Singapore markets open in 5 hours 17 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.88-4.06 (-5.64%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220715C000300002022-06-27 9:34AM EDT30.0042.5037.9038.200.00-221186.72%
SPXL220715C000350002022-06-21 2:23PM EDT35.0030.2033.0033.300.00--23167.77%
SPXL220715C000400002022-06-22 9:42AM EDT40.0023.6028.0028.400.00-256142.38%
SPXL220715C000450002022-06-21 10:34AM EDT45.0020.8023.1023.500.00-88122.07%
SPXL220715C000500002022-06-28 12:31PM EDT50.0019.9918.3018.60-2.31-10.36%467103.52%
SPXL220715C000550002022-06-28 3:02PM EDT55.0013.9013.5014.00-3.50-20.11%834088.48%
SPXL220715C000600002022-06-28 2:15PM EDT60.009.809.609.90-3.40-25.76%1667085.30%
SPXL220715C000610002022-06-27 2:01PM EDT61.0012.208.809.200.00-328984.18%
SPXL220715C000620002022-06-28 3:12PM EDT62.007.907.908.30-3.90-33.05%10110579.59%
SPXL220715C000630002022-06-28 3:10PM EDT63.007.407.307.70-3.42-31.61%1217380.52%
SPXL220715C000640002022-06-28 2:44PM EDT64.006.706.807.00-4.00-37.38%1210080.71%
SPXL220715C000650002022-06-28 3:06PM EDT65.006.006.106.30-3.04-33.63%49099578.56%
SPXL220715C000700002022-06-28 3:22PM EDT70.003.503.303.50-2.09-37.39%1,04269471.78%
SPXL220715C000750002022-06-28 3:26PM EDT75.001.751.651.75-1.44-45.14%1,6591,84969.14%
SPXL220715C000800002022-06-28 3:22PM EDT80.000.780.700.80-0.82-51.25%3351,98967.14%
SPXL220715C000850002022-06-28 3:24PM EDT85.000.350.300.40-0.40-53.33%6362,75768.26%
SPXL220715C000900002022-06-28 3:26PM EDT90.000.170.150.20-0.18-51.43%3761,95670.61%
SPXL220715C000950002022-06-28 3:00PM EDT95.000.100.050.15-0.09-47.37%8776274.22%
SPXL220715C001000002022-06-28 1:12PM EDT100.000.050.000.10-0.05-50.00%61,89275.78%
SPXL220715C001050002022-06-24 1:09PM EDT105.000.070.000.10+0.02+40.00%170083.59%
SPXL220715C001100002022-06-28 11:39AM EDT110.000.050.000.150.00-255396.09%
SPXL220715C001150002022-06-27 1:07PM EDT115.000.050.000.050.00-8699290.63%
SPXL220715C001200002022-06-27 9:54AM EDT120.000.020.000.050.00-1051196.88%
SPXL220715C001250002022-06-23 10:08AM EDT125.000.030.000.000.00-149350.00%
SPXL220715C001260002022-06-13 9:36AM EDT126.000.050.000.250.00-143126.56%
SPXL220715C001270002022-06-07 3:02PM EDT127.000.050.000.100.00-586114.06%
SPXL220715C001280002022-06-10 9:30AM EDT128.000.050.000.200.00-191125.39%
SPXL220715C001290002022-06-03 3:19PM EDT129.000.400.000.200.00-166126.56%
SPXL220715C001300002022-06-15 11:08AM EDT130.000.100.000.050.00-1531108.59%
SPXL220715C001310002022-06-24 9:30AM EDT131.000.050.000.150.00-123124.61%
SPXL220715C001320002022-05-16 10:02AM EDT132.000.150.001.200.00-119172.56%
SPXL220715C001330002022-05-06 10:01AM EDT133.000.600.000.600.00-111154.10%
SPXL220715C001340002022-04-22 9:45AM EDT134.002.220.001.200.00-113175.49%
SPXL220715C001350002022-06-02 2:45PM EDT135.000.100.000.150.00-157129.30%
SPXL220715C001360002022-03-21 3:22PM EDT136.004.802.703.300.00-530259.91%
SPXL220715C001370002022-05-02 2:12PM EDT137.000.450.000.800.00-110167.19%
SPXL220715C001380002022-06-07 3:54PM EDT138.000.300.000.150.00-3123132.81%
SPXL220715C001390002022-05-10 1:38PM EDT139.000.420.000.550.00-253159.96%
SPXL220715C001400002022-06-16 9:45AM EDT140.000.120.000.150.00-3170134.77%
SPXL220715C001410002022-04-27 9:49AM EDT141.000.550.000.750.00-13170.70%
SPXL220715C001420002022-04-26 10:38AM EDT142.000.500.000.300.00-1035149.80%
SPXL220715C001430002022-04-13 10:16AM EDT143.001.760.000.850.00-17176.95%
SPXL220715C001440002022-04-04 9:33AM EDT144.003.720.100.750.00-414178.13%
