050.000.000.00-16012.50%
SPXL240531C001440002024-05-28 1:34PM EDT144.000.050.000.000.00-14012.50%
SPXL240531C001450002024-05-28 1:17PM EDT145.000.050.000.000.00-29012.50%
SPXL240531C001460002024-05-23 9:30AM EDT146.000.200.000.000.00--025.00%
SPXL240531C001470002024-05-23 10:49AM EDT147.000.050.000.000.00--025.00%
SPXL240531C001480002024-05-16 10:49AM EDT148.000.240.000.000.00--025.00%
SPXL240531C001500002024-05-23 9:30AM EDT150.000.100.000.000.00-1025.00%
SPXL240531C001510002024-05-21 2:43PM EDT151.000.050.000.000.00--025.00%
SPXL240531C001520002024-05-21 9:35AM EDT152.000.050.000.000.00--025.00%
SPXL240531C001550002024-04-15 9:44AM EDT155.000.750.000.000.00--125.00%
SPXL240531C001600002024-04-12 10:56AM EDT160.000.200.000.500.00-11106.84%
SPXL240531C001700002024-05-28 9:31AM EDT170.000.050.000.000.00-29050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL240531P000750002024-04-26 12:12PM EDT75.000.300.000.800.00-23352.34%
SPXL240531P000800002024-05-28 2:02PM EDT80.000.030.000.000.00-17050.00%
SPXL240531P000850002024-04-29 3:51PM EDT85.000.250.000.000.00-20050.00%
SPXL240531P000900002024-04-26 12:12PM EDT90.000.530.002.100.00-212313.77%
SPXL240531P000950002024-05-07 3:58PM EDT95.000.200.000.000.00-2050.00%
SPXL240531P001000002024-05-21 9:30AM EDT100.000.050.000.000.00-1050.00%
SPXL240531P001020002024-05-24 10:30AM EDT102.000.050.000.000.00-1050.00%
SPXL240531P001030002024-05-28 9:30AM EDT103.000.010.000.000.00-1050.00%
SPXL240531P001040002024-05-08 2:09PM EDT104.000.260.000.000.00-27050.00%
SPXL240531P001050002024-05-23 3:06PM EDT105.000.070.000.000.00-7050.00%
SPXL240531P001060002024-05-20 12:28PM EDT106.000.050.000.000.00-1050.00%
SPXL240531P001070002024-05-03 9:30AM EDT107.000.890.000.000.00-1050.00%
SPXL240531P001080002024-05-08 3:17PM EDT108.000.420.000.000.00-1050.00%
SPXL240531P001090002024-05-10 2:16PM EDT109.000.350.000.000.00-5050.00%
SPXL240531P001100002024-05-17 2:58PM EDT110.000.120.000.000.00-10050.00%
SPXL240531P001110002024-05-16 10:07AM EDT111.000.160.000.000.00-1050.00%
SPXL240531P001120002024-05-23 9:30AM EDT112.000.050.000.000.00-1050.00%
SPXL240531P001130002024-05-14 11:36AM EDT113.000.350.000.000.00-5050.00%
SPXL240531P001140002024-05-06 1:52PM EDT114.001.300.000.000.00-6050.00%
SPXL240531P001150002024-05-24 3:24PM EDT115.000.050.000.000.00-58050.00%
SPXL240531P001160002024-05-23 2:59PM EDT116.000.100.000.000.00-6050.00%
SPXL240531P001170002024-05-28 3:07PM EDT117.000.050.000.000.00-3050.00%
SPXL240531P001180002024-05-17 12:28PM EDT118.000.250.000.000.00-3025.00%
SPXL240531P001190002024-05-28 11:26AM EDT119.000.050.000.000.00-2025.00%
SPXL240531P001200002024-05-23 2:53PM EDT120.000.220.000.000.00-2025.00%
SPXL240531P001210002024-05-21 3:38PM EDT121.000.150.000.000.00-2025.00%
SPXL240531P001220002024-05-20 11:00AM EDT122.000.190.000.000.00-2025.00%
SPXL240531P001225002024-05-23 1:56PM EDT122.500.200.000.000.00-1025.00%
SPXL240531P001230002024-05-23 2:52PM EDT123.000.350.000.000.00-2025.00%
SPXL240531P001235002024-05-23 1:43PM EDT123.500.200.000.000.00-2025.00%
SPXL240531P001240002024-05-28 1:52PM EDT124.000.080.000.000.00-57025.00%
SPXL240531P001245002024-05-20 2:16PM EDT124.500.310.000.000.00-33025.00%
SPXL240531P001250002024-05-28 9:30AM EDT125.000.130.000.000.00-1025.00%
SPXL240531P001255002024-05-28 2:36PM EDT125.500.150.000.000.00-101025.00%
SPXL240531P001260002024-05-28 2:32PM EDT126.000.150.000.000.00-31025.00%
SPXL240531P001265002024-05-28 2:30PM EDT126.500.150.000.000.00-1012.50%
SPXL240531P001270002024-05-28 2:33PM EDT127.000.200.000.000.00-14012.50%
SPXL240531P001275002024-05-24 3:38PM EDT127.500.160.000.000.00-28012.50%
SPXL240531P001280002024-05-28 3:14PM EDT128.000.210.000.000.00-103012.50%
SPXL240531P001285002024-05-24 2:01PM EDT128.500.250.000.000.00-6012.50%
SPXL240531P001290002024-05-28 3:28PM EDT129.000.250.000.000.00-6012.50%
SPXL240531P001295002024-05-28 2:32PM EDT129.500.420.000.000.00-4012.50%
SPXL240531P001300002024-05-28 3:40PM EDT130.000.330.000.000.00-20012.50%
SPXL240531P001305002024-05-28 11:46AM EDT130.500.300.000.000.00-31012.50%
SPXL240531P001310002024-05-28 3:22PM EDT131.000.510.000.000.00-15012.50%
SPXL240531P001315002024-05-28 3:13PM EDT131.500.600.000.000.00-3106.25%
SPXL240531P001320002024-05-28 2:36PM EDT132.001.010.000.000.00-6406.25%
SPXL240531P001325002024-05-28 3:43PM EDT132.500.750.000.000.00-3006.25%
SPXL240531P001330002024-05-28 3:59PM EDT133.000.700.000.000.00-21506.25%
SPXL240531P001335002024-05-28 2:48PM EDT133.501.650.000.000.00-3703.13%
SPXL240531P001340002024-05-28 3:35PM EDT134.001.160.000.000.00-10003.13%
SPXL240531P001345002024-05-28 1:51PM EDT134.501.450.000.000.00-2403.13%
SPXL240531P001350002024-05-28 3:59PM EDT135.001.210.000.000.00-10301.56%
SPXL240531P001355002024-05-28 3:59PM EDT135.501.650.000.000.00-5600.01%
SPXL240531P001360002024-05-28 3:19PM EDT136.002.320.000.000.00-3300.00%
SPXL240531P001370002024-05-28 2:04PM EDT137.002.650.000.000.00-1300.00%
SPXL240531P001380002024-05-28 3:25PM EDT138.003.500.000.000.00-1700.00%
SPXL240531P001390002024-05-28 3:25PM EDT139.004.500.000.000.00-1000.00%
SPXL240531P001400002024-05-28 2:13PM EDT140.005.160.000.000.00-1600.00%
SPXL240531P001410002024-05-23 10:02AM EDT141.005.600.000.000.00--00.00%
SPXL240531P001430002024-05-21 9:33AM EDT143.007.700.000.000.00--00.00%