Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily S&P 500 Bear 3X Shares (SPXS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.66+0.71 (+3.96%)
At close: 04:00PM EDT
18.76 +0.10 (+0.54%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXS220916C000150002022-08-19 11:48AM EDT15.003.603.603.75+0.60+20.00%6033155.47%
SPXS220916C000160002022-08-19 3:58PM EDT16.002.782.732.82+0.55+24.66%46283550.00%
SPXS220916C000170002022-08-19 3:58PM EDT17.002.011.962.05+0.49+32.24%17556051.37%
SPXS220916C000180002022-08-19 3:59PM EDT18.001.421.391.48+0.32+29.09%1,1514,40353.03%
SPXS220916C000190002022-08-19 3:59PM EDT19.001.011.001.05+0.26+34.67%2,1104,66657.13%
SPXS220916C000200002022-08-19 3:59PM EDT20.000.720.720.75+0.18+33.33%2,8074,71460.74%
SPXS220916C000210002022-08-19 3:58PM EDT21.000.530.510.55+0.14+35.90%4023,04064.06%
SPXS220916C000220002022-08-19 3:50PM EDT22.000.390.380.41+0.11+39.29%4331,75267.58%
SPXS220916C000230002022-08-19 3:37PM EDT23.000.310.290.31+0.09+40.91%26374071.09%
SPXS220916C000240002022-08-19 3:36PM EDT24.000.240.220.24+0.06+33.33%8096074.02%
SPXS220916C000250002022-08-19 3:56PM EDT25.000.190.180.19+0.04+26.67%4251,18977.73%
SPXS220916C000260002022-08-19 2:17PM EDT26.000.160.140.16+0.04+33.33%1341380.86%
SPXS220916C000270002022-08-19 2:14PM EDT27.000.140.120.14+0.03+27.27%2240084.77%
SPXS220916C000280002022-08-19 3:46PM EDT28.000.110.100.12+0.02+22.22%1731287.89%
SPXS220916C000290002022-08-19 3:27PM EDT29.000.100.090.10+0.03+42.86%347691.02%
SPXS220916C000300002022-08-19 3:34PM EDT30.000.080.080.09+0.01+14.29%7532594.53%
SPXS220916C000310002022-08-19 3:14PM EDT31.000.090.070.08+0.02+28.57%3011397.66%
SPXS220916C000320002022-08-17 9:46AM EDT32.000.040.060.080.00-1105101.17%
SPXS220916C000330002022-08-19 3:35PM EDT33.000.070.040.07+0.03+75.00%2142101.56%
SPXS220916C000340002022-08-08 11:09AM EDT34.000.140.050.060.00-759105.86%
SPXS220916C000350002022-08-19 11:39AM EDT35.000.060.030.06+0.01+20.00%65156107.03%
SPXS220916C000360002022-08-19 2:51PM EDT36.000.050.020.06-0.02-28.57%1140108.59%
SPXS220916C000370002022-08-19 12:11PM EDT37.000.050.030.05-0.10-66.67%225112.50%
SPXS220916C000380002022-08-15 9:39AM EDT38.000.150.020.050.00-5051114.06%
SPXS220916C000390002022-08-01 9:35AM EDT39.000.310.020.050.00--1117.19%
SPXS220916C000400002022-08-19 1:50PM EDT40.000.030.010.04-0.11-78.57%1216115.63%
SPXS220916C000410002022-08-19 11:09AM EDT41.000.030.010.04-0.05-62.50%5184118.75%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXS220916P000150002022-08-19 3:52PM EDT15.000.040.040.05-0.04-50.00%255248.83%
SPXS220916P000160002022-08-19 2:21PM EDT16.000.130.120.14-0.11-45.83%188948.05%
SPXS220916P000170002022-08-19 3:57PM EDT17.000.360.340.38-0.19-34.55%21541750.78%
SPXS220916P000180002022-08-19 3:41PM EDT18.000.770.760.80-0.33-30.00%18549753.32%
SPXS220916P000190002022-08-19 3:36PM EDT19.001.341.321.40-0.46-25.56%6232256.89%
SPXS220916P000200002022-08-19 1:49PM EDT20.002.092.042.11-0.46-18.04%1852860.74%
SPXS220916P000210002022-08-19 3:58PM EDT21.002.862.842.91-0.40-12.27%9739564.36%
SPXS220916P000220002022-08-19 3:58PM EDT22.003.703.653.80-0.65-14.94%514066.99%
SPXS220916P000230002022-08-11 10:10AM EDT23.004.884.554.700.00-1013769.92%
SPXS220916P000240002022-08-19 11:25AM EDT24.005.535.505.65-1.05-15.96%124374.61%
SPXS220916P000250002022-08-19 2:57PM EDT25.006.456.456.60-0.57-8.12%24477.73%
SPXS220916P000260002022-08-19 9:57AM EDT26.007.647.407.55-0.43-5.33%11678.91%
SPXS220916P000270002022-08-16 11:38AM EDT27.009.348.408.550.00-32685.55%
SPXS220916P000280002022-08-19 12:30PM EDT28.009.539.359.50+3.03+46.62%7283.59%
SPXS220916P000290002022-07-25 10:04AM EDT29.007.0510.3510.500.00-11589.45%
SPXS220916P000300002022-07-25 10:53AM EDT30.0011.5111.3511.50+3.61+45.70%3394.53%
SPXS220916P000310002022-08-08 11:42AM EDT31.0011.3512.3512.500.00-23899.61%
SPXS220916P000320002022-07-29 3:56PM EDT32.0012.0713.3513.450.00-1198.44%
SPXS220916P000340002022-07-15 10:00AM EDT34.009.9015.8516.050.00--110174.22%
SPXS220916P000350002022-07-15 10:00AM EDT35.0010.7016.9017.100.00--9183.59%
SPXS220916P000360002022-07-15 10:00AM EDT36.0011.7017.8518.100.00--37186.72%
Advertisement
Advertisement