SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL200117C000200002019-09-13 10:06AM EDT20.0034.3030.4032.500.00-1850.00%
SPXL200117C000250002019-10-11 2:57PM EDT25.0027.7927.5029.300.00-40154113.77%
SPXL200117C000300002019-10-02 9:48AM EDT30.0020.1022.4024.100.00-115585.74%
SPXL200117C000350002019-09-23 9:30AM EDT35.0013.9718.1018.500.00-216867.53%
SPXL200117C000360002019-09-25 3:57PM EDT36.0017.8317.2017.700.00-1667.29%
SPXL200117C000370002019-07-31 3:28PM EDT37.0018.5014.4015.000.00-550.00%
SPXL200117C000380002019-09-23 9:30AM EDT38.0015.8915.5015.700.00-10562.94%
SPXL200117C000390002019-08-23 3:34PM EDT39.0010.5013.4015.200.00-3053.42%
SPXL200117C000400002019-10-15 10:16AM EDT40.0014.2013.7014.100.00-1129860.82%
SPXL200117C000410002019-06-11 3:25PM EDT41.0011.2415.3015.900.00-110494.36%
SPXL200117C000420002019-10-17 3:14PM EDT42.0012.7012.0012.400.00-168457.84%
SPXL200117C000430002019-10-18 2:53PM EDT43.0011.3011.2011.700.00-110657.45%
SPXL200117C000440002019-10-18 11:24AM EDT44.0010.6510.4010.90+1.75+19.66%2320756.10%
SPXL200117C000450002019-10-18 11:49AM EDT45.009.709.609.90-0.50-4.90%136653.35%
SPXL200117C000460002019-10-17 3:48PM EDT46.009.308.809.100.00-127751.66%
SPXL200117C000470002019-10-15 11:45AM EDT47.008.528.008.300.00-2645951.49%
SPXL200117C000480002019-10-18 3:57PM EDT48.007.407.207.60-0.60-7.50%119650.44%
SPXL200117C000490002019-10-18 2:26PM EDT49.006.686.506.80-0.32-4.57%119548.11%
SPXL200117C000500002019-10-18 3:54PM EDT50.005.905.806.10-0.10-1.67%161,19846.58%
SPXL200117C000510002019-10-15 9:58AM EDT51.005.005.205.400.00-215444.82%
SPXL200117C000520002019-10-18 10:47AM EDT52.004.584.604.80-0.32-6.53%31,93743.75%
SPXL200117C000530002019-10-18 3:49PM EDT53.004.083.904.20+0.08+2.00%532,51042.38%
SPXL200117C000540002019-10-17 3:58PM EDT54.003.643.303.600.00-24,49140.69%
SPXL200117C000550002019-10-18 3:39PM EDT55.002.952.853.000.00-582838.64%
SPXL200117C000560002019-10-15 11:03AM EDT56.002.852.402.550.00-136737.65%
SPXL200117C000570002019-10-17 10:26AM EDT57.002.351.902.150.00-733936.79%
SPXL200117C000580002019-10-17 1:40PM EDT58.001.901.601.750.00-1038935.50%
SPXL200117C000590002019-10-18 2:54PM EDT59.001.401.301.45+0.21+17.65%18734.84%
SPXL200117C000600002019-10-18 12:07PM EDT60.001.071.001.15-0.10-8.55%8058433.74%
SPXL200117C000610002019-10-15 1:56PM EDT61.000.970.800.950.00-117533.45%
SPXL200117C000620002019-09-09 3:17PM EDT62.001.250.501.050.00-56936.91%
SPXL200117C000630002019-10-16 12:58PM EDT63.000.560.500.650.00-53033.15%
SPXL200117C000640002019-10-02 11:52AM EDT64.000.350.400.550.00-162033.30%
SPXL200117C000650002019-10-18 12:07PM EDT65.000.370.300.45-0.04-9.76%177933.18%
SPXL200117C000660002019-10-15 11:01AM EDT66.000.250.250.350.00-2114232.67%
SPXL200117C000670002019-09-26 10:48AM EDT67.000.200.150.30-0.20-50.00%1113433.01%
SPXL200117C000680002019-09-13 11:15AM EDT68.000.530.100.250.00-98933.15%
SPXL200117C000700002019-10-04 12:33PM EDT70.000.150.000.500.00-2540342.14%
SPXL200117C000750002019-09-26 10:18AM EDT75.000.050.000.300.00-526643.95%
