SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL200417C000250002019-10-09 11:05AM EDT25.0024.5126.8029.800.00-212078.42%
SPXL200417C000300002019-10-09 11:05AM EDT30.0020.3823.3023.800.00--166.94%
SPXL200417C000320002019-09-18 1:39PM EDT32.0022.7021.5022.100.00--164.97%
SPXL200417C000400002019-08-19 12:43PM EDT40.0013.6114.0016.600.00--158.15%
SPXL200417C000420002019-10-14 10:44AM EDT42.0012.9113.1013.800.00-6653.25%
SPXL200417C000450002019-10-10 1:56PM EDT45.0010.1011.3011.700.00-4752.61%
SPXL200417C000460002019-10-16 11:18AM EDT46.0010.8810.1010.800.00-4851.66%
SPXL200417C000470002019-09-17 1:26PM EDT47.0011.1010.1010.500.00-3352.12%
SPXL200417C000480002019-10-02 3:16PM EDT48.007.009.109.500.00-2550.16%
SPXL200417C000490002019-10-03 1:31PM EDT49.008.408.408.700.00-11648.12%
SPXL200417C000500002019-10-18 1:34PM EDT50.007.907.608.10+1.80+29.51%13247.41%
SPXL200417C000510002019-10-17 2:38PM EDT51.007.656.707.500.00-3646.58%
SPXL200417C000520002019-10-18 10:35AM EDT52.006.706.206.90-0.10-1.47%52045.59%
SPXL200417C000530002019-10-18 11:50AM EDT53.006.155.906.30-0.15-2.38%44744.47%
SPXL200417C000540002019-10-16 10:54AM EDT54.005.715.305.700.00-5643.21%
SPXL200417C000550002019-10-18 10:35AM EDT55.005.004.805.10-0.30-5.66%53841.80%
SPXL200417C000560002019-10-08 10:33AM EDT56.003.114.404.700.00--141.58%
SPXL200417C000570002019-10-18 11:53AM EDT57.004.003.804.20+4.00+∞%1040.52%
SPXL200417C000580002019-10-15 3:01PM EDT58.003.803.403.800.00-11439.98%
SPXL200417C000590002019-10-03 9:51AM EDT59.002.203.003.300.00-1115838.56%
SPXL200417C000600002019-10-18 3:55PM EDT60.002.752.602.90-0.14-4.84%2224737.65%
SPXL200417C000650002019-10-15 1:56PM EDT65.001.451.201.400.00-105533.91%
SPXL200417C000700002019-09-25 1:18PM EDT70.000.850.550.700.00-7932.74%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL200417P000250002019-10-14 10:42AM EDT25.000.750.400.900.00-54674.46%
SPXL200417P000300002019-10-02 1:16PM EDT30.001.201.101.20-0.85-41.46%13868.85%
SPXL200417P000320002019-09-24 1:31PM EDT32.001.801.351.500.00-2166.97%
SPXL200417P000330002019-10-16 9:34AM EDT33.001.551.451.65+1.55+∞%2165.65%
SPXL200417P000350002019-10-18 1:13PM EDT35.001.851.751.95+0.05+2.78%32063.40%
SPXL200417P000370002019-10-15 1:54PM EDT37.002.102.102.300.00-1361.30%
SPXL200417P000380002019-10-15 10:37AM EDT38.002.352.252.45+2.35+∞%-159.84%
SPXL200417P000400002019-10-17 12:44PM EDT40.002.712.652.850.00-63357.67%
SPXL200417P000430002019-10-15 3:01PM EDT43.003.332.953.500.00-12052.56%
SPXL200417P000450002019-10-17 10:20AM EDT45.003.703.704.500.00-11053.44%
SPXL200417P000460002019-10-18 11:53AM EDT46.004.204.104.40-0.95-18.45%1051.28%
SPXL200417P000470002019-09-19 11:31AM EDT47.007.004.404.600.00-2050.61%
SPXL200417P000480002019-10-14 9:56AM EDT48.005.204.505.000.00-11650.17%
SPXL200417P000490002019-10-11 12:24PM EDT49.006.005.005.200.00-6948.13%
SPXL200417P000500002019-10-09 11:05AM EDT50.005.505.405.600.00-1947.44%
SPXL200417P000510002019-10-14 3:12PM EDT51.006.405.306.000.00-12546.59%
SPXL200417P000520002019-10-11 12:06PM EDT52.006.706.106.300.00-11644.92%
SPXL200417P000530002019-10-15 3:01PM EDT53.006.476.506.800.00-101244.50%
SPXL200417P000540002019-09-30 1:01PM EDT54.007.806.907.200.00--3543.23%
SPXL200417P000550002019-10-17 12:44PM EDT55.007.447.307.800.00--243.18%
SPXL200417P000570002019-10-01 10:35AM EDT57.009.398.408.700.00-1140.54%
SPXL200417P000600002019-10-15 2:22PM EDT60.009.8010.0010.800.00-11640.56%
SPXL200417P000650002019-10-15 11:10AM EDT65.0013.3013.5014.10+13.30+∞%-135.74%
SPXL200417P000700002019-09-30 12:06AM EDT70.0019.3117.7018.300.00--234.03%