SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL200717C000300002020-01-09 1:46PM EST30.0039.0039.8044.400.00-11116.82%
SPXL200717C000350002020-01-15 9:42AM EST35.0035.6038.1042.900.00-230115.58%
SPXL200717C000400002020-02-18 3:19PM EST40.0035.6033.1033.800.00-1069.14%
SPXL200717C000450002019-12-17 2:37PM EST45.0021.5326.8028.000.00--049.27%
SPXL200717C000460002019-12-23 12:28PM EST46.0022.1027.0028.100.00--557.18%
SPXL200717C000480002019-11-20 11:29AM EST48.0015.6020.2020.900.00--100.00%
SPXL200717C000490002020-01-30 3:42PM EST49.0022.1025.1025.600.00-5060.82%
SPXL200717C000500002020-02-21 3:21PM EST50.0024.2024.3024.80-1.10-4.35%1060.67%
SPXL200717C000540002020-01-14 2:19PM EST54.0018.4023.0023.400.00-4074.17%
SPXL200717C000550002020-01-16 10:26AM EST55.0018.5922.2022.800.00-2873.76%
SPXL200717C000560002019-12-20 3:52PM EST56.0014.1718.2020.200.00-1152.88%
SPXL200717C000570002020-02-04 12:09PM EST57.0016.6518.3019.000.00-1054.22%
SPXL200717C000580002020-01-28 2:53PM EST58.0015.2017.5018.100.00-20053.02%
SPXL200717C000590002020-01-27 10:54AM EST59.0012.7918.5019.100.00-3065.05%
SPXL200717C000600002020-02-21 10:24AM EST60.0016.7516.0016.50-1.12-6.27%1051.54%
SPXL200717C000610002020-02-12 1:49PM EST61.0017.4015.3015.700.00-3050.85%
SPXL200717C000620002020-02-21 11:19AM EST62.0014.9714.5015.00-1.64-9.87%11050.10%
SPXL200717C000630002020-02-10 11:26AM EST63.0013.8513.7014.200.00-2050.56%
SPXL200717C000640002020-02-03 10:59AM EST64.0013.1012.9013.500.00-1049.93%
SPXL200717C000650002020-02-18 3:30PM EST65.0013.9812.3012.700.00-5048.58%
SPXL200717C000660002020-02-06 11:35AM EST66.0013.3011.6012.000.00-1047.80%
SPXL200717C000670002020-02-19 12:15PM EST67.0013.3510.6011.400.00-10047.52%
SPXL200717C000680002020-02-20 3:13PM EST68.0011.5510.1010.800.00-4047.14%
SPXL200717C000690002020-02-19 1:47PM EST69.0011.889.6010.000.00-5045.51%
SPXL200717C000700002020-02-19 2:58PM EST70.008.908.909.20-2.40-21.24%10043.82%
SPXL200717C000710002020-02-21 3:50PM EST71.008.508.308.60-1.60-15.84%46043.19%
SPXL200717C000720002020-02-20 12:14PM EST72.008.807.508.000.00-12042.44%
SPXL200717C000750002020-02-21 1:54PM EST75.006.006.006.30-1.10-15.49%2040.16%
SPXL200717C000800002020-02-20 2:18PM EST80.003.703.704.00-0.79-17.59%7037.02%
SPXL200717C000850002020-02-21 12:52PM EST85.002.152.052.25-0.72-25.09%8033.89%
SPXL200717C000900002020-02-21 3:21PM EST90.001.101.001.20-0.30-21.43%13031.96%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL200717P000300002020-02-19 3:07PM EST30.000.350.000.000.00-20025.00%
SPXL200717P000350002020-02-19 3:04PM EST35.000.550.451.100.00-20078.30%
SPXL200717P000400002020-02-20 2:07PM EST40.001.101.051.20+0.15+15.79%7072.51%
SPXL200717P000440002020-02-20 12:04PM EST44.001.501.401.60+0.15+11.11%1068.46%
SPXL200717P000450002020-02-14 11:08AM EST45.001.251.501.700.00-3067.38%
SPXL200717P000460002020-02-14 11:07AM EST46.001.331.601.800.00-5066.26%
SPXL200717P000470002020-02-21 1:49PM EST47.001.851.751.95-1.00-35.09%1065.67%
SPXL200717P000480002020-02-21 1:52PM EST48.002.001.852.05+0.10+5.26%10064.43%
SPXL200717P000490002020-02-13 11:04AM EST49.001.902.002.200.00-10063.70%
SPXL200717P000500002020-02-21 10:24AM EST50.002.102.102.30+0.15+7.69%1062.38%
SPXL200717P000510002020-02-20 9:43AM EST51.001.802.252.500.00-5061.77%
SPXL200717P000520002020-01-22 9:47AM EST52.002.382.350.000.00--012.50%
SPXL200717P000540002020-02-04 3:42PM EST54.003.012.702.900.00-1058.56%
SPXL200717P000550002020-02-21 3:26PM EST55.003.102.853.10+0.75+31.91%2057.67%
SPXL200717P000560002019-12-26 11:29AM EST56.003.683.003.300.00-101056.71%
SPXL200717P000570002020-01-29 3:15PM EST57.003.953.203.500.00-4055.91%
SPXL200717P000590002020-01-27 3:34PM EST59.005.203.603.900.00-1054.08%
SPXL200717P000600002020-02-21 11:54AM EST60.003.693.804.10+0.09+2.50%33053.06%
SPXL200717P000610002020-02-06 1:58PM EST61.003.804.104.300.00-10052.33%
SPXL200717P000620002020-01-29 10:59AM EST62.003.704.304.600.00-1051.53%
SPXL200717P000630002020-02-14 3:58PM EST63.003.804.504.800.00-4050.32%
SPXL200717P000640002020-02-12 3:04PM EST64.004.004.805.000.00-18050.00%
SPXL200717P000650002020-02-19 3:35PM EST65.004.105.005.300.00-1049.28%
SPXL200717P000660002020-02-18 3:59PM EST66.004.605.305.600.00-2048.47%
SPXL200717P000670002020-02-18 12:05AM EST67.005.345.705.900.00--047.60%
SPXL200717P000680002020-01-24 2:51PM EST68.008.005.906.200.00-1046.63%
SPXL200717P000690002020-02-07 2:27PM EST69.006.606.306.600.00-1046.16%
SPXL200717P000700002020-02-21 3:21PM EST70.007.006.706.90+0.73+11.64%30045.03%
SPXL200717P000710002020-02-21 12:50PM EST71.006.956.907.30+0.70+11.20%1044.37%
SPXL200717P000720002020-02-21 1:47PM EST72.007.607.307.80+0.30+4.11%6044.17%
SPXL200717P000750002020-02-18 12:05AM EST75.007.368.609.000.00-5041.32%
SPXL200717P000800002020-02-10 3:58PM EST80.0010.7011.2011.700.00-6038.25%
SPXL200717P000850002020-02-06 1:22PM EST85.0014.3014.5015.100.00--036.26%