SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL190920C000390002019-08-14 12:16PM EDT39.008.809.5010.200.00-14768.12%
SPXL190920C000400002019-08-16 12:49PM EDT40.008.908.709.30+1.60+21.92%244966.65%
SPXL190920C000420002019-08-16 12:46PM EDT42.007.317.107.90+1.21+19.84%15030866.55%
SPXL190920C000440002019-08-16 3:45PM EDT44.005.805.506.30+0.85+17.17%69961.43%
SPXL190920C000450002019-08-16 12:05PM EDT45.004.964.805.30+0.96+24.00%136157.18%
SPXL190920C000460002019-08-16 3:43PM EDT46.004.404.204.60+0.94+27.17%2111156.08%
SPXL190920C000470002019-08-16 3:55PM EDT47.003.803.604.00+0.85+28.81%6514155.08%
SPXL190920C000480002019-08-16 3:59PM EDT48.003.102.953.40+0.90+40.91%10116152.88%
SPXL190920C000490002019-08-16 3:52PM EDT49.002.552.252.55+0.70+37.84%12020649.85%
SPXL190920C000500002019-08-16 3:59PM EDT50.001.951.852.05+0.50+34.48%29782448.07%
SPXL190920C000510002019-08-16 3:58PM EDT51.001.601.401.55+0.46+40.35%5328945.29%
SPXL190920C000520002019-08-16 3:57PM EDT52.001.101.051.15+0.30+37.50%6930843.14%
SPXL190920C000530002019-08-16 3:53PM EDT53.000.750.700.85+0.20+36.36%1440941.75%
SPXL190920C000540002019-08-16 3:18PM EDT54.000.550.400.55+0.17+44.74%3625238.97%
SPXL190920C000550002019-08-16 3:48PM EDT55.000.350.250.35+0.15+75.00%34895037.06%
SPXL190920C000560002019-08-16 1:18PM EDT56.000.250.150.30+0.10+66.67%236938.67%
SPXL190920C000570002019-08-16 3:25PM EDT57.000.170.050.20+0.04+30.77%5718137.84%
SPXL190920C000580002019-08-14 3:00PM EDT58.000.100.000.350.00-112746.73%
SPXL190920C000590002019-08-12 2:45PM EDT59.000.100.000.750.00-21150.64%
SPXL190920C000600002019-08-01 2:49PM EDT60.000.110.000.350.00-140352.64%
SPXL190920C000640002019-07-25 3:04PM EDT64.000.200.000.200.00--156.06%
SPXL190920C000650002019-07-31 3:13PM EDT65.000.100.000.550.00-51662.40%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL190920P000300002019-08-16 1:17PM EDT30.000.150.100.25-0.23-60.53%2411888.09%
SPXL190920P000350002019-08-16 3:43PM EDT35.000.400.300.50-0.30-42.86%8410576.27%
SPXL190920P000390002019-08-16 3:06PM EDT39.000.900.700.90-0.40-30.77%1328769.04%
SPXL190920P000400002019-08-16 3:24PM EDT40.000.950.801.05-0.55-36.67%2721566.80%
SPXL190920P000410002019-08-16 3:31PM EDT41.001.101.001.20-0.95-46.34%527065.33%
SPXL190920P000420002019-08-16 11:09AM EDT42.001.301.101.30-0.70-35.00%14912461.52%
SPXL190920P000430002019-08-16 3:53PM EDT43.001.501.351.60-1.03-40.71%7112161.18%
SPXL190920P000440002019-08-16 2:00PM EDT44.001.661.501.80-0.90-35.16%2016758.06%
SPXL190920P000450002019-08-16 2:34PM EDT45.001.951.902.05-1.41-41.96%4911057.28%
SPXL190920P000460002019-08-16 3:59PM EDT46.002.402.152.40-0.80-25.00%2310255.27%
SPXL190920P000470002019-08-16 3:06PM EDT47.002.602.452.75-1.80-40.91%104853.03%
SPXL190920P000480002019-08-16 3:52PM EDT48.003.102.753.10-1.40-31.11%1293050.00%
SPXL190920P000490002019-08-16 1:41PM EDT49.003.403.203.60+0.70+25.93%41452.05%
SPXL190920P000500002019-08-16 1:46PM EDT50.003.823.604.10-1.56-29.00%4944250.29%
SPXL190920P000510002019-08-16 3:52PM EDT51.004.404.004.60-1.40-24.14%4214447.61%
SPXL190920P000520002019-08-16 1:12PM EDT52.005.004.605.20-1.60-24.24%113645.63%
SPXL190920P000530002019-08-16 3:53PM EDT53.005.645.605.90-2.01-26.27%110444.48%
SPXL190920P000540002019-08-15 2:39PM EDT54.008.505.806.700.00-1221044.48%
SPXL190920P000550002019-08-16 12:34PM EDT55.007.406.707.50+0.40+5.71%1113343.56%
SPXL190920P000560002019-08-05 2:29PM EDT56.0010.407.308.700.00-163252.30%
SPXL190920P000570002019-08-16 11:28AM EDT57.009.488.309.70+2.53+36.40%43955.96%
SPXL190920P000580002019-08-05 9:43AM EDT58.0010.509.4010.500.00-1454.05%
SPXL190920P000590002019-08-02 3:26PM EDT59.008.6010.3011.800.00-111165.48%
SPXL190920P000620002019-08-02 3:26PM EDT62.0011.3013.3014.700.00--072.36%
SPXL190920P000650002019-08-01 2:39PM EDT65.0013.4016.1017.600.00-1177.93%