SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL210115C000050002020-05-08 10:35AM EDT5.0030.8036.1036.400.00-13171.48%
SPXL210115C000100002020-05-21 11:27AM EDT10.0027.4031.4031.800.00-1106131.06%
SPXL210115C000140002020-04-27 1:39PM EDT14.0021.7026.0028.400.00-11985.74%
SPXL210115C000150002020-05-28 11:52AM EDT15.0026.8026.8027.40+4.60+20.72%660110.06%
SPXL210115C000160002020-04-21 11:02AM EDT16.0016.8022.1022.500.00-12230.00%
SPXL210115C000170002020-05-13 9:56AM EDT17.0018.0025.2025.600.00-69104.98%
SPXL210115C000180002020-04-24 1:42PM EDT18.0017.2520.6021.100.00-8180.00%
SPXL210115C000190002020-04-23 12:21PM EDT19.0017.1819.8020.200.00-2220.00%
SPXL210115C000200002020-05-28 10:22AM EDT20.0022.2322.7023.10+0.73+3.40%21,38397.95%
SPXL210115C000210002020-05-26 3:57PM EDT21.0019.6021.9022.200.00-15895.21%
SPXL210115C000220002020-05-20 11:14AM EDT22.0018.3521.1021.400.00-126593.31%
SPXL210115C000230002020-05-20 12:37PM EDT23.0017.5020.3020.800.00-114592.77%
SPXL210115C000240002020-05-27 11:33AM EDT24.0017.4419.7020.000.00-77792.04%
SPXL210115C000250002020-05-28 2:09PM EDT25.0019.1018.8019.20+1.80+10.40%491,13089.09%
SPXL210115C000270002020-05-18 12:02AM EDT27.0011.3017.3017.600.00--7685.13%
SPXL210115C000280002020-05-27 9:59AM EDT28.0014.9416.7017.000.00-67985.06%
SPXL210115C000290002020-05-18 12:02AM EDT29.009.6015.9016.300.00--4683.13%
SPXL210115C000300002020-05-28 1:55PM EDT30.0015.6015.3015.60+1.30+9.09%432,04882.20%
SPXL210115C000310002020-05-27 3:28PM EDT31.0013.5014.7014.900.00-3515881.15%
SPXL210115C000320002020-05-26 3:22PM EDT32.0012.5013.9014.200.00-81778.98%
SPXL210115C000330002020-05-27 1:51PM EDT33.0011.8313.3013.600.00-101678.20%
SPXL210115C000340002020-05-26 3:34PM EDT34.0011.1012.6012.900.00-64576.37%
SPXL210115C000350002020-05-28 1:37PM EDT35.0012.3312.0012.20+1.13+10.09%712,03374.93%
SPXL210115C000360002020-05-28 11:26AM EDT36.0011.0511.4011.70+1.15+11.62%11974.24%
SPXL210115C000370002020-05-28 11:20AM EDT37.0010.5310.8011.00+1.13+12.02%12272.60%
SPXL210115C000380002020-05-28 1:59PM EDT38.0010.4010.2010.50+1.90+22.35%74071.70%
SPXL210115C000390002020-05-28 1:44PM EDT39.009.789.509.80+1.78+22.25%22669.46%
SPXL210115C000400002020-05-28 2:46PM EDT40.009.029.009.30+0.72+8.67%5815,43668.75%
SPXL210115C000410002020-05-28 2:45PM EDT41.008.458.408.70+1.50+21.58%2099467.14%
SPXL210115C000420002020-05-28 2:41PM EDT42.008.008.008.20+1.20+17.65%2623966.60%
SPXL210115C000430002020-05-28 12:48PM EDT43.007.427.407.70+1.02+15.94%129065.17%
SPXL210115C000440002020-05-28 2:21PM EDT44.007.106.907.10+1.20+20.34%414663.62%
SPXL210115C000450002020-05-28 2:41PM EDT45.006.506.406.60+0.80+14.04%391,37862.35%
SPXL210115C000460002020-05-28 12:49PM EDT46.005.985.906.20+1.30+27.78%17261.37%
SPXL210115C000470002020-05-28 12:54PM EDT47.005.525.405.80+1.00+22.12%720860.24%
SPXL210115C000480002020-05-28 12:54PM EDT48.005.115.005.40+1.31+34.47%41,12259.38%
SPXL210115C000490002020-05-28 1:52PM EDT49.004.804.704.90+0.80+20.00%219158.40%
SPXL210115C000500002020-05-28 3:01PM EDT50.004.304.304.60+0.50+13.16%2563,31657.68%
SPXL210115C000510002020-05-28 3:13PM EDT51.003.973.804.20+0.97+32.33%612856.04%
SPXL210115C000520002020-05-28 3:10PM EDT52.003.623.503.80+0.64+21.48%1142755.05%
