SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL190920C000300002019-09-13 10:46AM EDT30.0023.810.000.000.00-100.00%
SPXL190920C000310002019-09-05 9:57AM EDT31.0021.400.000.000.00-1500.00%
SPXL190920C000350002019-09-17 2:26PM EDT35.0018.500.000.000.00-100.00%
SPXL190920C000390002019-09-06 12:45PM EDT39.0013.500.000.000.00-100.00%
SPXL190920C000400002019-09-09 10:50AM EDT40.0013.400.000.000.00-200.00%
SPXL190920C000410002019-08-27 2:54PM EDT41.007.200.000.000.00-2100.00%
SPXL190920C000420002019-08-30 3:11PM EDT42.008.030.000.000.00-100.00%
SPXL190920C000430002019-09-12 9:30AM EDT43.0011.100.000.000.00-100.00%
SPXL190920C000440002019-09-17 11:36AM EDT44.009.600.000.000.00-100.00%
SPXL190920C000450002019-09-17 3:51PM EDT45.008.360.000.000.00-200.00%
SPXL190920C000460002019-09-17 2:46PM EDT46.007.510.000.000.00-200.00%
SPXL190920C000470002019-09-18 10:59AM EDT47.006.600.000.000.00-400.00%
SPXL190920C000480002019-09-18 1:48PM EDT48.005.420.000.000.00-500.00%
SPXL190920C000490002019-09-18 1:15PM EDT49.004.510.000.000.00-400.00%
SPXL190920C000500002019-09-18 1:25PM EDT50.003.200.000.000.00-4100.00%
SPXL190920C000510002019-09-18 3:26PM EDT51.002.530.000.000.00-2000.00%
SPXL190920C000520002019-09-18 1:36PM EDT52.001.820.000.000.00-500.00%
SPXL190920C000530002019-09-18 2:25PM EDT53.000.450.000.000.00-600.00%
SPXL190920C000540002019-09-18 3:37PM EDT54.000.650.000.000.00-17300.39%
SPXL190920C000550002019-09-18 3:59PM EDT55.000.300.000.000.00-33406.25%
SPXL190920C000560002019-09-18 3:19PM EDT56.000.050.050.000.00-98012.50%
SPXL190920C000570002019-09-16 2:15PM EDT57.000.070.000.000.00-1025.00%
SPXL190920C000580002019-09-11 11:12AM EDT58.000.050.000.000.00-2025.00%
SPXL190920C000590002019-08-30 9:39AM EDT59.000.150.000.000.00-1025.00%
SPXL190920C000600002019-09-06 2:14PM EDT60.000.040.000.000.00-32025.00%
SPXL190920C000620002019-08-19 12:15AM EDT62.000.14-1.150.00--2229.88%
SPXL190920C000630002019-08-19 12:15AM EDT63.000.05-0.050.00--10109.38%
SPXL190920C000640002019-07-25 3:04PM EDT64.000.200.000.000.00--150.00%
SPXL190920C000650002019-07-31 3:13PM EDT65.000.100.000.250.00-516149.22%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL190920P000300002019-09-11 9:43AM EDT30.000.030.000.000.00-4050.00%
SPXL190920P000320002019-08-26 9:59AM EDT32.000.150.000.000.00-2050.00%
SPXL190920P000340002019-08-26 11:59AM EDT34.000.300.000.000.00-20050.00%
SPXL190920P000350002019-09-10 9:34AM EDT35.000.110.000.000.00-20050.00%
SPXL190920P000360002019-08-26 11:42AM EDT36.000.400.000.000.00-15050.00%
SPXL190920P000370002019-09-17 2:49PM EDT37.000.050.000.000.00-4050.00%
SPXL190920P000380002019-09-06 9:39AM EDT38.000.100.000.000.00-2050.00%
SPXL190920P000390002019-09-17 2:49PM EDT39.000.040.000.000.00-4050.00%
SPXL190920P000400002019-09-16 10:55AM EDT40.000.050.000.000.00-3050.00%
SPXL190920P000410002019-09-17 11:47AM EDT41.000.050.000.000.00-10050.00%
SPXL190920P000420002019-09-17 11:46AM EDT42.000.040.000.000.00-10050.00%
SPXL190920P000430002019-09-16 12:38PM EDT43.000.050.000.000.00-3050.00%
SPXL190920P000440002019-09-17 11:46AM EDT44.000.070.100.000.00-50142.19%
SPXL190920P000450002019-09-16 10:16AM EDT45.000.150.000.000.00-16050.00%
SPXL190920P000460002019-09-17 3:28PM EDT46.000.080.000.000.00-4050.00%
SPXL190920P000470002019-09-17 3:15PM EDT47.000.090.000.000.00-3050.00%
SPXL190920P000480002019-09-18 3:12PM EDT48.000.100.000.000.00-26050.00%
SPXL190920P000490002019-09-18 12:32PM EDT49.000.120.050.000.00-7067.19%
SPXL190920P000500002019-09-18 3:35PM EDT50.000.110.000.000.00-52025.00%
SPXL190920P000510002019-09-18 3:37PM EDT51.000.160.000.000.00-24025.00%
SPXL190920P000520002019-09-18 2:51PM EDT52.000.600.000.000.00-2012.50%
SPXL190920P000530002019-09-18 3:36PM EDT53.000.350.000.000.00-11006.25%
SPXL190920P000540002019-09-18 3:34PM EDT54.000.900.000.000.00-3000.00%
SPXL190920P000550002019-09-17 11:25AM EDT55.001.680.000.000.00-100.00%
SPXL190920P000560002019-09-18 10:42AM EDT56.002.500.000.000.00-3100.00%
SPXL190920P000570002019-09-09 12:53PM EDT57.004.800.000.000.00-1400.00%
SPXL190920P000580002019-08-05 9:43AM EDT58.0010.505.305.600.00-14182.62%
SPXL190920P000590002019-08-02 3:26PM EDT59.008.606.306.600.00-1111201.27%
SPXL190920P000600002019-08-19 12:00AM EDT60.0012.006.206.600.00--30129.49%
SPXL190920P000620002019-08-02 3:26PM EDT62.0011.309.209.600.00--0247.46%
SPXL190920P000650002019-08-01 2:39PM EDT65.0013.4014.7015.600.00-11489.26%