SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL190719C000200002019-06-14 12:04PM EDT20.0028.8032.0032.700.00-59218.75%
SPXL190719C000250002019-06-03 2:18PM EDT25.0017.4027.0027.600.00-225167.77%
SPXL190719C000280002019-06-10 12:07AM EDT28.0015.2024.0024.600.00-14144.92%
SPXL190719C000290002019-06-10 12:07AM EDT29.0013.7023.0023.700.00-113141.99%
SPXL190719C000300002019-06-20 12:59PM EDT30.0021.8221.8022.800.00-8139131.06%
SPXL190719C000310002019-06-07 9:54AM EDT31.0016.9421.0021.800.00-49129131.84%
SPXL190719C000320002019-05-29 1:09PM EDT32.0012.3019.9020.600.00-1029113.87%
SPXL190719C000330002019-05-23 3:39PM EDT33.0013.2119.0019.600.00-735111.62%
SPXL190719C000340002019-05-29 11:59AM EDT34.009.9518.0018.800.00-515112.11%
SPXL190719C000350002019-06-21 12:37PM EDT35.0017.3017.0017.80+3.50+25.36%3125105.86%
SPXL190719C000360002019-05-21 10:33AM EDT36.0012.4015.9016.200.00-105472.07%
SPXL190719C000370002019-06-03 12:13PM EDT37.006.3014.9015.700.00-108087.99%
SPXL190719C000380002019-06-20 3:52PM EDT38.0014.5714.1014.900.00-1819092.87%
SPXL190719C000390002019-06-07 9:43AM EDT39.009.4013.1013.600.00-16879.59%
SPXL190719C000400002019-06-21 2:52PM EDT40.0012.6012.2012.70+0.20+1.61%7527078.81%
SPXL190719C000410002019-06-03 10:07AM EDT41.003.7011.2011.700.00-212773.14%
SPXL190719C000420002019-06-20 2:26PM EDT42.0010.4010.2010.800.00-2743969.53%
SPXL190719C000430002019-06-19 3:39PM EDT43.008.409.3010.000.00-148569.14%
SPXL190719C000440002019-06-20 10:22AM EDT44.008.418.408.900.00-538663.23%
SPXL190719C000450002019-06-21 3:59PM EDT45.007.807.507.80+0.62+8.64%941,52657.32%
SPXL190719C000460002019-06-21 3:19PM EDT46.007.106.707.00+0.85+13.60%61,25956.98%
SPXL190719C000470002019-06-20 12:50PM EDT47.005.605.806.200.00-121,02354.39%
SPXL190719C000480002019-06-21 1:46PM EDT48.005.205.005.40-0.05-0.95%1176352.34%
SPXL190719C000490002019-06-20 3:57PM EDT49.004.604.204.600.00-5692053.66%
SPXL190719C000500002019-06-21 3:54PM EDT50.003.773.504.00-0.03-0.79%931,51653.76%
SPXL190719C000510002019-06-21 3:35PM EDT51.003.002.853.10-0.12-3.85%5671447.31%
SPXL190719C000520002019-06-21 3:50PM EDT52.002.452.252.45-0.05-2.00%1,4721,15244.65%
SPXL190719C000530002019-06-21 3:59PM EDT53.001.881.701.85-0.07-3.59%6031141.77%
SPXL190719C000540002019-06-21 3:56PM EDT54.001.341.251.45-0.06-4.29%2451,58841.31%
SPXL190719C000550002019-06-21 3:53PM EDT55.001.000.851.05-0.05-4.76%5345639.55%
SPXL190719C000560002019-06-21 3:38PM EDT56.000.650.600.80-0.08-10.96%4510439.55%
SPXL190719C000570002019-06-21 12:49PM EDT57.000.450.400.55+0.10+28.57%7633138.23%
SPXL190719C000580002019-06-21 3:30PM EDT58.000.340.250.40+0.05+17.24%3613838.18%
