SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL210115C000200002019-10-02 3:56PM EDT20.0028.9032.2035.200.00-16156.20%
SPXL210115C000250002019-09-18 12:09PM EDT25.0029.4028.5031.700.00-212664.38%
SPXL210115C000300002019-09-30 12:43PM EDT30.0025.0024.2027.300.00-218057.65%
SPXL210115C000350002019-08-08 3:27PM EDT35.0019.5020.1023.300.00-1010052.88%
SPXL210115C000400002019-10-01 11:13AM EDT40.0015.5016.8020.000.00-139851.65%
SPXL210115C000420002019-09-30 10:24AM EDT42.0016.3715.3018.700.00-5650.18%
SPXL210115C000430002019-08-28 10:16AM EDT43.0012.1813.5018.000.00-2058.26%
SPXL210115C000440002019-08-05 2:58PM EDT44.0011.2014.2017.400.00-31057.73%
SPXL210115C000450002019-10-02 2:19PM EDT45.0011.7513.4017.300.00-42959.63%
SPXL210115C000460002019-10-04 9:38AM EDT46.0012.2912.1016.800.00-1159.44%
SPXL210115C000470002019-09-04 1:11PM EDT47.0012.307.5012.500.00-1041.00%
SPXL210115C000480002019-10-08 11:56AM EDT48.0010.3011.4015.000.00-12055.10%
SPXL210115C000490002019-09-23 9:36AM EDT49.0013.0010.6014.500.00-11054.81%
SPXL210115C000500002019-10-15 10:16AM EDT50.0011.4110.2013.800.00-56053.55%
SPXL210115C000510002019-10-02 9:33AM EDT51.009.159.9013.000.00-11251.82%
SPXL210115C000520002019-09-12 3:55PM EDT52.008.638.0012.500.00-263651.41%
SPXL210115C000530002019-09-17 3:49PM EDT53.0011.609.9011.800.00-101150.07%
SPXL210115C000540002019-10-03 11:53AM EDT54.008.828.3011.300.00-71449.57%
SPXL210115C000550002019-10-17 10:53AM EDT55.009.278.9010.20+0.47+5.34%14346.45%
SPXL210115C000560002019-10-17 12:35PM EDT56.008.805.608.40+0.85+10.69%1040.35%
SPXL210115C000570002019-07-24 3:27PM EDT57.0010.254.908.500.00-1142.30%
SPXL210115C000580002019-10-11 11:32AM EDT58.008.006.809.200.00--146.71%
SPXL210115C000590002019-09-05 3:14PM EDT59.007.502.507.000.00-2038.82%
SPXL210115C000600002019-08-14 3:12PM EDT60.005.500.000.000.00-203.13%
SPXL210115C000620002019-09-05 9:36AM EDT62.006.271.506.500.00-4040.56%
SPXL210115C000630002019-05-22 1:28PM EDT63.004.294.109.000.00-1052.33%
SPXL210115C000640002019-06-07 11:04AM EDT64.004.165.208.200.00-1150.11%
SPXL210115C000650002019-09-09 10:33AM EDT65.005.502.006.500.00-2444.03%
SPXL210115C000670002019-07-08 11:22AM EDT67.005.382.304.700.00--2038.31%
SPXL210115C000700002019-10-11 9:48AM EDT70.003.602.304.700.00-29541.19%
SPXL210115C000750002019-07-05 9:53AM EDT75.002.300.005.000.00-1046.89%
SPXL210115C000800002019-09-03 1:24PM EDT80.001.300.001.900.00-3034.80%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL210115P000200002019-10-16 11:14AM EDT20.001.360.552.000.00-115870.80%
SPXL210115P000250002019-10-17 11:22AM EDT25.002.031.552.55-0.21-9.38%537565.99%
SPXL210115P000300002019-10-14 11:21AM EDT30.003.452.303.800.00-15161.89%
SPXL210115P000350002019-10-03 10:34AM EDT35.005.503.305.500.00-104159.00%
SPXL210115P000400002019-10-15 12:18PM EDT40.006.005.006.500.00-13454.75%
SPXL210115P000410002019-09-20 12:10PM EDT41.006.125.107.100.00-3654.23%
SPXL210115P000420002019-06-07 11:19AM EDT42.0010.375.607.800.00-181854.99%
SPXL210115P000430002019-10-02 2:31PM EDT43.008.875.707.700.00-2752.50%
SPXL210115P000440002019-06-10 12:07AM EDT44.0010.006.309.100.00-1155.15%
SPXL210115P000450002019-08-27 9:43AM EDT45.009.506.1011.000.00-4056.86%
SPXL210115P000460002019-07-01 10:52AM EDT46.008.800.000.000.00-3003.13%
SPXL210115P000470002019-09-17 10:05AM EDT47.008.307.209.100.00-202654.36%
SPXL210115P000480002019-09-24 12:50PM EDT48.009.807.509.500.00-212153.67%
SPXL210115P000490002019-09-24 12:48PM EDT49.0010.207.6010.400.00-373955.26%
SPXL210115P000500002019-10-10 11:50AM EDT50.0011.507.9010.800.00-12354.46%
SPXL210115P000510002019-07-18 10:24AM EDT51.0010.3310.0014.700.00-21158.83%
SPXL210115P000520002019-10-11 3:52PM EDT52.0011.239.1011.300.00-12251.39%
SPXL210115P000530002019-10-02 10:09AM EDT53.0013.009.2011.900.00-253951.38%
SPXL210115P000540002019-09-24 10:23AM EDT54.0011.6210.1012.100.00--549.56%
SPXL210115P000550002019-10-04 9:30AM EDT55.0013.7010.2012.800.00-13549.88%
SPXL210115P000560002019-09-16 10:00AM EDT56.0012.5110.4013.800.00-1151.43%
SPXL210115P000570002019-06-10 12:07AM EDT57.0017.6711.5016.000.00-9958.08%
SPXL210115P000590002019-08-02 1:59PM EDT59.0015.7713.1016.700.00-28055.30%
SPXL210115P000600002019-09-03 1:50PM EDT60.0017.6015.5018.600.00-14053.87%
SPXL210115P000610002019-09-20 12:10PM EDT61.0014.6713.0016.500.00-2248.60%
SPXL210115P000620002019-06-21 11:33AM EDT62.0017.2513.8016.900.00-1147.32%
SPXL210115P000650002019-09-20 3:20PM EDT65.0017.5015.3018.900.00-12346.57%
SPXL210115P000660002019-06-10 12:07AM EDT66.0029.0016.5021.000.00-0552.32%
SPXL210115P000700002019-10-01 1:19PM EDT70.0021.4018.6022.400.00-111245.19%
SPXL210115P000800002019-10-01 1:19PM EDT80.0030.9626.5030.100.00-21242.52%