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
60,881.80 +564.20 (+0.94%) CMC Crypto 200
1,265.44 -18.38 (-1.43%)
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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117C00001000 | 2024-02-20 11:32AM EDT | 1.00 | 9.35 | 5.15 | 10.00 | 0.00 | - | 1 | 0 | 425.78% |
| SPXS250117C00002000 | 2024-01-03 11:22AM EDT | 2.00 | 10.00 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117C00003000 | 2024-02-26 2:13PM EDT | 3.00 | 6.56 | 3.50 | 8.40 | 0.00 | - | 50 | 0 | 214.65% |
| SPXS250117C00004000 | 2024-06-24 10:46AM EDT | 4.00 | 3.80 | 2.67 | 5.10 | 0.00 | - | 1 | 2 | 51.95% |
| SPXS250117C00005000 | 2024-06-21 9:52AM EDT | 5.00 | 3.40 | 1.77 | 4.10 | 0.00 | - | 1 | 72 | 133.98% |
| SPXS250117C00006000 | 2024-06-25 9:50AM EDT | 6.00 | 2.08 | 1.70 | 3.00 | 0.00 | - | 55 | 207 | 59.47% |
| SPXS250117C00007000 | 2024-06-28 10:52AM EDT | 7.00 | 1.18 | 1.17 | 1.78 | -0.11 | -8.53% | 140 | 1,142 | 60.06% |
| SPXS250117C00008000 | 2024-06-28 3:46PM EDT | 8.00 | 0.90 | 0.89 | 1.32 | 0.00 | - | 127 | 2,018 | 50.39% |
| SPXS250117C00009000 | 2024-06-28 1:36PM EDT | 9.00 | 0.71 | 0.66 | 0.89 | +0.04 | +5.97% | 19 | 1,722 | 51.07% |
| SPXS250117C00010000 | 2024-06-28 3:40PM EDT | 10.00 | 0.53 | 0.50 | 0.56 | +0.02 | +3.92% | 61 | 4,613 | 51.07% |
| SPXS250117C00011000 | 2024-06-28 10:10AM EDT | 11.00 | 0.39 | 0.40 | 0.43 | +0.01 | +2.63% | 1 | 964 | 54.10% |
| SPXS250117C00012000 | 2024-06-28 10:35AM EDT | 12.00 | 0.32 | 0.33 | 0.37 | -0.02 | -5.88% | 5 | 1,460 | 57.72% |
| SPXS250117C00013000 | 2024-06-27 2:45PM EDT | 13.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 1 | 1,119 | 60.84% |
| SPXS250117C00014000 | 2024-06-28 3:52PM EDT | 14.00 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 3 | 547 | 64.26% |
| SPXS250117C00015000 | 2024-06-27 3:41PM EDT | 15.00 | 0.24 | 0.21 | 0.27 | +0.03 | +14.29% | 14 | 1,908 | 66.89% |
| SPXS250117C00016000 | 2024-06-27 2:27PM EDT | 16.00 | 0.20 | 0.19 | 0.25 | 0.00 | - | 1 | 264 | 69.63% |
| SPXS250117C00017000 | 2024-06-27 2:27PM EDT | 17.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 2 | 316 | 73.14% |
| SPXS250117C00018000 | 2024-06-21 11:50AM EDT | 18.00 | 0.20 | 0.15 | 0.22 | 0.00 | - | 2 | 444 | 74.22% |
| SPXS250117C00019000 | 2024-06-26 1:32PM EDT | 19.00 | 0.18 | 0.14 | 0.26 | 0.00 | - | 85 | 326 | 78.81% |
| SPXS250117C00020000 | 2024-06-21 3:27PM EDT | 20.00 | 0.20 | 0.10 | 0.48 | 0.00 | - | 6 | 999 | 89.45% |
| SPXS250117C00021000 | 2024-06-12 11:25AM EDT | 21.00 | 0.17 | 0.08 | 0.57 | 0.00 | - | 106 | 128 | 95.12% |
| SPXS250117C00022000 | 2024-06-18 1:50PM EDT | 22.00 | 0.17 | 0.08 | 0.56 | 0.00 | - | 40 | 480 | 97.66% |
| SPXS250117C00023000 | 2024-06-18 9:57AM EDT | 23.00 | 0.17 | 0.08 | 0.55 | 0.00 | - | 39 | 28 | 99.90% |
