SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL200221C000500002020-01-09 1:35PM EST50.0019.0021.3022.600.00-1179.20%
SPXL200221C000510002019-12-30 10:14AM EST51.0015.4521.1021.700.00--164.06%
SPXL200221C000520002019-12-30 9:50AM EST52.0014.6019.9020.800.00--156.84%
SPXL200221C000530002019-12-30 9:43AM EST53.0014.0718.8019.700.00--172.85%
SPXL200221C000550002020-01-14 10:52AM EST55.0014.9017.1017.800.00-142755.08%
SPXL200221C000560002020-01-17 2:38PM EST56.0016.2916.3016.70+0.73+4.69%1154.49%
SPXL200221C000570002020-01-16 9:49AM EST57.0013.9015.3016.000.00-23557.28%
SPXL200221C000580002020-01-08 3:13PM EST58.0011.1014.4014.800.00--152.25%
SPXL200221C000600002020-01-17 11:25AM EST60.0012.2312.5013.00+0.43+3.64%1110350.34%
SPXL200221C000610002020-01-03 2:11PM EST61.007.5011.6012.000.00-202353.13%
SPXL200221C000620002020-01-16 11:24AM EST62.009.5410.7011.000.00-1749.51%
SPXL200221C000630002020-01-16 12:47PM EST63.008.839.8010.200.00-115049.88%
SPXL200221C000640002020-01-15 2:41PM EST64.009.008.909.20+1.70+23.29%22146.07%
SPXL200221C000650002020-01-17 10:36AM EST65.008.008.008.30+1.09+15.77%214743.99%
SPXL200221C000660002020-01-17 1:32PM EST66.007.057.107.50+0.55+8.46%614343.26%
SPXL200221C000670002020-01-17 3:55PM EST67.006.506.306.60+0.90+16.07%449840.63%
SPXL200221C000680002020-01-17 3:49PM EST68.005.465.505.80+0.96+21.33%912239.16%
SPXL200221C000690002020-01-17 3:54PM EST69.004.804.705.00+0.80+20.00%2616237.28%
SPXL200221C000700002020-01-17 3:54PM EST70.004.083.904.20+0.59+16.91%12767134.99%
SPXL200221C000710002020-01-17 3:51PM EST71.003.303.303.50+0.50+17.86%15027433.47%
SPXL200221C000720002020-01-17 3:58PM EST72.002.662.652.80+0.35+15.15%27714731.37%
SPXL200221C000730002020-01-17 3:56PM EST73.002.242.102.20+0.56+33.33%765229.81%
SPXL200221C000740002020-01-17 3:30PM EST74.001.501.551.80+0.25+20.00%238729.88%
SPXL200221C000750002020-01-17 3:58PM EST75.001.201.151.25+0.23+23.71%20214127.32%
SPXL200221C000760002020-01-17 3:56PM EST76.000.950.900.95+0.30+46.15%52627.05%
SPXL200221C000770002020-01-17 3:15PM EST77.000.560.550.70+0.11+24.44%1810126.66%
SPXL200221C000780002020-01-17 3:42PM EST78.000.400.350.50+0.10+33.33%313926.27%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL200221P000500002020-01-13 2:14PM EST50.000.260.050.350.00-1123970.80%
SPXL200221P000510002020-01-03 10:01AM EST51.000.700.100.250.00-131365.92%
SPXL200221P000520002020-01-13 2:09PM EST52.000.350.150.300.00-21965.82%
SPXL200221P000530002019-12-23 2:12PM EST53.001.000.000.000.00--125.00%
SPXL200221P000540002020-01-13 2:11PM EST54.000.450.200.350.00-28262.01%
SPXL200221P000550002020-01-16 3:45PM EST55.000.320.250.350.00-116659.96%
SPXL200221P000560002020-01-17 10:29AM EST56.000.320.300.40-0.13-28.89%102858.74%
SPXL200221P000570002020-01-17 2:30PM EST57.000.400.300.45-0.02-4.76%113556.40%
SPXL200221P000580002020-01-15 12:29PM EST58.000.550.350.500.00-59354.79%
SPXL200221P000590002020-01-17 11:14AM EST59.000.500.400.50-0.05-9.09%3013252.25%
SPXL200221P000600002020-01-17 12:56PM EST60.000.550.500.65-0.06-9.84%1427352.39%
SPXL200221P000610002020-01-13 3:52PM EST61.000.950.550.650.00-243450.78%
SPXL200221P000620002020-01-17 3:42PM EST62.000.700.600.80-0.15-17.65%323050.59%
SPXL200221P000630002020-01-16 11:27AM EST63.000.910.700.800.00-16146.92%
SPXL200221P000640002020-01-16 2:53PM EST64.000.850.800.90-0.20-19.05%21445.17%
SPXL200221P000650002020-01-17 3:58PM EST65.000.950.901.00-0.15-13.64%3017743.14%
SPXL200221P000660002020-01-17 3:32PM EST66.001.101.051.15-0.12-9.84%921541.70%
SPXL200221P000670002020-01-17 3:42PM EST67.001.261.201.30-0.26-17.11%55039.89%
SPXL200221P000680002020-01-17 3:49PM EST68.001.441.351.45-0.18-11.11%598237.77%
SPXL200221P000690002020-01-17 3:20PM EST69.001.691.551.70-0.22-11.52%193036.62%
SPXL200221P000700002020-01-17 3:40PM EST70.001.901.801.95-0.40-17.39%2825335.01%
SPXL200221P000710002020-01-17 3:20PM EST71.002.292.102.25-0.31-11.92%74233.47%
SPXL200221P000720002020-01-17 3:56PM EST72.002.452.452.60-1.25-33.78%64431.98%
SPXL200221P000730002020-01-17 12:45PM EST73.003.102.853.00-0.50-13.89%-2430.42%
SPXL200221P000740002020-01-16 1:25PM EST74.004.213.203.600.00-173630.49%
SPXL200221P000750002020-01-17 3:57PM EST75.003.963.904.10-0.84-17.50%1966328.61%
SPXL200221P000770002020-01-16 10:43AM EST77.005.405.105.60-1.10-16.92%11128.98%
SPXL200221P000780002020-01-17 11:04AM EST78.006.506.006.40-1.00-13.33%272728.91%