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
60,913.76 +621.71 (+1.03%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS241018C00001000 | 2024-05-15 11:37AM EDT | 1.00 | 7.64 | 6.05 | 8.20 | 0.00 | - | - | 1 | 339.84% |
| SPXS241018C00006000 | 2024-06-24 3:58PM EDT | 6.00 | 2.00 | 0.88 | 2.94 | 0.00 | - | 2 | 17 | 125.49% |
| SPXS241018C00007000 | 2024-06-28 3:45PM EDT | 7.00 | 1.10 | 0.90 | 2.04 | -0.01 | -0.90% | 111 | 1,200 | 60.55% |
| SPXS241018C00008000 | 2024-06-28 3:58PM EDT | 8.00 | 0.60 | 0.57 | 0.60 | +0.02 | +3.45% | 341 | 2,994 | 38.48% |
| SPXS241018C00009000 | 2024-06-28 3:59PM EDT | 9.00 | 0.36 | 0.34 | 0.44 | +0.01 | +2.86% | 450 | 7,719 | 48.63% |
| SPXS241018C00010000 | 2024-06-28 3:47PM EDT | 10.00 | 0.25 | 0.23 | 0.35 | +0.02 | +8.70% | 674 | 14,884 | 52.44% |
| SPXS241018C00011000 | 2024-06-28 3:07PM EDT | 11.00 | 0.18 | 0.16 | 0.20 | +0.01 | +5.88% | 12 | 772 | 54.10% |
| SPXS241018C00012000 | 2024-06-28 10:28AM EDT | 12.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 31 | 1,136 | 58.01% |
| SPXS241018C00013000 | 2024-06-26 12:50PM EDT | 13.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 1 | 211 | 63.67% |
| SPXS241018C00014000 | 2024-06-25 12:27PM EDT | 14.00 | 0.12 | 0.04 | 0.17 | 0.00 | - | 51 | 320 | 67.97% |
| SPXS241018C00015000 | 2024-06-21 9:30AM EDT | 15.00 | 0.14 | 0.04 | 0.15 | 0.00 | - | 1 | 443 | 72.27% |
| SPXS241018C00016000 | 2024-06-24 1:41PM EDT | 16.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 7 | 114 | 91.41% |
| SPXS241018C00017000 | 2024-06-27 3:41PM EDT | 17.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 249 | 83.01% |
| SPXS241018C00018000 | 2024-06-05 2:45PM EDT | 18.00 | 0.14 | 0.08 | 0.39 | 0.00 | - | 5 | 88 | 105.27% |
| SPXS241018C00019000 | 2024-06-17 1:43PM EDT | 19.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 85 | 133 | 104.69% |
| SPXS241018C00020000 | 2024-06-25 2:03PM EDT | 20.00 | 0.10 | 0.05 | 0.38 | 0.00 | - | 20 | 280 | 111.91% |
| SPXS241018C00021000 | 2024-06-26 11:56AM EDT | 21.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 20 | 351 | 92.97% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS241018P00005000 | 2024-06-20 10:28AM EDT | 5.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 25 | 675 | 50.78% |
| SPXS241018P00006000 | 2024-06-25 1:09PM EDT | 6.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 13 | 25 | 42.19% |
| SPXS241018P00007000 | 2024-06-17 2:56PM EDT | 7.00 | 0.29 | 0.18 | 0.34 | -0.01 | -3.33% | 4 | 380 | 41.80% |
| SPXS241018P00008000 | 2024-06-28 12:10PM EDT | 8.00 | 0.80 | 0.50 | 0.77 | -0.02 | -2.44% | 17 | 1,346 | 39.65% |
| SPXS241018P00009000 | 2024-06-28 2:22PM EDT | 9.00 | 1.55 | 1.42 | 1.80 | -0.09 | -5.49% | 10 | 320 | 61.33% |
| SPXS241018P00010000 | 2024-06-14 10:33AM EDT | 10.00 | 2.28 | 1.53 | 2.70 | 0.00 | - | 3 | 74 | 69.92% |
| SPXS241018P00011000 | 2024-06-17 3:23PM EDT | 11.00 | 2.91 | 2.42 | 4.30 | 0.00 | - | 8 | 133 | 56.84% |
| SPXS241018P00012000 | 2024-06-11 11:39AM EDT | 12.00 | 3.80 | 3.25 | 4.90 | 0.00 | - | 3 | 16 | 105.08% |
| SPXS241018P00013000 | 2024-06-06 2:32PM EDT | 13.00 | 4.80 | 4.20 | 6.25 | 0.00 | - | 1 | 36 | 57.23% |
| SPXS241018P00017000 | 2024-04-02 9:30AM EDT | 17.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXS241018P00019000 | 2024-03-13 12:44PM EDT | 19.00 | 10.00 | 8.55 | 11.05 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.