Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,843.29 +485.82 (+0.80%) CMC Crypto 200
1,265.91 -17.92 (-1.40%)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719C00002000 | 2024-01-02 4:47PM EDT | 2.00 | 9.85 | 7.60 | 9.95 | 0.00 | - | - | 0 | 0.00% |
| SPXS240719C00005000 | 2024-06-17 11:47AM EDT | 5.00 | 3.00 | 1.95 | 3.55 | 0.00 | - | 200 | 1 | 307.03% |
| SPXS240719C00006000 | 2024-06-28 3:33PM EDT | 6.00 | 1.90 | 0.97 | 2.46 | -0.05 | -2.56% | 2 | 17 | 209.77% |
| SPXS240719C00007000 | 2024-06-28 11:08AM EDT | 7.00 | 0.75 | 0.68 | 1.00 | -0.05 | -6.25% | 24 | 147 | 65.63% |
| SPXS240719C00008000 | 2024-06-28 3:59PM EDT | 8.00 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 2,108 | 7,077 | 36.33% |
| SPXS240719C00009000 | 2024-06-28 3:53PM EDT | 9.00 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 713 | 10,261 | 50.39% |
| SPXS240719C00010000 | 2024-06-28 1:25PM EDT | 10.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 3 | 6,475 | 66.41% |
| SPXS240719C00011000 | 2024-06-28 3:39PM EDT | 11.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 514 | 4,518 | 92.19% |
| SPXS240719C00012000 | 2024-06-26 2:54PM EDT | 12.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 29 | 4,829 | 109.38% |
| SPXS240719C00013000 | 2024-06-03 1:33PM EDT | 13.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 61 | 346 | 147.66% |
| SPXS240719C00014000 | 2024-06-25 9:46AM EDT | 14.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 26 | 2,377 | 138.28% |
| SPXS240719C00015000 | 2024-06-28 3:40PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 500 | 329 | 125.00% |
| SPXS240719C00016000 | 2024-05-20 11:53AM EDT | 16.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 80 | 149 | 181.25% |
| SPXS240719C00017000 | 2024-06-25 2:55PM EDT | 17.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 251 | 200.00% |
| SPXS240719C00018000 | 2024-06-12 3:02PM EDT | 18.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 142 | 191.41% |
| SPXS240719C00019000 | 2024-06-26 3:43PM EDT | 19.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 7 | 80 | 221.09% |
| SPXS240719C00020000 | 2024-06-12 9:48AM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 181.25% |
| SPXS240719C00021000 | 2024-02-16 2:30PM EDT | 21.00 | 0.19 | 0.06 | 0.42 | 0.00 | - | 6 | 120 | 280.86% |
| SPXS240719C00022000 | 2024-06-17 12:39PM EDT | 22.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 25 | 26 | 246.88% |
| SPXS240719C00023000 | 2024-06-17 12:25PM EDT | 23.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 12 | 17 | 254.69% |
| SPXS240719C00024000 | 2024-03-25 12:04PM EDT | 24.00 | 0.10 | 0.04 | 0.36 | 0.00 | - | 40 | 41 | 294.53% |
| SPXS240719C00025000 | 2024-05-14 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 487 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719P00005000 | 2024-04-01 11:47AM EDT | 5.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | - | 10 | 165.63% |
| SPXS240719P00007000 | 2024-06-26 12:27PM EDT | 7.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 40 | 208 | 40.63% |
| SPXS240719P00008000 | 2024-06-28 11:52AM EDT | 8.00 | 0.42 | 0.20 | 0.32 | +0.05 | +13.51% | 8 | 870 | 32.03% |
| SPXS240719P00009000 | 2024-06-28 12:38PM EDT | 9.00 | 1.26 | 0.63 | 1.40 | +0.01 | +0.80% | 5 | 1,098 | 85.94% |
| SPXS240719P00010000 | 2024-06-28 10:06AM EDT | 10.00 | 2.39 | 1.28 | 2.44 | +0.10 | +4.37% | 2 | 184 | 124.22% |
| SPXS240719P00011000 | 2024-06-03 2:00PM EDT | 11.00 | 2.56 | 2.45 | 4.10 | 0.00 | - | 2 | 13 | 114.84% |
| SPXS240719P00012000 | 2024-06-25 9:33AM EDT | 12.00 | 4.20 | 3.40 | 5.10 | 0.00 | - | 20 | 365 | 127.34% |
| SPXS240719P00013000 | 2024-04-23 1:43PM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| SPXS240719P00014000 | 2024-06-27 3:47PM EDT | 14.00 | 5.45 | 5.55 | 7.05 | 0.00 | - | 5 | 4 | 175.00% |
| SPXS240719P00015000 | 2024-06-24 12:58PM EDT | 15.00 | 7.14 | 6.55 | 8.05 | 0.00 | - | 2 | 1 | 189.06% |
| SPXS240719P00016000 | 2024-01-05 4:43PM EDT | 16.00 | 4.50 | 4.90 | 6.75 | 0.00 | - | 3 | 2 | 0.00% |
| SPXS240719P00017000 | 2024-01-03 12:42PM EDT | 17.00 | 5.55 | 5.75 | 7.70 | 0.00 | - | - | 5 | 0.00% |
| SPXS240719P00018000 | 2024-04-16 12:39PM EDT | 18.00 | 8.45 | 8.45 | 10.50 | 0.00 | - | 4 | 48 | 276.17% |
| SPXS240719P00019000 | 2024-01-04 12:26PM EDT | 19.00 | 7.45 | 7.65 | 9.70 | 0.00 | - | 14 | 355 | 0.00% |
| SPXS240719P00020000 | 2023-12-18 12:36PM EDT | 20.00 | 8.65 | 7.60 | 9.15 | 0.00 | - | - | 2 | 0.00% |
| SPXS240719P00021000 | 2024-01-02 1:34PM EDT | 21.00 | 10.00 | 9.45 | 11.35 | 0.00 | - | - | 520 | 0.00% |
© 2024 Yahoo. All rights reserved.