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
60,926.85 +626.57 (+1.04%) CMC Crypto 200
1,265.19 -18.63 (-1.45%)
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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116C00001000 | 2024-06-04 10:38AM EDT | 1.00 | 7.72 | 4.50 | 9.50 | 0.00 | - | 1 | 0 | 124.22% |
| SPXS260116C00002000 | 2024-05-01 3:05PM EDT | 2.00 | 7.50 | 4.50 | 8.35 | 0.00 | - | 3 | 0 | 128.71% |
| SPXS260116C00003000 | 2024-06-25 3:58PM EDT | 3.00 | 4.84 | 4.45 | 7.50 | 0.00 | - | 4 | 20 | 129.79% |
| SPXS260116C00004000 | 2024-05-20 11:03AM EDT | 4.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 185.84% |
| SPXS260116C00005000 | 2024-06-24 10:30AM EDT | 5.00 | 3.00 | 0.50 | 5.20 | 0.00 | - | 2 | 9 | 126.37% |
| SPXS260116C00006000 | 2024-06-28 10:42AM EDT | 6.00 | 2.33 | 1.00 | 3.60 | -0.12 | -4.90% | 3 | 442 | 78.03% |
| SPXS260116C00007000 | 2024-06-28 10:23AM EDT | 7.00 | 1.93 | 1.59 | 2.73 | -0.17 | -8.10% | 1 | 111 | 63.43% |
| SPXS260116C00008000 | 2024-06-28 3:52PM EDT | 8.00 | 1.85 | 1.61 | 1.86 | +0.12 | +6.94% | 262 | 990 | 49.85% |
| SPXS260116C00009000 | 2024-06-28 3:56PM EDT | 9.00 | 1.56 | 1.32 | 1.79 | +0.01 | +0.65% | 2 | 2,374 | 50.54% |
| SPXS260116C00010000 | 2024-06-28 3:39PM EDT | 10.00 | 1.38 | 1.33 | 2.58 | +0.02 | +1.47% | 75 | 1,053 | 67.72% |
| SPXS260116C00011000 | 2024-06-28 3:56PM EDT | 11.00 | 1.24 | 1.21 | 5.00 | -0.06 | -4.62% | 11 | 191 | 103.86% |
| SPXS260116C00012000 | 2024-06-28 10:50AM EDT | 12.00 | 1.10 | 1.06 | 2.08 | -0.05 | -4.35% | 2 | 258 | 68.46% |
| SPXS260116C00013000 | 2024-06-25 10:43AM EDT | 13.00 | 1.00 | 0.96 | 1.10 | -0.05 | -4.76% | 5 | 128 | 58.55% |
| SPXS260116C00014000 | 2024-06-20 11:25AM EDT | 14.00 | 0.94 | 0.90 | 2.49 | 0.00 | - | 815 | 3,438 | 79.74% |
| SPXS260116C00015000 | 2024-06-28 3:31PM EDT | 15.00 | 0.88 | 0.82 | 1.90 | -0.03 | -3.30% | 50 | 157 | 74.46% |
| SPXS260116C00016000 | 2024-06-24 1:35PM EDT | 16.00 | 0.90 | 0.77 | 0.93 | 0.00 | - | 1 | 44 | 63.48% |
| SPXS260116C00017000 | 2024-06-27 3:47PM EDT | 17.00 | 0.81 | 0.69 | 1.76 | 0.00 | - | 3 | 125 | 76.76% |
| SPXS260116C00018000 | 2024-05-30 10:53AM EDT | 18.00 | 1.05 | 0.69 | 1.73 | 0.00 | - | 6 | 22 | 78.91% |
| SPXS260116C00019000 | 2024-06-13 9:30AM EDT | 19.00 | 0.73 | 0.65 | 1.73 | 0.00 | - | 1 | 92 | 80.76% |
| SPXS260116C00020000 | 2024-06-05 12:10PM EDT | 20.00 | 0.80 | 0.65 | 5.00 | 0.00 | - | 1 | 65 | 125.54% |
| SPXS260116C00021000 | 2024-04-15 3:51PM EDT | 21.00 | 1.45 | 0.80 | 1.56 | 0.00 | - | 1 | 14 | 84.77% |
| SPXS260116C00022000 | 2024-06-14 10:52AM EDT | 22.00 | 0.66 | 0.56 | 1.23 | 0.00 | - | 1 | 165 | 78.47% |
| SPXS260116C00023000 | 2024-06-24 12:03PM EDT | 23.00 | 0.61 | 0.45 | 1.63 | 0.00 | - | 1 | 168 | 84.57% |
