Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,497.95 +10.92 (+0.20%) Dow
38,905.82 +70.96 (+0.18%) Nasdaq
17,899.93 +37.70 (+0.21%) Bitcoin USD
64,922.39 -1.70 (-0.00%) CMC Crypto 200
1,347.65 -35.02 (-2.53%)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240621C00003500 | 2024-05-28 11:41AM EDT | 3.50 | 5.07 | 3.70 | 4.80 | 0.00 | - | 1 | 0 | 1,293.75% |
| SPXS240621C00004000 | 2024-05-24 3:14PM EDT | 4.00 | 4.33 | 3.70 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXS240621C00005000 | 2024-05-24 2:51PM EDT | 5.00 | 3.55 | 2.72 | 2.84 | 0.00 | - | 40 | 35 | 287.50% |
| SPXS240621C00006000 | 2024-06-12 3:27PM EDT | 6.00 | 2.10 | 1.76 | 1.81 | 0.00 | - | 5 | 36 | 196.88% |
| SPXS240621C00006500 | 2024-06-04 3:37PM EDT | 6.50 | 2.30 | 1.26 | 1.31 | 0.00 | - | 1 | 1 | 143.75% |
| SPXS240621C00007000 | 2024-06-18 3:56PM EDT | 7.00 | 0.75 | 0.77 | 0.81 | -0.06 | -7.41% | 1 | 150 | 100.00% |
| SPXS240621C00007500 | 2024-06-20 10:36AM EDT | 7.50 | 0.31 | 0.28 | 0.32 | -0.03 | -8.82% | 48 | 385 | 53.13% |
| SPXS240621C00008000 | 2024-06-20 10:43AM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 726 | 5,687 | 40.63% |
| SPXS240621C00008500 | 2024-06-20 9:51AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,400 | 65.63% |
| SPXS240621C00009000 | 2024-06-18 12:05PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 21,370 | 50.00% |
| SPXS240621C00009500 | 2024-06-17 10:41AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 1,547 | 143.75% |
| SPXS240621C00010000 | 2024-06-18 11:57AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 9,835 | 50.00% |
| SPXS240621C00010500 | 2024-06-14 10:17AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,525 | 181.25% |
| SPXS240621C00011000 | 2024-06-17 2:27PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 9,995 | 200.00% |
| SPXS240621C00011500 | 2024-06-12 1:37PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| SPXS240621C00012000 | 2024-06-07 12:59PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,196 | 250.00% |
| SPXS240621C00012500 | 2024-06-12 1:39PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
| SPXS240621C00013000 | 2024-06-18 9:31AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 4,765 | 287.50% |
| SPXS240621C00013500 | 2024-05-23 10:30AM EDT | 13.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | - | 1 | 493.75% |
| SPXS240621C00014000 | 2024-06-10 9:47AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,580 | 50.00% |
| SPXS240621C00015000 | 2024-06-10 2:50PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,969 | 50.00% |
| SPXS240621C00016000 | 2024-06-03 12:33PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 908 | 375.00% |
| SPXS240621C00017000 | 2024-06-18 1:39PM EDT | 17.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 4,209 | 628.13% |
| SPXS240621C00018000 | 2024-05-23 9:46AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 793 | 425.00% |
| SPXS240621C00019000 | 2024-06-17 12:30PM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 222 | 693.75% |
| SPXS240621C00020000 | 2024-06-13 3:30PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,518 | 475.00% |
| SPXS240621C00021000 | 2024-06-17 12:13PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 50.00% |
| SPXS240621C00022000 | 2024-04-25 10:34AM EDT | 22.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 186 | 787.50% |
