Advertisement
U.S. markets closed

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
134.03-0.05 (-0.04%)
At close: 04:00PM EDT
133.93 -0.10 (-0.08%)
After hours: 04:56PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL240328C000800002024-02-14 11:16AM EDT80.0036.9342.7046.800.00-110.00%
SPXL240328C000990002024-03-28 1:09PM EDT99.0034.5632.6037.00-0.64-1.82%11511.04%
SPXL240328C001000002024-03-20 3:11PM EDT100.0032.1131.7036.000.00-55498.44%
SPXL240328C001040002024-02-08 11:08AM EDT104.0015.4520.2025.000.00--10.00%
SPXL240328C001060002024-03-26 2:42PM EDT106.0026.6926.1030.500.00-20258.20%
SPXL240328C001080002024-02-08 11:09AM EDT108.0012.2016.2021.000.00--10.00%
SPXL240328C001090002024-02-13 12:55PM EDT109.0010.5016.5021.000.00--50.00%
SPXL240328C001100002024-03-22 10:23AM EDT110.0023.4622.1026.500.00-26224.22%
SPXL240328C001110002024-03-28 3:10PM EDT111.0023.8620.5023.90+9.20+62.76%53283.01%
SPXL240328C001115002024-02-20 1:00PM EDT111.507.9020.1024.500.00--6358.01%
SPXL240328C001120002024-03-20 2:05PM EDT112.0018.8520.1024.500.00-13207.03%
SPXL240328C001125002024-02-22 11:44AM EDT112.5011.4518.5023.000.00-65313.38%
SPXL240328C001135002024-02-14 10:44AM EDT113.507.5011.6012.200.00-15150.00%
SPXL240328C001140002024-03-22 12:34PM EDT114.0019.1018.1022.500.00-15190.23%
SPXL240328C001145002024-02-23 11:24AM EDT114.5012.4016.4021.000.00-10291.02%
SPXL240328C001150002024-03-28 10:37AM EDT115.0019.3017.0021.50+0.65+3.49%1222174.61%
SPXL240328C001155002024-03-08 11:15AM EDT115.5015.5916.6021.000.00-29177.73%
SPXL240328C001160002024-02-23 11:01AM EDT116.0011.0714.9019.500.00-35274.22%
SPXL240328C001165002024-02-22 11:07AM EDT116.508.5114.5019.000.00-28268.56%
SPXL240328C001170002024-03-27 3:52PM EDT117.0016.6014.6019.000.00-627292.68%
SPXL240328C001175002024-03-05 4:22PM EDT117.506.8014.6019.000.00--4161.13%
SPXL240328C001180002024-03-28 2:24PM EDT118.0016.6013.5016.90+0.78+4.93%639212.11%
SPXL240328C001185002024-03-18 10:24AM EDT118.5011.0014.1018.000.00-126178.91%
SPXL240328C001190002024-03-28 11:55AM EDT119.0015.4012.9017.50+0.80+5.48%137135.16%
SPXL240328C001195002024-03-27 3:46PM EDT119.5013.8012.6016.900.00-315138.28%
SPXL240328C001200002024-03-28 1:39PM EDT120.0014.1012.7015.90+1.48+11.73%937140.43%
SPXL240328C001205002024-03-22 1:12PM EDT120.5013.2012.2016.000.00-2172164.45%
SPXL240328C001210002024-03-27 3:46PM EDT121.0013.0911.6015.50+0.79+6.42%114155.76%
SPXL240328C001220002024-03-28 10:09AM EDT122.0012.1010.1014.40+2.40+24.74%169117.97%
SPXL240328C001230002024-03-28 9:58AM EDT123.0011.1110.3013.20+1.61+16.95%251151.37%
SPXL240328C001240002024-03-28 9:56AM EDT124.0010.258.6011.50+1.75+20.59%13066.41%
SPXL240328C001250002024-03-28 3:18PM EDT125.008.657.009.90+1.69+24.28%15125140.23%
SPXL240328C001260002024-03-28 10:09AM EDT126.008.176.809.50+2.34+40.14%24774.22%
SPXL240328C001270002024-03-28 1:07PM EDT127.007.206.808.20+2.40+50.00%108395.70%
SPXL240328C001280002024-03-28 2:41PM EDT128.006.205.307.30+2.28+58.16%313772.46%
