Advertisement
Advertisement
U.S. Markets close in 2 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.53-2.36 (-4.01%)
As of 01:25PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL221021C000300002022-07-19 12:23PM EDT30.0042.3059.4060.000.00--480.00%
SPXL221021C000350002022-07-20 10:03AM EDT35.0038.5054.5055.000.00--961,537.11%
SPXL221021C000400002022-08-03 10:04AM EDT40.0044.8049.5050.100.00-4631,099.90%
SPXL221021C000450002022-07-29 1:14PM EDT45.0039.3044.7045.300.00--53901.03%
SPXL221021C000500002022-08-10 3:38PM EDT50.0039.7040.0040.60+3.80+10.59%187767.77%
SPXL221021C000550002022-08-01 9:30AM EDT55.0029.6535.5036.000.00--42668.02%
SPXL221021C000600002022-08-11 12:31PM EDT60.0032.1030.8031.50+6.14+23.65%11565583.79%
SPXL221021C000650002022-08-11 12:29PM EDT65.0027.5026.5027.10+5.63+25.74%1413515.53%
SPXL221021C000700002022-08-10 3:27PM EDT70.0021.9022.4023.00+1.40+6.83%1660458.23%
SPXL221021C000750002022-08-11 1:17PM EDT75.0019.7018.4019.10+5.30+36.81%4802407.08%
SPXL221021C000800002022-08-11 1:27PM EDT80.0016.0014.9015.40+4.60+40.35%301,133363.40%
SPXL221021C000850002022-08-11 1:55PM EDT85.0012.4011.6012.10+3.80+44.19%11475324.41%
SPXL221021C000900002022-08-11 2:20PM EDT90.009.108.709.20+2.90+46.77%64826290.28%
SPXL221021C000950002022-08-11 1:52PM EDT95.006.936.306.70+2.63+61.16%86441260.64%
SPXL221021C001000002022-08-11 2:20PM EDT100.004.504.404.70+1.60+55.17%661,819235.67%
SPXL221021C001010002022-08-01 10:51AM EDT101.003.404.104.500.00--48232.86%
SPXL221021C001020002022-08-11 11:45AM EDT102.004.203.704.10+0.60+16.67%664226.76%
SPXL221021C001030002022-08-11 10:59AM EDT103.004.403.403.80+1.65+60.00%1158222.51%
SPXL221021C001040002022-08-11 9:37AM EDT104.003.503.103.50+0.90+34.62%113218.02%
SPXL221021C001050002022-08-11 10:21AM EDT105.003.802.953.30+1.62+74.31%3189216.06%
SPXL221021C001060002022-08-10 9:32AM EDT106.002.552.703.00+1.39+119.83%124211.67%
SPXL221021C001070002022-08-08 12:56PM EDT107.001.852.502.750.00-132208.20%
SPXL221021C001080002022-07-21 11:48AM EDT108.001.102.302.600.00--102205.71%
SPXL221021C001090002022-08-10 3:41PM EDT109.001.902.102.35+0.35+22.58%-91201.81%
SPXL221021C001100002022-08-11 1:18PM EDT110.002.201.902.20+1.05+91.30%14189198.93%
SPXL221021C001110002022-08-04 10:04AM EDT111.001.701.752.000.00--31195.80%
SPXL221021C001120002022-08-05 3:46PM EDT112.001.201.601.800.00-252192.38%
SPXL221021C001130002022-08-03 10:38AM EDT113.001.081.451.650.00-185189.50%
SPXL221021C001150002022-08-10 9:41AM EDT115.001.001.201.40+0.32+47.06%187184.57%
SPXL221021C001170002022-08-11 9:45AM EDT117.001.211.001.20+0.41+51.25%1631180.57%
SPXL221021C001180002022-08-09 3:13PM EDT118.000.550.901.050.00-28177.20%
SPXL221021C001190002022-08-02 11:12AM EDT119.000.670.800.950.00-110174.51%
SPXL221021C001200002022-08-11 11:18AM EDT120.000.900.750.90+0.25+38.46%5175173.83%
SPXL221021C001210002022-08-10 9:56AM EDT121.000.550.650.80-0.05-8.33%57170.61%
SPXL221021C001220002022-08-04 12:05PM EDT122.000.650.600.750.00--10169.63%
SPXL221021C001230002022-08-11 10:12AM EDT123.000.700.550.65+0.20+40.00%147167.09%
SPXL221021C001240002022-08-08 11:18AM EDT124.000.400.500.600.00--97165.63%
SPXL221021C001250002022-08-08 3:46PM EDT125.000.350.450.550.00-1177164.06%
SPXL221021C001260002022-08-11 2:21PM EDT126.000.500.400.50+0.50-22162.21%
SPXL221021C001280002022-08-11 9:57AM EDT128.000.440.300.45+0.04+10.00%148159.57%
SPXL221021C001290002022-07-29 1:21PM EDT129.000.440.300.400.00--4158.98%
SPXL221021C001300002022-08-04 11:54AM EDT130.000.300.250.450.00--252160.16%