SPXL210115C000530002020-05-28 3:13PM EDT53.003.313.103.50+0.91+37.92%168853.93%
SPXL210115C000540002020-05-28 3:04PM EDT54.003.093.003.20+0.94+43.72%1121153.93%
SPXL210115C000550002020-05-28 3:02PM EDT55.002.832.702.95+0.93+48.95%301,58653.17%
SPXL210115C000560002020-05-28 3:02PM EDT56.002.572.252.70+0.52+25.37%772451.60%
SPXL210115C000570002020-05-28 3:04PM EDT57.002.322.252.40+0.73+45.91%579451.69%
SPXL210115C000580002020-05-28 3:03PM EDT58.002.142.002.20+0.64+42.67%398650.98%
SPXL210115C000590002020-05-28 3:04PM EDT59.001.951.752.00+0.65+50.00%116650.12%
SPXL210115C000600002020-05-28 3:13PM EDT60.001.661.601.75+0.41+32.80%2363,77050.13%
SPXL210115C000610002020-05-28 1:21PM EDT61.001.501.401.65+0.70+87.50%119750.33%
SPXL210115C000620002020-05-28 2:09PM EDT62.001.351.251.50+0.40+42.11%416849.90%
SPXL210115C000630002020-05-28 2:11PM EDT63.001.101.101.30+0.25+29.41%217548.78%
SPXL210115C000640002020-05-26 12:41PM EDT64.000.700.801.200.00-98448.66%
SPXL210115C000650002020-05-28 3:12PM EDT65.000.950.850.95+0.26+37.68%2732,86546.51%
SPXL210115C000660002020-05-28 1:23PM EDT66.000.830.750.95+0.28+50.91%790347.51%
SPXL210115C000670002020-05-27 10:42AM EDT67.000.500.500.800.00-116546.34%
SPXL210115C000680002020-05-28 3:02PM EDT68.000.650.600.70+0.15+30.00%2973045.73%
SPXL210115C000700002020-05-28 3:13PM EDT70.000.540.450.60+0.14+35.00%2642,36145.80%
SPXL210115C000750002020-05-28 3:04PM EDT75.000.300.250.30+0.10+50.00%46910,00543.31%
SPXL210115C000800002020-05-28 3:13PM EDT80.000.150.100.200.00-2655,55743.60%
SPXL210115C000850002020-05-28 2:20PM EDT85.000.120.100.15+0.02+20.00%972,37144.63%
SPXL210115C000900002020-05-26 3:48PM EDT90.000.050.000.150.00-231,90347.36%
SPXL210115C000950002020-05-27 9:30AM EDT95.000.050.000.150.00-12,23049.90%
SPXL210115C001000002020-05-28 12:47PM EDT100.000.050.000.100.00-402,95449.41%
SPXL210115C001050002020-05-18 1:32PM EDT105.000.050.000.000.00-110825.00%
SPXL210115C001100002020-05-06 1:40PM EDT110.000.150.000.100.00-1974453.71%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL210115P000050002020-05-28 12:09PM EDT5.000.350.150.30+0.15+75.00%10651148.05%
SPXL210115P000100002020-05-13 2:49PM EDT10.001.030.000.800.00-20361110.94%
SPXL210115P000140002020-05-27 3:35PM EDT14.001.201.051.250.00-10476112.50%
SPXL210115P000150002020-05-26 9:30AM EDT15.001.451.301.400.00-1410111.43%
SPXL210115P000160002020-05-28 10:05AM EDT16.001.551.401.60-0.14-8.28%153108.79%
SPXL210115P000170002020-05-22 9:59AM EDT17.002.041.551.750.00-229106.10%
SPXL210115P000180002020-05-04 10:03AM EDT18.003.201.552.000.00-210102.88%
SPXL210115P000190002020-05-06 1:45PM EDT19.003.101.952.100.00-314102.12%
SPXL210115P000200002020-05-26 3:40PM EDT20.002.402.152.300.00-171,408100.20%
SPXL210115P000210002020-05-06 3:16PM EDT21.003.632.402.550.00-20522699.00%
SPXL210115P000220002020-05-20 11:26AM EDT22.003.052.602.750.00-103696.85%
SPXL210115P000230002020-05-26 9:33AM EDT23.003.022.803.000.00-1795.02%
SPXL210115P000240002020-05-27 12:50PM EDT24.003.403.003.200.00-214092.75%
SPXL210115P000250002020-05-27 10:30AM EDT25.003.703.303.600.00-12881392.41%
SPXL210115P000260002020-05-28 2:46PM EDT26.003.653.503.80-0.65-15.12%1189.99%
SPXL210115P000300002020-05-28 12:22PM EDT30.004.804.704.90-0.40-7.69%2761283.81%