| SPXS250117C00024000 | 2024-06-03 2:21PM EDT | 24.00 | 0.19 | 0.07 | 0.54 | 0.00 | - | 13 | 154 | 101.76% |
| SPXS250117C00025000 | 2024-06-03 2:54PM EDT | 25.00 | 0.19 | 0.07 | 0.54 | 0.00 | - | 1 | 1,382 | 104.10% |
| SPXS250117C00026000 | 2024-05-16 11:03AM EDT | 26.00 | 0.17 | 0.08 | 0.60 | 0.00 | - | 2 | 30 | 109.18% |
| SPXS250117C00027000 | 2024-04-23 9:54AM EDT | 27.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| SPXS250117C00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPXS250117C00029000 | 2024-05-07 9:37AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 118.26% |
| SPXS250117C00030000 | 2024-06-11 9:49AM EDT | 30.00 | 0.48 | 0.01 | 0.35 | +0.26 | +118.18% | 1 | 220 | 102.93% |
| SPXS250117C00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.37 | 0.25 | 0.29 | 0.00 | - | 1 | 3 | 113.57% |
| SPXS250117C00032000 | 2024-02-22 12:12PM EDT | 32.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 1 | 4 | 116.60% |
| SPXS250117C00033000 | 2024-03-14 1:31PM EDT | 33.00 | 0.35 | 0.34 | 0.38 | 0.00 | - | 9 | 6 | 124.51% |
| SPXS250117C00034000 | 2024-05-02 3:36PM EDT | 34.00 | 0.23 | 0.08 | 0.37 | 0.00 | - | 2 | 35 | 114.45% |
| SPXS250117C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 0.50 | 0.28 | 2.43 | 0.00 | - | 1 | 10 | 183.79% |
| SPXS250117C00036000 | 2024-03-15 10:48AM EDT | 36.00 | 0.32 | 0.32 | 0.35 | 0.00 | - | 40 | 39 | 127.34% |
| SPXS250117C00037000 | 2024-04-25 3:34PM EDT | 37.00 | 0.21 | 0.06 | 0.60 | 0.00 | - | 1 | 1,001 | 128.52% |
| SPXS250117C00038000 | 2024-05-02 3:34PM EDT | 38.00 | 0.21 | 0.07 | 0.60 | 0.00 | - | 2 | 802 | 130.27% |
| SPXS250117C00039000 | 2024-04-12 12:32PM EDT | 39.00 | 0.31 | 0.08 | 0.61 | 0.00 | - | 1 | 68 | 132.62% |
| SPXS250117C00040000 | 2024-03-18 10:57AM EDT | 40.00 | 0.28 | 0.33 | 0.39 | 0.00 | - | 2 | 177 | 135.16% |
| SPXS250117C00041000 | 2024-06-24 10:28AM EDT | 41.00 | 0.13 | 0.05 | 0.49 | 0.00 | - | 1 | 3,240 | 128.71% |
| SPXS250117C00042000 | 2024-06-12 12:33PM EDT | 42.00 | 0.13 | 0.08 | 0.35 | 0.00 | - | 10 | 1,012 | 124.41% |
| SPXS250117C00045000 | 2024-06-27 3:30PM EDT | 45.00 | 0.12 | 0.05 | 0.16 | -0.03 | -20.00% | 1 | 3,662 | 113.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117P00005000 | 2024-06-27 9:42AM EDT | 5.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 21 | 8,967 | 44.14% |
| SPXS250117P00006000 | 2024-06-20 3:35PM EDT | 6.00 | 0.21 | 0.12 | 0.19 | 0.00 | - | 1 | 23 | 39.06% |
| SPXS250117P00007000 | 2024-06-27 9:30AM EDT | 7.00 | 0.53 | 0.44 | 0.54 | 0.00 | - | 1 | 1,057 | 41.11% |
| SPXS250117P00008000 | 2024-06-28 9:59AM EDT | 8.00 | 1.18 | 1.00 | 1.10 | +0.06 | +5.36% | 2 | 513 | 43.75% |
| SPXS250117P00009000 | 2024-06-20 12:02PM EDT | 9.00 | 1.97 | 1.14 | 1.85 | 0.00 | - | 7 | 242 | 47.85% |