SPXL221021C001350002022-07-29 2:47PM EDT135.000.300.100.500.00--156161.72%
SPXL221021C001400002022-07-21 1:30PM EDT140.000.250.050.250.00--407151.17%
SPXL221021C001450002022-07-18 3:14PM EDT145.000.400.000.350.00--16158.98%
SPXL221021C001500002022-08-10 12:06PM EDT150.000.050.050.30-0.05-50.00%2125163.67%
SPXL221021C001550002022-07-28 1:21PM EDT155.000.150.000.300.00--189164.65%
SPXL221021C001650002022-08-02 1:12PM EDT165.000.050.000.250.00-123168.95%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL221021P000300002022-08-10 9:30AM EDT30.000.210.050.75+0.01+5.00%1113150.59%
SPXL221021P000350002022-08-02 3:38PM EDT35.000.500.100.350.00-2069105.47%
SPXL221021P000400002022-08-11 10:12AM EDT40.000.350.300.55-0.19-35.19%412792.38%
SPXL221021P000450002022-08-11 12:09PM EDT45.000.550.500.60-0.20-26.67%234571.78%
SPXL221021P000500002022-08-11 10:47AM EDT50.000.730.700.85-0.52-41.60%4134752.34%
SPXL221021P000550002022-08-11 2:08PM EDT55.001.081.051.20-0.60-35.71%6019031.45%
SPXL221021P000600002022-08-11 2:08PM EDT60.001.601.501.65-0.70-30.43%602500.00%
SPXL221021P000650002022-08-11 11:03AM EDT65.001.972.152.25-1.23-38.44%374780.00%
SPXL221021P000700002022-08-11 11:06AM EDT70.002.802.953.10-1.55-35.63%554710.00%
SPXL221021P000750002022-08-11 11:22AM EDT75.003.904.004.20-2.00-33.90%47280.00%
SPXL221021P000800002022-08-11 2:22PM EDT80.005.395.405.60-2.21-29.08%53550.00%
SPXL221021P000850002022-08-11 12:33PM EDT85.006.807.007.30-2.85-29.53%32460.00%
SPXL221021P000900002022-08-11 2:22PM EDT90.009.179.109.40-2.73-22.94%103710.00%
SPXL221021P000950002022-08-11 2:15PM EDT95.0011.8011.7012.00-3.50-22.88%8520.00%
SPXL221021P001000002022-08-11 12:23PM EDT100.0014.5014.7015.00-4.75-24.68%41300.00%
SPXL221021P001010002022-07-18 12:37PM EDT101.0030.7815.4015.700.00--10.00%
SPXL221021P001020002022-08-05 1:05PM EDT102.0019.9016.0016.300.00--80.00%
SPXL221021P001030002022-08-11 1:17PM EDT103.0016.0016.7017.00-4.80-23.08%2130.00%
SPXL221021P001050002022-08-11 10:01AM EDT105.0017.0018.2018.50-6.00-26.09%15710.00%
SPXL221021P001060002022-07-25 12:04PM EDT106.0031.6018.9019.400.00--30.00%
SPXL221021P001070002022-08-05 12:15PM EDT107.0024.6019.7020.200.00--30.00%
SPXL221021P001080002022-08-05 3:59PM EDT108.0024.3020.5020.900.00--130.00%
SPXL221021P001090002022-08-08 9:42AM EDT109.0023.7921.3021.700.00-5660.00%
SPXL221021P001100002022-08-05 12:10PM EDT110.0027.3022.1022.500.00--1290.00%
SPXL221021P001110002022-08-09 12:04PM EDT111.0028.0022.9023.400.00-1100.00%
SPXL221021P001120002022-08-08 11:01AM EDT112.0026.0023.7024.300.00--70.00%
SPXL221021P001130002022-08-05 12:47PM EDT113.0029.5024.6025.000.00--500.00%
SPXL221021P001140002022-08-05 2:19PM EDT114.0030.2025.5026.000.00-2140.00%
SPXL221021P001150002022-08-05 10:57AM EDT115.0030.7726.3026.800.00-24320.00%
SPXL221021P001160002022-08-05 3:11PM EDT116.0032.1027.1027.800.00--110.00%
SPXL221021P001170002022-08-08 10:44AM EDT117.0030.2028.1028.700.00--30.00%
SPXL221021P001180002022-08-10 3:14PM EDT118.0030.2029.0029.60-3.50-10.39%-130.00%
SPXL221021P001190002022-08-04 2:27PM EDT119.0033.9029.9030.500.00--30.00%
SPXL221021P001200002022-08-09 10:33AM EDT120.0036.2030.8031.300.00-6170.00%
SPXL221021P001210002022-08-05 2:18PM EDT121.0036.8031.8032.300.00--100.00%
SPXL221021P001220002022-08-05 3:09PM EDT122.0037.9032.7033.300.00--150.00%
SPXL221021P001250002022-08-11 10:37AM EDT125.0033.4035.5036.10+33.40-2320.00%
SPXL221021P001300002022-08-04 12:30PM EDT130.0044.3040.3040.900.00-4330.00%
Advertisement
Advertisement