| SPXS260116C00024000 | 2024-06-25 12:46PM EDT | 24.00 | 0.64 | 0.51 | 1.43 | 0.00 | - | 2 | 196 | 84.23% |
| SPXS260116C00025000 | 2024-06-14 10:35AM EDT | 25.00 | 0.58 | 0.49 | 0.93 | 0.00 | - | 1 | 81 | 77.73% |
| SPXS260116C00030000 | 2024-06-28 3:39PM EDT | 30.00 | 0.50 | 0.41 | 1.90 | +0.03 | +6.38% | 1 | 7,792 | 98.29% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116P00003000 | 2024-04-16 12:28PM EDT | 3.00 | 0.08 | 0.00 | 1.37 | 0.00 | - | 1 | 2 | 100.20% |
| SPXS260116P00004000 | 2024-05-28 9:36AM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| SPXS260116P00005000 | 2024-06-18 10:16AM EDT | 5.00 | 0.42 | 0.33 | 0.42 | 0.00 | - | 1 | 81 | 45.51% |
| SPXS260116P00006000 | 2024-06-14 10:56AM EDT | 6.00 | 0.78 | 0.00 | 0.90 | 0.00 | - | 24 | 48 | 49.41% |
| SPXS260116P00007000 | 2024-06-27 11:33AM EDT | 7.00 | 1.42 | 1.30 | 2.00 | 0.00 | - | 5 | 222 | 56.69% |
| SPXS260116P00008000 | 2024-06-28 3:27PM EDT | 8.00 | 2.06 | 1.94 | 2.23 | +0.17 | +8.99% | 20 | 106 | 51.90% |
| SPXS260116P00009000 | 2024-06-28 11:07AM EDT | 9.00 | 2.83 | 0.10 | 2.85 | +0.03 | +1.07% | 6 | 461 | 54.30% |
| SPXS260116P00010000 | 2024-06-28 3:39PM EDT | 10.00 | 3.51 | 1.00 | 3.60 | +0.21 | +6.36% | 25 | 446 | 54.79% |
| SPXS260116P00011000 | 2024-06-21 12:58PM EDT | 11.00 | 4.36 | 4.20 | 5.60 | 0.00 | - | 7 | 71 | 68.16% |
| SPXS260116P00012000 | 2024-05-13 2:14PM EDT | 12.00 | 4.60 | 3.65 | 7.50 | 0.00 | - | 2 | 49 | 64.75% |
| SPXS260116P00013000 | 2024-05-22 11:46AM EDT | 13.00 | 5.66 | 3.50 | 8.40 | 0.00 | - | 6 | 6 | 52.25% |
| SPXS260116P00014000 | 2024-02-05 11:50AM EDT | 14.00 | 5.40 | 6.10 | 6.45 | 0.00 | - | 1 | 11 | 39.65% |
| SPXS260116P00016000 | 2024-03-13 10:31AM EDT | 16.00 | 8.14 | 6.80 | 9.15 | 0.00 | - | - | 1 | 67.87% |
| SPXS260116P00017000 | 2024-03-04 3:18PM EDT | 17.00 | 9.25 | 8.90 | 9.15 | 0.00 | - | 1 | 6 | 21.88% |
| SPXS260116P00018000 | 2024-05-29 10:25AM EDT | 18.00 | 9.90 | 8.00 | 13.00 | 0.00 | - | 2 | 0 | 52.00% |
| SPXS260116P00019000 | 2023-12-14 10:48AM EDT | 19.00 | 9.31 | 7.90 | 9.75 | 0.00 | - | - | 1 | 0.00% |
| SPXS260116P00020000 | 2024-05-31 11:05AM EDT | 20.00 | 11.60 | 10.00 | 15.00 | 0.00 | - | 1 | 220 | 56.10% |
| SPXS260116P00021000 | 2024-01-30 10:43AM EDT | 21.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXS260116P00022000 | 2024-06-05 3:03PM EDT | 22.00 | 13.80 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 59.72% |
| SPXS260116P00024000 | 2024-02-22 3:47PM EDT | 24.00 | 14.85 | 13.10 | 18.00 | 0.00 | - | 1 | 1 | 108.30% |
| SPXS260116P00030000 | 2024-01-18 11:04AM EDT | 30.00 | 19.00 | 18.25 | 22.50 | 0.00 | - | 2 | 1 | 70.80% |
© 2024 Yahoo. All rights reserved.