SPXL220715C001450002022-05-23 1:57PM EDT145.000.060.000.100.00-377133.98%
SPXL220715C001460002022-01-27 4:27PM EDT146.004.102.633.750.00-17281.05%
SPXL220715C001470002022-04-20 9:54AM EDT147.001.200.000.200.00-18147.66%
SPXL220715C001480002022-05-19 2:29PM EDT148.000.100.000.900.00-17184.96%
SPXL220715C001490002022-03-30 11:54AM EDT149.004.350.000.800.00-16182.52%
SPXL220715C001500002022-06-02 11:38AM EDT150.000.100.000.750.00-3672181.84%
SPXL220715C001510002022-05-19 9:30AM EDT151.000.050.000.800.00-1127184.96%
SPXL220715C001520002022-02-22 2:53PM EDT152.002.102.062.540.00-111265.82%
SPXL220715C001530002022-01-28 12:34PM EDT153.003.401.862.720.00-111266.99%
SPXL220715C001540002022-06-14 10:08AM EDT154.000.140.000.050.00-16132.81%
SPXL220715C001550002022-05-26 3:17PM EDT155.000.080.000.150.00-135150.78%
SPXL220715C001600002022-04-25 3:37PM EDT160.000.200.000.300.00-236169.34%
SPXL220715C001650002022-04-27 3:56PM EDT165.000.150.000.500.00-189186.91%
SPXL220715C001700002022-05-09 1:34PM EDT170.000.100.000.400.00-18185.94%
SPXL220715C001750002022-06-02 1:28PM EDT175.000.050.000.750.00-189208.79%
SPXL220715C001800002022-03-07 12:58PM EDT180.000.720.000.650.00-270209.18%
SPXL220715C001850002022-04-25 9:39AM EDT185.000.150.000.400.00-330199.61%
SPXL220715C001900002022-04-20 1:39PM EDT190.000.050.001.000.00-528233.01%
SPXL220715C001950002022-05-10 2:57PM EDT195.000.050.000.750.00-110227.15%
SPXL220715C002000002022-04-21 1:45PM EDT200.000.100.001.600.00-341261.43%
SPXL220715C002050002022-05-02 12:54PM EDT205.000.050.000.000.00-11350.00%
SPXL220715C002100002022-03-24 3:34PM EDT210.000.250.000.600.00-412232.03%
SPXL220715C002150002022-02-11 12:25PM EDT215.000.310.000.810.00-328246.29%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXL220715P000300002022-06-23 1:25PM EDT30.000.100.000.150.00-621165.63%
SPXL220715P000350002022-06-28 3:22PM EDT35.000.090.050.10+0.02+28.57%285136.72%
SPXL220715P000400002022-06-28 2:59PM EDT40.000.150.100.15-0.02-11.76%17258120.31%
SPXL220715P000450002022-06-28 1:50PM EDT45.000.220.200.25+0.02+10.00%206312107.23%
SPXL220715P000500002022-06-28 3:16PM EDT50.000.430.400.45+0.08+22.86%2161296.29%
SPXL220715P000550002022-06-28 3:21PM EDT55.000.900.800.90+0.30+50.00%9649287.84%
SPXL220715P000600002022-06-28 3:23PM EDT60.001.751.651.80+0.53+43.44%12569082.13%
SPXL220715P000610002022-06-28 3:25PM EDT61.001.901.902.05+0.60+46.15%824381.18%
SPXL220715P000620002022-06-28 2:35PM EDT62.002.302.152.30+0.85+58.62%613679.71%
SPXL220715P000630002022-06-28 12:23PM EDT63.002.192.452.60+0.23+11.73%8124778.71%
SPXL220715P000640002022-06-28 2:54PM EDT64.002.822.752.95+0.97+52.43%1415477.64%
SPXL220715P000650002022-06-28 3:08PM EDT65.003.383.103.30+1.16+52.25%3561,93176.47%
SPXL220715P000700002022-06-28 3:27PM EDT70.005.605.405.60+1.63+41.06%3621,05371.44%
SPXL220715P000750002022-06-28 2:54PM EDT75.008.708.608.90+2.20+33.85%10543167.77%
SPXL220715P000800002022-06-28 2:44PM EDT80.0013.0012.5012.80+3.35+34.72%2538260.55%
SPXL220715P000850002022-06-28 12:49PM EDT85.0015.6217.1017.40+2.12+15.70%21082455.86%
SPXL220715P000900002022-06-28 2:17PM EDT90.0021.8021.9022.30+3.55+19.45%615071.00%
SPXL220715P000950002022-06-28 3:14PM EDT95.0027.3026.9027.20-1.30-4.55%118271.88%
SPXL220715P001000002022-06-24 9:58AM EDT100.0030.7031.8032.100.00-22730.00%
SPXL220715P001050002022-06-21 3:42PM EDT105.0039.8036.7037.100.00-3101510.00%
SPXL220715P001100002022-06-22 3:38PM EDT110.0045.1541.8042.000.00-2330.00%