SPXL190719C000600002019-06-21 11:08AM EDT60.000.170.150.20+0.07+70.00%5227038.04%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL190719P000200002019-06-14 11:41AM EDT20.000.020.000.050.00-26371143.75%
SPXL190719P000250002019-06-07 1:06PM EDT25.000.060.000.050.00-2285111.72%
SPXL190719P000280002019-06-07 11:18AM EDT28.000.260.100.100.00-16310116.02%
SPXL190719P000290002019-06-11 12:57PM EDT29.000.100.000.100.00-116899.22%
SPXL190719P000300002019-06-20 12:11PM EDT30.000.050.000.100.00-240794.14%
SPXL190719P000310002019-06-11 2:32PM EDT31.000.150.000.350.00-411,294108.98%
SPXL190719P000320002019-06-17 3:55PM EDT32.000.150.000.350.00-22,945103.13%
SPXL190719P000330002019-06-17 3:05PM EDT33.000.160.100.200.00-31,16794.73%
SPXL190719P000340002019-06-17 3:55PM EDT34.000.220.000.400.00-14794.34%
SPXL190719P000350002019-06-19 12:28PM EDT35.000.140.000.400.00-622388.87%
SPXL190719P000360002019-06-18 3:45PM EDT36.000.150.150.300.00-3424385.55%
SPXL190719P000370002019-06-14 1:36PM EDT37.000.300.000.500.00-57482.03%
SPXL190719P000380002019-06-17 9:30AM EDT38.000.240.000.500.00-255776.76%
SPXL190719P000390002019-06-19 3:43PM EDT39.000.250.150.400.00-48673.14%
SPXL190719P000400002019-06-21 3:46PM EDT40.000.250.200.350.00-4651767.97%
SPXL190719P000410002019-06-20 10:44AM EDT41.000.260.200.300.00-15361.43%
SPXL190719P000420002019-06-21 3:25PM EDT42.000.350.300.40+0.05+16.67%1478961.43%
SPXL190719P000430002019-06-21 10:48AM EDT43.000.370.350.65+0.02+5.71%1456462.35%
SPXL190719P000440002019-06-20 10:44AM EDT44.000.450.400.650.00-131657.72%
SPXL190719P000450002019-06-21 1:06PM EDT45.000.550.500.75-0.05-8.33%4952155.37%
SPXL190719P000460002019-06-21 3:55PM EDT46.000.700.650.800.00-5234552.44%
SPXL190719P000470002019-06-21 3:16PM EDT47.000.770.800.95+0.03+4.05%617650.34%
SPXL190719P000480002019-06-21 12:19PM EDT48.000.950.951.10+0.05+5.56%3228649.24%
SPXL190719P000490002019-06-21 12:15PM EDT49.001.131.151.35+0.03+2.73%2530347.73%
SPXL190719P000500002019-06-21 3:59PM EDT50.001.501.451.60+0.20+15.38%7228545.29%
SPXL190719P000510002019-06-21 3:58PM EDT51.001.751.751.90+0.10+6.06%6719642.87%
SPXL190719P000520002019-06-21 3:54PM EDT52.002.152.102.30+0.15+7.50%4726541.21%
SPXL190719P000530002019-06-21 3:12PM EDT53.002.442.552.80-0.03-1.21%539440.14%
SPXL190719P000540002019-06-20 9:39AM EDT54.002.953.003.500.00-11741.50%
SPXL190719P000550002019-06-21 10:56AM EDT55.003.603.704.00+0.10+2.86%16937.72%
SPXL190719P000560002019-06-03 3:49PM EDT56.0014.504.304.700.00-3324036.33%
SPXL190719P000570002019-06-21 11:02AM EDT57.005.005.005.500.00-1322435.84%
SPXL190719P000580002019-06-20 3:45PM EDT58.005.955.906.500.00-54139.99%
SPXL190719P000600002019-06-05 3:35PM EDT60.0014.607.508.300.00-17572440.63%