SPXL240328C001290002024-03-28 3:38PM EDT129.005.804.705.80+2.45+73.13%8711859.77%
SPXL240328C001300002024-03-28 3:48PM EDT130.004.782.704.70+0.96+25.13%3219676.07%
SPXL240328C001310002024-03-28 3:37PM EDT131.003.852.454.00+1.00+35.09%3410377.83%
SPXL240328C001320002024-03-28 3:48PM EDT132.002.501.554.10+0.55+28.21%11615258.01%
SPXL240328C001330002024-03-28 3:57PM EDT133.001.750.601.75+0.20+12.90%9738941.70%
SPXL240328C001340002024-03-28 3:59PM EDT134.000.480.000.55-0.42-46.67%1,03983919.14%
SPXL240328C001350002024-03-28 3:59PM EDT135.000.050.000.10-0.40-88.89%70937114.84%
SPXL240328C001360002024-03-28 3:48PM EDT136.000.020.000.05-0.13-86.67%20611919.73%
SPXL240328C001370002024-03-28 3:30PM EDT137.000.050.000.10-0.10-66.67%4810431.84%
SPXL240328C001380002024-03-28 10:14AM EDT138.000.030.000.05-0.04-57.14%7112133.79%
SPXL240328C001390002024-03-26 3:10PM EDT139.000.050.000.050.00-218140.43%
SPXL240328C001400002024-03-28 2:11PM EDT140.000.040.000.15-0.23-85.19%6217150.39%
SPXL240328C001410002024-03-22 1:32PM EDT141.000.120.000.500.00-114175.00%
SPXL240328C001420002024-03-22 3:56PM EDT142.000.090.000.500.00-37835582.42%
SPXL240328C001430002024-03-21 12:46PM EDT143.000.200.000.500.00--589.84%
SPXL240328C001440002024-03-21 3:49PM EDT144.000.060.000.500.00--1196.88%
SPXL240328C001450002024-03-26 12:38PM EDT145.000.240.000.100.00-25575.78%
SPXL240328C001460002024-03-20 11:05AM EDT146.000.250.000.500.00--1110.55%
SPXL240328C001500002024-03-15 3:00PM EDT150.000.030.000.500.00-1012136.52%
SPXL240328C001550002024-03-25 9:39AM EDT155.000.050.000.500.00-3537166.80%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL240328P000600002024-02-28 11:10AM EDT60.000.100.000.050.00-460461562.50%
SPXL240328P000750002024-02-09 1:35PM EDT75.000.250.000.750.00--2594.92%
SPXL240328P000800002024-02-20 11:55AM EDT80.001.170.000.500.00--1501.17%
SPXL240328P000850002024-03-15 2:55PM EDT85.000.100.000.500.00-35449.22%
SPXL240328P000900002024-03-19 12:38PM EDT90.000.050.000.500.00-1323399.61%
SPXL240328P000950002024-03-19 10:17AM EDT95.000.060.001.100.00-12409.18%
SPXL240328P001000002024-03-27 2:35PM EDT100.000.020.000.100.00-242240.63%
SPXL240328P001030002024-03-22 10:15AM EDT103.000.060.000.650.00-13294.53%
SPXL240328P001040002024-02-20 12:21PM EDT104.002.000.000.500.00-12271.88%
SPXL240328P001050002024-03-27 9:40AM EDT105.000.030.000.500.00-1329263.28%
SPXL240328P001060002024-03-05 4:21PM EDT106.000.900.000.500.00-23254.69%
SPXL240328P001070002024-03-18 9:40AM EDT107.000.210.000.500.00-12246.09%
SPXL240328P001080002024-03-12 2:05PM EDT108.000.350.000.500.00-1100237.50%
SPXL240328P001090002024-03-19 2:35PM EDT109.000.190.000.500.00-928229.30%
SPXL240328P001100002024-03-27 11:40AM EDT110.000.020.000.500.00-366220.70%
SPXL240328P001110002024-03-11 9:48AM EDT111.001.000.000.500.00-113212.50%
SPXL240328P001115002024-03-20 3:01PM EDT111.501.120.000.500.00-26208.20%
SPXL240328P001120002024-03-18 9:40AM EDT112.000.350.000.100.00-155156.25%