SPXL210115P000310002020-05-28 9:46AM EDT31.005.305.005.30-0.30-5.36%11282.69%
SPXL210115P000320002020-05-28 9:57AM EDT32.005.605.305.60-0.40-6.67%1980.98%
SPXL210115P000330002020-05-19 9:53AM EDT33.007.005.705.900.00--2079.66%
SPXL210115P000350002020-05-28 11:15AM EDT35.006.636.406.60-0.37-5.29%351,01776.73%
SPXL210115P000360002020-05-22 12:17PM EDT36.008.606.807.000.00-21375.59%
SPXL210115P000370002020-05-19 9:46AM EDT37.008.807.107.500.00--774.33%
SPXL210115P000400002020-05-28 1:57PM EDT40.008.478.408.70-0.73-7.93%1551870.39%
SPXL210115P000410002020-04-20 1:55PM EDT41.0013.6010.6011.000.00-1683.62%
SPXL210115P000420002020-05-28 1:32PM EDT42.009.299.409.60-2.31-19.91%221168.20%
SPXL210115P000430002020-05-22 1:27PM EDT43.0011.809.8010.100.00-123666.75%
SPXL210115P000440002020-04-23 12:44PM EDT44.0015.9912.2012.600.00-101180.79%
SPXL210115P000450002020-05-21 3:44PM EDT45.0013.1510.9011.100.00-25864.70%
SPXL210115P000460002020-04-30 9:52AM EDT46.0014.9011.6012.100.00-127065.99%
SPXL210115P000470002020-03-05 3:02PM EDT47.009.8022.1025.800.00-182158.13%
SPXL210115P000480002020-03-16 2:03PM EDT48.0023.3019.0019.700.00-220113.43%
SPXL210115P000490002020-04-03 2:20PM EDT49.0027.5019.0020.000.00-137108.77%
SPXL210115P000500002020-05-26 12:03PM EDT50.0015.0513.6014.100.00-5055859.28%
SPXL210115P000510002020-04-16 9:30AM EDT51.0022.1919.2019.800.00-11497.14%
SPXL210115P000520002020-03-24 2:28PM EDT52.0032.1022.0022.700.00-223113.42%
SPXL210115P000530002020-03-09 9:56AM EDT53.0018.0024.6025.700.00-148129.42%
SPXL210115P000540002020-03-24 10:25AM EDT54.0033.4823.0023.600.00-15108.83%
SPXL210115P000550002020-05-26 12:03PM EDT55.0018.7517.0017.500.00-5017955.14%
SPXL210115P000560002020-04-08 3:50PM EDT56.0026.8021.7022.200.00-124786.39%
SPXL210115P000570002019-11-05 12:34PM EDT57.0011.109.509.800.00-9520.00%
SPXL210115P000580002020-05-19 2:44PM EDT58.0022.5019.3019.800.00-115053.37%
SPXL210115P000590002020-03-20 2:22PM EDT59.0038.0026.2027.200.00-40104.58%
SPXL210115P000600002020-05-26 10:51AM EDT60.0022.5020.9021.400.00-38552.20%
SPXL210115P000610002020-03-24 1:34PM EDT61.0040.0030.0030.500.00-926119.42%
SPXL210115P000620002020-03-27 4:32AM EDT62.0019.5038.6038.100.00-11177.30%
SPXL210115P000630002020-03-19 11:25AM EDT63.0040.2529.6030.900.00--22106.80%
SPXL210115P000640002020-03-09 11:41AM EDT64.0033.2034.2036.900.00-23141.32%
SPXL210115P000650002020-04-27 2:48PM EDT65.0031.5025.8026.600.00-584658.69%
SPXL210115P000660002020-04-08 2:40PM EDT66.0036.5030.6031.000.00-11991.48%
SPXL210115P000670002020-01-21 1:10PM EDT67.009.460.000.000.00--00.00%
SPXL210115P000680002020-05-18 11:25AM EDT68.0031.9027.9028.400.00-1152.83%
SPXL210115P000700002020-05-18 3:44PM EDT70.0033.4029.8030.200.00-159052.10%
SPXL210115P000750002020-05-18 3:54PM EDT75.0038.5034.5035.000.00-1414153.44%
SPXL210115P000800002020-02-24 4:50PM EDT80.0019.2054.5059.200.00-2530201.20%
SPXL210115P000850002020-05-18 2:02PM EDT85.0048.5043.5044.800.00-1657.20%
SPXL210115P000950002020-05-18 2:02PM EDT95.0058.4054.1054.600.00-1350.20%
SPXL210115P001000002020-02-18 1:05AM EDT100.0053.0077.0082.000.00-10239.21%
SPXL210115P001100002020-05-11 11:23AM EDT110.0073.8567.5069.600.00-1366.21%