| SPXS240621C00023000 | 2024-04-12 3:09PM EDT | 23.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 11 | 222 | 818.75% |
| SPXS240621C00024000 | 2024-06-03 12:28PM EDT | 24.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 550.00% |
| SPXS240621C00025000 | 2024-05-29 10:37AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 575.00% |
| SPXS240621C00026000 | 2024-02-29 12:37PM EDT | 26.00 | 0.15 | 0.02 | 0.29 | 0.00 | - | 1 | 17 | 935.94% |
| SPXS240621C00027000 | 2024-01-22 12:13PM EDT | 27.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 375 | 1,006.25% |
| SPXS240621C00028000 | 2024-04-15 9:49AM EDT | 28.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 43 | 925.00% |
| SPXS240621C00029000 | 2024-05-09 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 10 | 943.75% |
| SPXS240621C00030000 | 2024-04-26 12:18PM EDT | 30.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 577 | 953.13% |
| SPXS240621C00031000 | 2024-05-09 9:51AM EDT | 31.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 50 | 213 | 971.88% |
| SPXS240621C00032000 | 2024-01-24 3:45PM EDT | 32.00 | 0.41 | 0.05 | 0.34 | 0.00 | - | 1 | 106 | 1,093.75% |
| SPXS240621C00033000 | 2023-11-29 10:36AM EDT | 33.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 254 | 1,271.88% |
| SPXS240621C00034000 | 2023-11-14 4:35PM EDT | 34.00 | 0.40 | 0.09 | 0.52 | 0.00 | - | 3 | 5 | 1,231.25% |
| SPXS240621C00035000 | 2023-12-01 2:02PM EDT | 35.00 | 0.27 | 0.00 | 0.49 | 0.00 | - | 5 | 16 | 1,193.75% |
| SPXS240621C00036000 | 2023-12-29 1:49PM EDT | 36.00 | 0.25 | 0.06 | 0.40 | 0.00 | - | 3 | 17 | 1,193.75% |
| SPXS240621C00037000 | 2024-03-05 2:23PM EDT | 37.00 | 0.12 | 0.02 | 0.26 | 0.00 | - | 10 | 7 | 1,103.13% |
| SPXS240621C00038000 | 2024-03-07 4:40PM EDT | 38.00 | 0.11 | 0.02 | 0.15 | 0.00 | - | 2 | 28 | 1,031.25% |
| SPXS240621C00039000 | 2023-11-27 1:54PM EDT | 39.00 | 0.29 | 0.00 | 0.49 | 0.00 | - | 2 | 0 | 1,250.00% |
| SPXS240621C00040000 | 2023-12-29 1:48PM EDT | 40.00 | 0.20 | 0.06 | 0.38 | 0.00 | - | 4 | 18 | 1,239.06% |
| SPXS240621C00041000 | 2023-10-10 10:16AM EDT | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPXS240621C00042000 | 2023-12-22 4:29PM EDT | 42.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 1 | 1,228 | 1,268.75% |
| SPXS240621C00045000 | 2024-06-17 12:08PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,824 | 800.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240621P00005000 | 2024-04-24 1:53PM EDT | 5.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 35 | 470.31% |
| SPXS240621P00006000 | 2024-06-18 10:58AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 162.50% |
| SPXS240621P00006500 | 2024-06-14 3:49PM EDT | 6.50 | 0.01 | - | 0.21 | 0.00 | - | - | 220 | 314.06% |
| SPXS240621P00007000 | 2024-06-18 1:23PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,143 | 93.75% |
| SPXS240621P00007500 | 2024-06-20 10:13AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 649 | 83 | 45.31% |
| SPXS240621P00008000 | 2024-06-20 10:31AM EDT | 8.00 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 243 | 1,123 | 12.50% |
| SPXS240621P00008500 | 2024-06-20 10:41AM EDT | 8.50 | 0.71 | 0.70 | 0.73 | -0.04 | -5.33% | 27 | 268 | 50.00% |
| SPXS240621P00009000 | 2024-06-20 10:30AM EDT | 9.00 | 1.21 | 1.19 | 1.24 | +0.02 | +1.68% | 18 | 1,299 | 112.50% |
| SPXS240621P00009500 | 2024-06-20 9:55AM EDT | 9.50 | 1.76 | 1.66 | 1.91 | +0.09 | +5.39% | 10 | 9 | 203.13% |