SPXL240328P001125002024-02-13 4:58PM EDT112.504.830.050.650.00--17214.26%
SPXL240328P001130002024-03-26 9:51AM EDT113.000.050.000.600.00-105203.13%
SPXL240328P001135002024-03-26 3:46PM EDT113.500.080.000.500.00-16191.41%
SPXL240328P001140002024-03-15 12:17PM EDT114.000.900.000.500.00-618187.50%
SPXL240328P001145002024-03-05 2:28PM EDT114.501.750.000.500.00-24183.20%
SPXL240328P001150002024-03-22 12:16PM EDT115.000.100.000.200.00-10109151.56%
SPXL240328P001155002024-03-15 2:06PM EDT115.501.050.001.350.00-19221.09%
SPXL240328P001160002024-03-26 9:53AM EDT116.000.050.000.350.00-728159.38%
SPXL240328P001165002024-03-19 3:48PM EDT116.500.400.000.700.00-28179.49%
SPXL240328P001170002024-03-27 3:54PM EDT117.000.070.000.500.00-6018162.70%
SPXL240328P001175002024-03-21 9:46AM EDT117.500.100.000.500.00-1142158.59%
SPXL240328P001180002024-03-21 9:46AM EDT118.000.100.000.500.00-75141154.49%
SPXL240328P001185002024-03-21 9:46AM EDT118.500.100.000.500.00-2228150.39%
SPXL240328P001190002024-03-28 3:37PM EDT119.000.100.002.15+0.05+100.00%751216.02%
SPXL240328P001195002024-03-19 3:48PM EDT119.500.620.001.350.00-28182.42%
SPXL240328P001200002024-03-27 3:52PM EDT120.000.050.000.100.00-45204103.13%
SPXL240328P001205002024-03-22 11:02AM EDT120.500.090.000.500.00-523133.98%
SPXL240328P001210002024-03-27 11:06AM EDT121.000.750.000.250.00-317112.50%
SPXL240328P001220002024-03-26 2:16PM EDT122.000.050.000.050.00-417381.25%
SPXL240328P001230002024-03-21 10:32AM EDT123.000.200.000.300.00-334101.17%
SPXL240328P001240002024-03-26 3:50PM EDT124.000.100.000.500.00-10193104.88%
SPXL240328P001250002024-03-27 3:40PM EDT125.000.030.000.050.00-120162.50%
SPXL240328P001260002024-03-28 3:24PM EDT126.000.010.000.05-0.06-85.71%1413256.25%
SPXL240328P001270002024-03-27 3:59PM EDT127.000.240.000.05+0.18+300.00%126150.00%
SPXL240328P001280002024-03-28 3:50PM EDT128.000.020.000.05-0.02-50.00%4898049.22%
SPXL240328P001290002024-03-27 3:59PM EDT129.000.050.000.05-0.06-54.55%525442.19%
SPXL240328P001300002024-03-28 2:58PM EDT130.000.030.000.05-0.07-70.00%91,61435.16%
SPXL240328P001310002024-03-28 1:18PM EDT131.000.040.000.05-0.11-73.33%3823128.13%
SPXL240328P001320002024-03-28 3:30PM EDT132.000.010.000.05-0.24-96.00%7027620.51%
SPXL240328P001330002024-03-28 3:32PM EDT133.000.050.000.05-0.50-90.91%1,64421512.40%
SPXL240328P001340002024-03-28 3:59PM EDT134.000.100.050.30-1.00-90.91%2587011.23%
SPXL240328P001350002024-03-28 3:38PM EDT135.000.450.451.50-0.95-67.86%5720733.30%
SPXL240328P001360002024-03-28 3:31PM EDT136.001.021.302.25-2.88-73.85%32834.08%
SPXL240328P001370002024-03-28 9:53AM EDT137.002.722.203.90-2.78-50.55%1173.78%
SPXL240328P001380002024-03-28 3:46PM EDT138.003.312.704.60-1.09-24.77%11171.29%
SPXL240328P001400002024-03-25 9:53AM EDT140.007.904.607.300.00-10123.93%
SPXL240328P001410002024-03-28 3:47PM EDT141.006.485.308.30+0.13+2.05%44134.28%
SPXL240328P001550002024-03-27 3:46PM EDT155.0021.7019.3022.200.00-40247.85%