SPXL200117C000800002019-09-25 1:23PM EDT80.000.350.000.100.00-1252741.21%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL200117P000200002019-10-11 10:58AM EDT20.000.100.000.500.00-107,023108.01%
SPXL200117P000250002019-10-11 2:05PM EDT25.000.150.050.500.00-29,46086.91%
SPXL200117P000300002019-10-17 3:12PM EDT30.000.400.200.650.00-908,92474.61%
SPXL200117P000350002019-10-18 12:09PM EDT35.000.740.700.80-0.21-22.11%764,19066.31%
SPXL200117P000360002019-10-17 9:54AM EDT36.000.800.750.900.00-17464.50%
SPXL200117P000370002019-10-17 9:56AM EDT37.000.890.851.000.00-13663.09%
SPXL200117P000380002019-10-02 12:00PM EDT38.002.451.001.150.00-1512962.50%
SPXL200117P000390002019-09-25 10:32AM EDT39.002.001.051.250.00-107160.21%
SPXL200117P000400002019-10-18 12:20PM EDT40.001.401.251.40-0.15-9.68%1034859.57%
SPXL200117P000410002019-10-15 12:06PM EDT41.001.371.351.550.00-28657.86%
SPXL200117P000420002019-10-18 2:47PM EDT42.001.601.551.70-0.02-1.23%8052256.74%
SPXL200117P000430002019-10-18 11:53AM EDT43.001.801.701.80+0.02+1.12%16054.71%
SPXL200117P000440002019-10-17 2:40PM EDT44.001.851.902.050.00-58253.86%
SPXL200117P000450002019-10-18 9:41AM EDT45.002.202.102.20+0.20+10.00%217352.12%
SPXL200117P000460002019-10-17 2:40PM EDT46.002.282.302.450.00-10023350.81%
SPXL200117P000470002019-10-16 12:42PM EDT47.002.602.502.700.00-619550.37%
SPXL200117P000480002019-10-11 2:36PM EDT48.003.242.752.950.00-1615948.84%
SPXL200117P000490002019-10-08 2:15PM EDT49.005.103.003.200.00-19447.07%
SPXL200117P000500002019-10-14 2:39PM EDT50.004.003.303.500.00-21,04045.61%
SPXL200117P000510002019-10-07 1:35PM EDT51.005.103.603.800.00-97743.85%
SPXL200117P000520002019-10-17 1:27PM EDT52.003.904.004.200.00-123542.80%
SPXL200117P000530002019-10-18 1:49PM EDT53.004.504.404.60+0.40+9.76%1236141.43%
SPXL200117P000540002019-10-02 2:31PM EDT54.008.704.805.000.00-212639.75%
SPXL200117P000550002019-10-04 3:50PM EDT55.007.105.205.500.00-310838.65%
SPXL200117P000560002019-07-22 11:34AM EDT56.007.209.1010.000.00-1312971.41%
SPXL200117P000570002019-08-05 3:48PM EDT57.0012.607.608.000.00-31750.21%
SPXL200117P000580002019-09-12 2:35PM EDT58.007.007.408.400.00-42047.34%
SPXL200117P000600002019-10-02 10:19AM EDT60.0012.408.408.700.00-16834.38%
SPXL200117P000610002019-08-05 10:29AM EDT61.0014.6010.1010.500.00-12446.00%
SPXL200117P000620002019-08-05 10:27AM EDT62.0015.4010.9011.300.00-1146.12%
SPXL200117P000630002019-10-08 9:32AM EDT63.0014.5010.7011.100.00-22332.37%
SPXL200117P000640002019-08-05 10:32AM EDT64.0017.8012.3012.900.00-182145.68%
SPXL200117P000650002019-10-17 3:15PM EDT65.0012.1712.6012.900.00-101332.18%
SPXL200117P000660002019-09-06 7:38PM EDT66.0017.6012.8015.700.00--059.52%
SPXL200117P000670002019-06-07 11:19AM EDT67.0019.9014.5015.000.00-101037.50%
SPXL200117P000680002019-09-20 1:21PM EDT68.0015.4015.3015.900.00-1736.96%
SPXL200117P000700002019-10-02 10:41AM EDT70.0022.2517.2017.800.00-21837.40%
SPXL200117P000750002019-07-22 12:50PM EDT75.0024.9023.8028.100.00-1490.84%
SPXL200117P000800002019-08-20 9:40AM EDT80.0031.1024.7029.500.00-103281.15%