SPXL220715P001150002022-06-21 10:35AM EDT115.0050.0046.8047.200.00-22104.30%
SPXL220715P001200002022-06-22 11:46AM EDT120.0054.6151.7052.400.00-686133.79%
SPXL220715P001250002022-06-23 12:35PM EDT125.0060.3056.7057.100.00-160.00%
SPXL220715P001260002022-06-03 10:21AM EDT126.0039.4057.7058.500.00-49150.29%
SPXL220715P001270002022-06-16 3:01PM EDT127.0067.5058.7059.400.00-60144.14%
SPXL220715P001280002022-06-16 2:59PM EDT128.0069.1059.7060.400.00-42145.61%
SPXL220715P001290002022-06-03 12:10PM EDT129.0043.7060.7061.300.00-620137.31%
SPXL220715P001300002022-06-24 12:02PM EDT130.0058.7961.8062.100.00-690.00%
SPXL220715P001310002022-06-16 3:00PM EDT131.0071.8062.8063.100.00-330.00%
SPXL220715P001320002022-06-17 3:22PM EDT132.0070.9063.7064.200.00-71126.95%
SPXL220715P001330002022-06-03 10:29AM EDT133.0046.4064.8065.200.00-970128.13%
SPXL220715P001340002022-06-23 11:23AM EDT134.0068.0065.9066.400.00-14115.63%
SPXL220715P001350002022-06-07 1:11PM EDT135.0048.1066.8067.500.00-35117.19%
SPXL220715P001360002022-06-16 3:44PM EDT136.0076.2167.7068.200.00-316131.64%
SPXL220715P001370002022-06-16 3:00PM EDT137.0077.9068.7069.100.00-110.00%
SPXL220715P001380002022-06-16 2:36PM EDT138.0078.8069.7070.100.00-100.00%
SPXL220715P001390002022-06-03 11:23AM EDT139.0053.9070.7071.400.00-341160.35%
SPXL220715P001400002022-06-06 3:27PM EDT140.0054.3071.7072.400.00-6413161.72%
SPXL220715P001410002022-06-03 12:11PM EDT141.0069.6072.8073.10+13.90+24.96%1360.00%
SPXL220715P001420002022-06-06 9:37AM EDT142.0054.4073.9074.300.00-152153.91%
SPXL220715P001430002022-06-16 2:40PM EDT143.0083.6075.0075.400.00-15139.45%
SPXL220715P001440002022-06-17 3:12PM EDT144.0083.7075.8076.500.00-12126.56%
SPXL220715P001450002022-06-21 10:01AM EDT145.0080.4076.8077.300.00-112157.42%
SPXL220715P001460002022-06-03 2:00PM EDT146.0060.5077.7078.200.00-31142.58%
SPXL220715P001470002022-06-16 2:40PM EDT147.0087.5078.8079.500.00-31128.91%
SPXL220715P001480002022-06-16 3:00PM EDT148.0088.9079.7080.000.00-310.00%
SPXL220715P001490002022-06-16 3:01PM EDT149.0089.5080.8081.500.00-32131.25%
SPXL220715P001500002022-06-09 11:44AM EDT150.0064.8181.7082.200.00-500146.88%
SPXL220715P001510002022-06-17 3:12PM EDT151.0090.5082.7083.200.00-20148.05%
SPXL220715P001520002022-05-26 2:36PM EDT152.0069.1079.0080.100.00-3800.00%
SPXL220715P001530002022-06-03 11:05AM EDT153.0067.7084.7085.300.00-11166.21%
SPXL220715P001540002022-06-17 3:18PM EDT154.0093.3085.7086.200.00-10150.78%
SPXL220715P001550002022-06-24 3:31PM EDT155.0083.2986.7087.100.00-110.00%
SPXL220715P001600002022-06-17 3:22PM EDT160.0098.8091.7092.200.00-10157.03%
SPXL220715P001650002022-06-24 3:31PM EDT165.0093.3296.9097.400.00-13145.31%
SPXL220715P001700002022-06-06 2:30PM EDT170.0083.90101.70102.200.00-263166.02%
SPXL220715P001750002022-06-17 3:20PM EDT175.00114.10106.60107.400.00-44200.00%
SPXL220715P001800002022-06-21 3:04PM EDT180.00114.40111.70112.100.00-500.00%
SPXL220715P001850002022-06-16 3:40PM EDT185.00124.90116.70117.200.00-1082178.91%
SPXL220715P001900002022-06-16 3:24PM EDT190.00129.90121.80122.200.00-15112182.81%
SPXL220715P001950002022-06-17 3:27PM EDT195.00133.50126.80127.200.00-80186.72%
SPXL220715P002000002022-06-21 2:40PM EDT200.00135.00131.80132.200.00-41190.23%
SPXL220715P002050002022-06-01 3:59PM EDT205.00119.70136.70137.100.00-8500.00%
SPXL220715P002100002022-06-17 3:26PM EDT210.00148.60141.80142.100.00-600.00%
SPXL220715P002150002022-06-16 3:08PM EDT215.00155.30146.60147.100.00-840.00%