SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL191018C000250002019-09-30 3:09PM EDT25.0027.3025.7029.500.00-10555.86%
SPXL191018C000280002019-08-14 12:31PM EDT28.0019.1025.0028.800.00-100729.10%
SPXL191018C000290002019-06-04 2:56PM EDT29.0016.3025.0025.700.00-412647.46%
SPXL191018C000300002019-10-04 3:48PM EDT30.0020.5021.0022.000.00-1515350.39%
SPXL191018C000310002019-10-10 10:15AM EDT31.0018.6019.8022.100.00-11323.44%
SPXL191018C000320002019-06-14 1:39PM EDT32.0017.7022.9023.100.00-430619.73%
SPXL191018C000330002019-08-22 10:25AM EDT33.0016.9018.0022.500.00-443443.56%
SPXL191018C000340002019-06-19 1:47PM EDT34.0017.3019.4020.700.00-245490.82%
SPXL191018C000350002019-06-19 12:34PM EDT35.0016.5019.5019.800.00-237513.87%
SPXL191018C000360002019-06-21 3:48PM EDT36.0017.3017.6018.200.00-752432.81%
SPXL191018C000370002019-09-24 9:30AM EDT37.0016.7013.9015.600.00-109194.14%
SPXL191018C000380002019-09-23 3:06PM EDT38.0015.4013.0014.400.00-89170.31%
SPXL191018C000390002019-10-02 12:24PM EDT39.008.9012.0013.600.00-14177.15%
SPXL191018C000400002019-10-11 12:32PM EDT40.0011.8010.8012.300.00-1597222.85%
SPXL191018C000410002019-10-04 3:43PM EDT41.009.7010.0012.500.00-22202.34%
SPXL191018C000420002019-10-14 10:44AM EDT42.009.809.2010.20+3.50+55.56%635122.66%
SPXL191018C000430002019-10-10 11:43AM EDT43.007.638.308.900.00-99388.28%
SPXL191018C000440002019-10-08 3:39PM EDT44.005.007.108.300.00-194799.80%
SPXL191018C000450002019-10-11 11:07AM EDT45.007.506.406.900.00-10354280.47%
SPXL191018C000460002019-10-10 10:37AM EDT46.006.385.306.100.00-6443777.15%
SPXL191018C000470002019-10-14 12:54PM EDT47.004.774.505.00-1.03-17.76%134671.29%
SPXL191018C000480002019-10-14 12:54PM EDT48.003.793.404.20-1.01-21.04%150663.67%
SPXL191018C000490002019-10-14 3:37PM EDT49.002.902.603.30-1.00-25.64%265861.13%
SPXL191018C000500002019-10-14 3:53PM EDT50.002.051.952.25-0.50-19.61%581,30554.49%
SPXL191018C000510002019-10-14 12:17PM EDT51.001.351.101.40-1.05-43.75%811,10551.27%
SPXL191018C000520002019-10-14 3:50PM EDT52.000.680.550.75-0.72-51.43%432,43044.14%
SPXL191018C000530002019-10-14 3:59PM EDT53.000.300.200.35-0.50-62.50%5568140.82%
SPXL191018C000540002019-10-14 12:38PM EDT54.000.100.050.10-0.41-80.39%1172635.55%
SPXL191018C000550002019-10-14 11:23AM EDT55.000.040.000.05-0.15-78.95%2285738.67%
SPXL191018C000560002019-10-11 3:31PM EDT56.000.150.000.150.00-1058150.98%
SPXL191018C000570002019-10-11 3:58PM EDT57.000.060.000.050.00-336154.69%
SPXL191018C000600002019-10-11 9:56AM EDT60.000.040.000.050.00-42,04668.75%
SPXL191018C000650002019-09-24 11:58AM EDT65.000.020.000.050.00-117698.44%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL191018P000250002019-09-04 3:38PM EDT25.000.100.000.050.00-240282.81%
SPXL191018P000280002019-08-23 3:59PM EDT28.000.400.000.050.00-770240.63%
SPXL191018P000290002019-08-26 9:30AM EDT29.000.500.000.300.00-4430296.88%
SPXL191018P000300002019-10-03 10:29AM EDT30.000.050.000.050.00-5814215.63%
SPXL191018P000310002019-10-02 11:18AM EDT31.000.050.000.050.00-2160204.69%
SPXL191018P000320002019-10-04 11:03AM EDT32.000.050.000.050.00-11,012193.75%
SPXL191018P000330002019-10-11 1:57PM EDT33.000.050.000.050.00-10181.25%
SPXL191018P000340002019-09-10 12:21PM EDT34.000.250.000.300.00-267224.61%
SPXL191018P000350002019-10-07 11:44AM EDT35.000.050.000.050.00-2112159.38%
SPXL191018P000360002019-10-02 1:03PM EDT36.000.230.001.100.00-398265.43%
SPXL191018P000370002019-10-07 12:05PM EDT37.000.050.001.050.00-593246.48%
SPXL191018P000380002019-10-02 1:19PM EDT38.000.300.001.150.00-386236.91%
SPXL191018P000390002019-10-09 12:20PM EDT39.000.100.001.200.00-561224.22%
SPXL191018P000400002019-10-10 9:55AM EDT40.000.010.000.500.00-3445165.63%
SPXL191018P000410002019-10-02 9:43AM EDT41.000.200.000.250.00-473131.25%
SPXL191018P000420002019-10-10 9:49AM EDT42.000.100.000.250.00-5373119.92%
SPXL191018P000430002019-10-14 10:16AM EDT43.000.080.000.15+0.03+60.00%429298.05%
SPXL191018P000440002019-10-14 1:18PM EDT44.000.040.050.05-0.06-60.00%4037381.25%
SPXL191018P000450002019-10-14 3:34PM EDT45.000.050.050.10-0.10-66.67%562177.34%
SPXL191018P000460002019-10-14 12:42PM EDT46.000.070.000.10-0.08-53.33%2055662.11%
SPXL191018P000470002019-10-14 3:45PM EDT47.000.130.100.15-0.12-48.00%3289663.87%
SPXL191018P000480002019-10-14 1:46PM EDT48.000.190.100.20-0.11-36.67%2949055.27%
SPXL191018P000490002019-10-14 3:11PM EDT49.000.300.250.35-0.08-21.05%5217255.08%
SPXL191018P000500002019-10-14 3:59PM EDT50.000.400.350.50-0.30-42.86%2194452.34%
SPXL191018P000510002019-10-14 3:50PM EDT51.000.700.600.75-0.34-32.69%1211646.97%
SPXL191018P000520002019-10-14 3:14PM EDT52.001.110.951.30-0.24-17.78%2528049.32%
SPXL191018P000530002019-10-11 3:36PM EDT53.001.251.301.800.00-2034141.41%
SPXL191018P000540002019-10-11 3:36PM EDT54.002.312.202.70+0.81+54.00%131948.24%
SPXL191018P000550002019-10-14 12:23PM EDT55.003.403.303.50+0.85+33.33%1032840.23%
SPXL191018P000560002019-10-14 10:39AM EDT56.004.314.204.60+0.81+23.14%610261.13%
SPXL191018P000570002019-09-24 9:56AM EDT57.005.205.205.600.00-114170.51%
SPXL191018P000600002019-10-14 11:00AM EDT60.008.218.209.00-3.79-31.58%17495.90%
SPXL191018P000650002019-08-06 2:35PM EDT65.0017.1212.3012.700.00-5160.00%