SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL191220C000400002019-12-04 10:12AM EST40.0019.6021.2021.600.00-8130129.10%
SPXL191220C000410002019-11-21 12:39PM EST41.0018.3020.1021.000.00--10116.02%
SPXL191220C000420002019-10-22 1:55PM EST42.0012.2017.1018.100.00--590.00%
SPXL191220C000430002019-12-02 2:45PM EST43.0017.3018.1018.700.00-68120.31%
SPXL191220C000450002019-11-25 1:08PM EST45.0015.6116.1016.800.00-20775.78%
SPXL191220C000460002019-10-22 9:45AM EST46.008.9213.2014.000.00--10.00%
SPXL191220C000480002019-12-04 1:50PM EST48.0011.6012.9013.700.00-61789.16%
SPXL191220C000490002019-12-04 9:56AM EST49.0010.9012.0012.800.00-208189.55%
SPXL191220C000500002019-12-06 9:47AM EST50.0011.4411.1011.90+1.61+16.38%253860.55%
SPXL191220C000510002019-11-26 12:04PM EST51.0010.2510.3010.700.00-11855.47%
SPXL191220C000520002019-12-03 10:51AM EST52.007.809.209.800.00-12650.78%
SPXL191220C000530002019-12-05 1:10PM EST53.006.908.208.800.00-317764.94%
SPXL191220C000540002019-12-04 9:40AM EST54.007.507.507.80+1.45+23.97%1516751.37%
SPXL191220C000550002019-12-06 9:56AM EST55.006.726.606.90+1.25+22.85%1131550.49%
SPXL191220C000560002019-12-06 2:16PM EST56.006.005.706.00+1.40+30.43%2683453.86%
SPXL191220C000570002019-12-05 10:36AM EST57.003.694.905.100.00-1614750.20%
SPXL191220C000580002019-12-06 9:34AM EST58.004.104.004.30+1.07+35.31%1332948.63%
SPXL191220C000590002019-12-06 2:26PM EST59.003.483.203.50+1.11+46.84%1525645.80%
SPXL191220C000600002019-12-06 3:51PM EST60.002.692.502.70+0.94+53.71%3181,22341.85%
SPXL191220C000610002019-12-06 2:55PM EST61.002.001.802.00+0.90+81.82%764,82538.82%
SPXL191220C000620002019-12-06 3:54PM EST62.001.251.201.35+0.50+66.67%31339835.06%
SPXL191220C000630002019-12-06 3:50PM EST63.000.850.750.85+0.43+102.38%6044332.32%
SPXL191220C000640002019-12-06 3:55PM EST64.000.450.400.50+0.25+125.00%5934530.47%
SPXL191220C000650002019-12-06 11:07AM EST65.000.250.150.00+0.13+108.33%63196.25%
SPXL191220C000660002019-12-06 10:59AM EST66.000.120.050.00+0.02+20.00%13612.50%
SPXL191220C000670002019-12-03 3:22PM EST67.000.100.000.100.00-2330.18%
SPXL191220C000680002019-12-02 3:15PM EST68.000.050.000.200.00-102240.04%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXL191220P000400002019-12-03 10:14AM EST40.000.200.000.300.00-11162123.83%
SPXL191220P000410002019-11-19 1:45PM EST41.000.150.000.250.00-3725113.87%
SPXL191220P000420002019-11-20 1:11PM EST42.000.100.000.25-0.15-60.00%2038108.01%
SPXL191220P000430002019-11-29 9:59AM EST43.000.090.000.250.00-8082102.34%
SPXL191220P000440002019-12-05 10:26AM EST44.000.100.000.250.00-102396.48%
SPXL191220P000450002019-12-04 11:31AM EST45.000.150.000.250.00-18891.02%
SPXL191220P000460002019-12-03 10:46AM EST46.000.400.050.250.00-4516488.48%
SPXL191220P000470002019-12-05 1:01PM EST47.000.100.000.30-0.09-47.37%114782.81%
SPXL191220P000480002019-12-06 3:31PM EST48.000.150.000.20-0.10-40.00%364771.88%
SPXL191220P000490002019-12-06 11:53AM EST49.000.150.000.15-0.10-40.00%117563.28%
SPXL191220P000500002019-12-06 3:12PM EST50.000.120.100.20-0.13-52.00%12836966.80%
SPXL191220P000510002019-12-06 9:46AM EST51.000.250.100.20-0.45-64.29%18561.52%
SPXL191220P000520002019-12-06 3:59PM EST52.000.220.150.25-0.16-42.11%159659.96%
SPXL191220P000530002019-12-06 1:30PM EST53.000.280.200.30-0.34-54.84%418357.62%
SPXL191220P000540002019-12-06 11:53AM EST54.000.350.300.40-0.30-46.15%117956.93%
SPXL191220P000550002019-12-06 3:12PM EST55.000.420.350.45-0.37-46.84%17842053.13%
SPXL191220P000560002019-12-06 10:16AM EST56.000.530.450.55-0.41-43.62%239350.68%
SPXL191220P000570002019-12-06 3:42PM EST57.000.600.600.70-0.63-51.22%3239850.54%
SPXL191220P000580002019-12-06 1:44PM EST58.000.800.750.85-0.62-43.66%618647.56%
SPXL191220P000590002019-12-06 1:33PM EST59.000.920.901.05-0.91-49.73%2514944.82%
SPXL191220P000600002019-12-06 1:45PM EST60.001.201.151.30-0.87-42.03%3225942.09%
SPXL191220P000610002019-12-06 2:49PM EST61.001.491.451.60-1.01-40.40%1448039.01%
SPXL191220P000620002019-12-06 3:13PM EST62.001.891.802.00-2.71-58.91%1816036.38%
SPXL191220P000630002019-12-06 3:02PM EST63.002.402.302.55-1.50-38.46%6155034.89%
SPXL191220P000640002019-12-06 3:49PM EST64.003.002.953.20-3.73-55.42%105333.45%
SPXL191220P000650002019-11-27 12:58PM EST65.007.703.704.000.00-203533.74%
SPXL191220P000670002019-11-18 12:02AM EST67.009.105.506.200.00--1550.88%
SPXL191220P000680002019-11-27 10:43AM EST68.008.406.406.900.00-757545.12%