| SPXS240621P00010000 | 2024-06-18 12:07PM EDT | 10.00 | 2.22 | 2.19 | 2.23 | +0.05 | +2.36% | 2 | 894 | 100.00% |
| SPXS240621P00010500 | 2024-06-13 10:03AM EDT | 10.50 | 2.44 | 2.30 | 3.30 | 0.00 | - | 3 | 3 | 290.63% |
| SPXS240621P00011000 | 2024-06-06 11:17AM EDT | 11.00 | 2.62 | 2.87 | 3.25 | 0.00 | - | 860 | 2 | 250.00% |
| SPXS240621P00012000 | 2024-06-17 12:13PM EDT | 12.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SPXS240621P00013000 | 2024-05-16 9:31AM EDT | 13.00 | 4.45 | 4.00 | 5.70 | 0.00 | - | 1 | 398 | 721.88% |
| SPXS240621P00014000 | 2024-06-07 11:03AM EDT | 14.00 | 5.60 | 5.30 | 7.15 | 0.00 | - | 40 | 10 | 1,010.16% |
| SPXS240621P00015000 | 2024-05-01 1:16PM EDT | 15.00 | 4.95 | 5.30 | 7.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPXS240621P00016000 | 2024-01-02 1:28PM EDT | 16.00 | 4.68 | 4.40 | 6.45 | 0.00 | - | 450 | 377 | 0.00% |
| SPXS240621P00017000 | 2024-04-17 11:31AM EDT | 17.00 | 7.15 | 7.50 | 9.35 | 0.00 | - | 1 | 0 | 653.13% |
| SPXS240621P00018000 | 2024-05-23 11:45AM EDT | 18.00 | 9.45 | 9.50 | 10.95 | 0.00 | - | 80 | 0 | 1,102.34% |
| SPXS240621P00019000 | 2024-06-17 12:30PM EDT | 19.00 | 11.06 | 10.30 | 12.15 | 0.00 | - | 1 | 0 | 1,243.75% |
| SPXS240621P00020000 | 2024-05-03 3:57PM EDT | 20.00 | 10.53 | 10.55 | 12.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPXS240621P00021000 | 2023-11-21 1:48PM EDT | 21.00 | 8.20 | 8.40 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS240621P00022000 | 2023-06-26 3:38PM EDT | 22.00 | 8.70 | 9.50 | 10.15 | 0.00 | - | 5 | 6 | 0.00% |
| SPXS240621P00023000 | 2023-11-02 9:36AM EDT | 23.00 | 8.10 | 9.80 | 12.95 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240621P00024000 | 2022-09-01 11:57AM EDT | 24.00 | 8.50 | 6.00 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| SPXS240621P00025000 | 2024-03-07 4:21PM EDT | 25.00 | 15.73 | 13.55 | 18.30 | 0.00 | - | 20 | 0 | 1,507.03% |
| SPXS240621P00028000 | 2023-06-05 2:39PM EDT | 28.00 | 13.60 | 14.15 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS240621P00029000 | 2024-03-26 1:31PM EDT | 29.00 | 19.77 | 18.40 | 19.75 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240621P00030000 | 2023-11-21 12:49PM EDT | 30.00 | 16.80 | 17.05 | 20.80 | 0.00 | - | 1 | 12 | 0.00% |
| SPXS240621P00033000 | 2022-11-04 10:45AM EDT | 33.00 | 15.53 | 16.90 | 19.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240621P00034000 | 2024-03-26 1:42PM EDT | 34.00 | 25.12 | 23.25 | 24.85 | 0.00 | - | 2 | 1 | 0.00% |
| SPXS240621P00035000 | 2023-09-21 10:21AM EDT | 35.00 | 20.33 | 18.85 | 19.35 | 0.00 | - | 1 | 5 | 0.00% |
| SPXS240621P00036000 | 2023-09-14 10:25AM EDT | 36.00 | 22.28 | 20.70 | 21.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPXS240621P00037000 | 2023-07-28 11:59AM EDT | 37.00 | 24.15 | 20.50 | 23.75 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240621P00040000 | 2023-09-08 1:21PM EDT | 40.00 | 26.00 | 24.45 | 24.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS240621P00041000 | 2023-08-04 3:56PM EDT | 41.00 | 27.40 | 26.80 | 28.25 | 0.00 | - | 20 | 0 | 0.00% |
| SPXS240621P00042000 | 2023-09-20 1:03PM EDT | 42.00 | 28.00 | 25.60 | 26.05 | 0.00 | - | - | 1 | 0.00% |
| SPXS240621P00045000 | 2023-09-19 12:04PM EDT | 45.00 | 30.70 | 29.10 | 29.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.