| SPXS250117P00010000 | 2024-06-25 3:44PM EDT | 10.00 | 2.70 | 2.56 | 2.69 | 0.00 | - | 1 | 2,067 | 51.61% |
| SPXS250117P00011000 | 2024-06-13 3:41PM EDT | 11.00 | 3.45 | 2.65 | 4.85 | 0.00 | - | 1 | 1,967 | 63.38% |
| SPXS250117P00012000 | 2024-05-24 12:28PM EDT | 12.00 | 3.95 | 3.45 | 4.95 | 0.00 | - | 1 | 202 | 80.66% |
| SPXS250117P00013000 | 2024-06-11 2:35PM EDT | 13.00 | 5.05 | 4.20 | 6.65 | 0.00 | - | 13 | 1,838 | 59.28% |
| SPXS250117P00014000 | 2024-06-27 9:30AM EDT | 14.00 | 6.35 | 5.20 | 7.60 | 0.00 | - | 1 | 163 | 62.89% |
| SPXS250117P00015000 | 2024-06-28 9:30AM EDT | 15.00 | 7.35 | 6.15 | 8.60 | -0.04 | -0.54% | 5 | 256 | 65.82% |
| SPXS250117P00016000 | 2024-06-28 9:30AM EDT | 16.00 | 8.25 | 7.15 | 9.60 | +1.35 | +19.57% | 1 | 20 | 70.12% |
| SPXS250117P00017000 | 2024-01-02 1:34PM EDT | 17.00 | 6.70 | 6.05 | 7.75 | 0.00 | - | 25 | 40 | 0.00% |
| SPXS250117P00018000 | 2023-06-26 12:08PM EDT | 18.00 | 6.18 | 4.50 | 9.50 | 0.00 | - | 1 | 15 | 0.00% |
| SPXS250117P00019000 | 2024-02-21 4:16PM EDT | 19.00 | 8.10 | 8.00 | 13.00 | 0.00 | - | 1 | 6 | 164.55% |
| SPXS250117P00020000 | 2024-04-19 2:38PM EDT | 20.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| SPXS250117P00021000 | 2023-01-09 11:54AM EDT | 21.00 | 8.10 | 7.45 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00023000 | 2023-10-24 10:38AM EDT | 23.00 | 9.50 | 10.10 | 11.25 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00024000 | 2022-11-07 1:50PM EDT | 24.00 | 10.00 | 8.80 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00025000 | 2023-07-07 1:54PM EDT | 25.00 | 12.90 | 11.45 | 15.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPXS250117P00026000 | 2023-07-07 1:55PM EDT | 26.00 | 14.05 | 11.50 | 16.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00027000 | 2022-10-25 12:07PM EDT | 27.00 | 11.15 | 11.90 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117P00028000 | 2023-07-07 1:53PM EDT | 28.00 | 16.00 | 13.50 | 18.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00030000 | 2023-05-08 10:48AM EDT | 30.00 | 16.30 | 15.00 | 17.65 | 0.00 | - | 8 | 1 | 0.00% |
| SPXS250117P00033000 | 2024-01-02 1:34PM EDT | 33.00 | 23.50 | 20.00 | 25.00 | 0.00 | - | - | 21 | 0.00% |
| SPXS250117P00034000 | 2024-01-02 1:34PM EDT | 34.00 | 24.50 | 21.00 | 26.00 | 0.00 | - | - | 3 | 0.00% |
| SPXS250117P00035000 | 2024-02-29 11:03AM EDT | 35.00 | 25.58 | 24.00 | 28.75 | 0.00 | - | 1 | 0 | 195.12% |
| SPXS250117P00041000 | 2023-03-13 11:19AM EDT | 41.00 | 22.80 | 23.60 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00042000 | 2023-03-10 2:19PM EDT | 42.00 | 23.70 | 25.25 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00045000 | 2024-06-25 3:44PM EDT | 45.00 | 37.15 | 35.80 | 38.50 | 0.00 | - | 1 | 1 | 75.00% |
© 2024 Yahoo. All rights reserved.