SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL220121C000250002020-02-11 10:04AM EST25.0050.0546.5050.500.00-46053.17%
SPXL220121C000300002019-11-18 12:02AM EST30.0031.5535.5040.000.00---0.00%
SPXL220121C000350002019-11-18 12:02AM EST35.0027.8031.5036.500.00--120.00%
SPXL220121C000400002019-12-03 9:54AM EST40.0023.8029.0033.500.00-18032.08%
SPXL220121C000450002020-02-12 12:37PM EST45.0036.000.0034.100.00-3054.32%
SPXL220121C000490002019-12-03 10:01AM EST49.0018.1123.0027.500.00-32037.67%
SPXL220121C000500002020-01-31 1:33PM EST50.0024.810.0030.700.00-5052.39%
SPXL220121C000510002019-12-03 10:18AM EST51.0017.2021.5026.500.00-14039.01%
SPXL220121C000520002020-01-03 1:18PM EST52.0024.5026.3029.800.00-51053.08%
SPXL220121C000530002020-01-03 1:15PM EST53.0025.5025.7029.000.00-51452.15%
SPXL220121C000550002020-02-11 10:04AM EST55.0027.950.0027.900.00-23051.95%
SPXL220121C000560002019-12-27 2:50PM EST56.0020.9819.2023.000.00-1237.61%
SPXL220121C000600002020-02-20 3:46PM EST60.0024.070.0025.100.00-2050.82%
SPXL220121C000610002019-12-16 12:06AM EST61.0015.0018.5023.500.00--047.42%
SPXL220121C000620002020-01-13 12:06AM EST62.0017.8622.5025.800.00--050.71%
SPXL220121C000630002020-02-18 12:05PM EST63.0021.0019.5023.200.00-10049.25%
SPXL220121C000640002020-02-03 1:53PM EST64.0019.0018.9022.600.00--048.80%
SPXL220121C000650002020-02-18 11:05AM EST65.0020.1018.5022.300.00-23049.18%
SPXL220121C000660002019-11-04 9:31AM EST66.0010.9010.0015.000.00-1130.18%
SPXL220121C000670002020-02-11 3:25PM EST67.0021.7017.3021.300.00-1048.74%
SPXL220121C000680002020-01-30 1:36PM EST68.0020.9016.8020.000.00-1046.30%
SPXL220121C000700002020-02-14 12:30PM EST70.0019.9015.7019.700.00-5047.66%
SPXL220121C000750002020-02-11 10:05AM EST75.0016.350.0017.000.00-1045.47%
SPXL220121C000800002020-02-19 11:42AM EST80.0014.400.0014.800.00--044.17%
SPXL220121C000850002020-02-21 11:52AM EST85.0012.009.7012.70+0.18+1.52%1042.71%
SPXL220121C000900002020-02-21 3:41PM EST90.009.520.0010.80+0.57+6.37%1041.33%
SPXL220121C000950002020-01-27 11:42AM EST95.006.450.000.000.00-303.13%
SPXL220121C001050002020-02-19 12:48PM EST105.006.100.006.800.00-66039.12%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL220121P000250002020-02-19 11:45AM EST25.001.921.850.000.00-10052.39%
SPXL220121P000300002020-01-21 11:14AM EST30.003.210.000.000.00-3012.50%
SPXL220121P000350002020-02-19 2:08PM EST35.003.602.904.200.00--056.46%
SPXL220121P000400002020-02-19 10:55AM EST40.004.800.005.600.00-30058.50%
SPXL220121P000450002020-02-18 12:05AM EST45.005.454.208.100.00--052.52%
SPXL220121P000460002020-02-19 12:45PM EST46.007.005.608.200.00-2053.98%
SPXL220121P000480002020-01-21 10:19AM EST48.007.004.508.900.00--058.42%
SPXL220121P000500002019-12-17 2:05PM EST50.009.996.0011.000.00-4053.56%
SPXL220121P000530002019-09-17 9:05AM EST53.0015.3012.0017.000.00--2069.37%
SPXL220121P000540002019-10-15 2:29PM EST54.0015.100.000.000.00--06.25%
SPXL220121P000600002020-01-21 12:56PM EST60.0012.000.000.000.00-303.13%
SPXL220121P000680002020-02-18 10:43AM EST68.0014.6513.400.000.00--01.56%
SPXL220121P000700002020-01-02 1:56PM EST70.0018.2016.5021.500.00--052.59%
SPXL220121P000750002020-02-19 11:45AM EST75.0016.9216.600.000.00-100.00%
SPXL220121P000800002020-02-19 11:03AM EST80.0020.0019.100.000.00-100.00%
SPXL220121P000850002019-12-20 2:04PM EST85.0027.4122.6026.800.00-11046.78%
SPXL220121P000900002020-01-06 9:33AM EST90.0030.960.000.000.00-1000.00%
SPXL220121P000950002020-02-19 1:11PM EST95.0028.7028.3032.100.00-9041.38%
SPXL220121P001050002020-01-30 11:10PM EST105.0042.5735.6039.400.00--039.48%