Log in

Direxion Daily S&P 500 Bull 3X Options Chain and Prices (NYSEARCA:SPXL)

$24.90
-2.51 (-9.16 %)
(As of 03/27/2020 04:00 PM ET)
Add
Today's Range
$24.18
Now: $24.90
$27.28
50-Day Range
$17.55
MA: $51.43
$75.83
52-Week Range
$16.51
Now: $24.90
$76.33
Volume42.09 million shs
Average Volume14.70 million shs
Market Capitalization$1.17 billion
P/E RatioN/A
Dividend Yield2.01%
BetaN/A

Options Chain

Direxion Daily S&P 500 Bull 3X (NYSEARCA:SPXL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$85.00$0.025Call205631.92379 (+0.185792)0.00755
4/17/2020$84.00$0.025Call0451.90827 (+0.185554)0.007599
4/17/2020$83.00$0.025Call061.89254 (+0.185312)0.00765
4/17/2020$82.00$0.025Call0261.87662 (+0.185056)0.007703
4/17/2020$81.00$0.025Call071.86041 (+0.184813)0.007756
4/17/2020$80.00$0.025Call0639 (-1)1.844 (+0.184565)0.007811
4/17/2020$79.00$0.000Call0350
4/17/2020$78.00$0.025Call03541.86341 (+0.194176)0.009872
4/17/2020$77.00$0.000Call02260
4/17/2020$76.00$0.050Call01601.92119 (+0.197751)0.014225
4/17/2020$75.00$0.025Call02501.75825 (+0.183287)0.008118
4/17/2020$74.00$0.000Call04240
4/17/2020$73.00$0.000Call0860
4/17/2020$72.00$0.025Call01971.70358 (+0.182545)0.00833
4/17/2020$71.00$0.000Call03070
4/17/2020$70.00$0.025Call04,8311.6656 (+0.182008)0.008483
4/17/2020$69.00$0.000Call043 (+1)0
4/17/2020$68.00$0.000Call01220
4/17/2020$67.00$0.050Call02021.74173 (+0.316727)0.015372
4/17/2020$66.00$0.050Call01191.72003 (+0.046013)0.015526
4/17/2020$65.00$0.100Call01,1501.86312 (+0.360038)0.027201
4/17/2020$64.00$0.000Call01190
4/17/2020$63.00$0.000Call02820
4/17/2020$62.00$0.000Call02680
4/17/2020$61.00$0.025Call01211.50015 (+0.181476)0.01044
4/17/2020$60.00$0.025Call02,620 (+3)1.45444 (+0.179221)0.009475
4/17/2020$59.00$0.000Call03490
4/17/2020$58.00$0.100Call02131.68526 (+0.210624)0.029401
4/17/2020$57.00$0.000Call04870
4/17/2020$56.00$0.000Call01750
4/17/2020$55.00$0.025Call30858 (+100)1.33254 (+0.177854)0.010184
4/17/2020$54.00$0.000Call0127 (+1)0
4/17/2020$53.00$0.125Call01361.5960.037385
4/17/2020$52.00$0.000Call03840
4/17/2020$51.00$0.000Call0118 (+1)0
4/17/2020$50.00$0.025Call1092,281 (-1)1.19645 (+0.176566)0.011135
4/17/2020$49.00$0.000Call5148 (+1)1.20662 (+0.055717)0
4/17/2020$48.00$0.075Call6190 (+2)1.31862 (+0.148784)0.027623
4/17/2020$47.00$0.075Call1405 (+10)1.28453 (+0.106125)0.02821
4/17/2020$46.00$0.075Call19125 (+3)1.24946 (+0.150692)0.028842
4/17/2020$45.00$0.100Call1182,159 (+110)1.27018 (+0.12971)0.036722
4/17/2020$44.00$0.125Call6435 (+18)1.27956 (+0.146258)0.044427
4/17/2020$43.00$0.125Call16279 (+3)1.23913 (+0.064462)0.045563
4/17/2020$42.00$0.175Call642504 (+14)1.27472 (+0.001882)0.059742
4/17/2020$41.00$0.200Call29176 (-18)1.26313 (+0.092422)0.067524
4/17/2020$40.00$0.275Call3,8763,379 (+746)1.30211 (+0.162916)0.08668
4/17/2020$39.00$0.275Call72242 (+3)1.25124 (-0.017316)0.089325
4/17/2020$38.00$0.375Call73706 (+141)1.29198 (+0.098842)0.113316
4/17/2020$37.00$0.475Call78601 (+3)1.31529 (+0.048821)0.136194
4/17/2020$36.00$0.550Call60699 (+32)1.30797 (+0.00135)0.154303
4/17/2020$35.00$0.725Call6102,218 (+266)1.356 (+0.090806)0.188304
4/17/2020$34.00$0.900Call330425 (+52)1.38617 (+0.061432)0.22048
4/17/2020$33.00$1.175Call262246 (-4)1.45386 (+0.075969)0.26329
4/17/2020$32.00$1.350Call293649 (+127)1.45425 (+0.008952)0.292961
4/17/2020$30.00$1.925Call1,8272,257 (+184)1.52185 (+0.142339)0.371493
4/17/2020$29.00$2.150Call217798 (-1)1.50718 (+0.043764)0.404835
4/17/2020$28.00$2.700Call922711 (+55)1.61725 (+0.026735)0.456801
4/17/2020$27.00$3.200Call1,2203,702 (+159)1.69008 (-0.123298)0.50119
4/17/2020$26.00$3.650Call1,202960 (+92)1.72766 (-0.1878)0.540981
4/17/2020$25.00$4.100Call1,3992,543 (-150)1.75089 (+0.026438)0.579441
4/17/2020$24.00$4.650Call393696 (-49)1.80267 (+0.065966)0.618428
4/17/2020$23.00$5.250Call311,137 (-270)1.86302 (-0.027408)0.655817
4/17/2020$22.00$5.950Call381,563 (-39)1.95743 (+0.175893)0.690936
4/17/2020$21.00$6.650Call38581 (-22)2.04203 (+0.095763)0.723309
4/17/2020$20.00$7.100Call3662,310 (-195)1.98298 (-0.022104)0.757584
4/17/2020$19.00$8.000Call112662 (-88)2.15043 (+0.251482)0.782952
4/17/2020$18.00$8.550Call11626 (-6)2.10372 (+0.189993)0.81471
4/17/2020$17.00$9.300Call73205 (-8)2.15753 (+0.135948)0.840436
4/17/2020$16.00$10.100Call12105 (+4)2.23148 (-0.020485)0.863011
4/17/2020$15.00$10.950Call28436 (+30)2.33344 (-0.122448)0.882065
4/17/2020$14.00$11.750Call1912.37606 (-0.215188)0.902391
4/17/2020$13.00$12.600Call102.45321 (-0.195065)0.919052
4/17/2020$12.00$13.250Call1013 (+9)2.21834 (-0.480777)0.949281
4/17/2020$11.00$14.350Call002.608020.947251
4/17/2020$10.00$15.850Call21553.60655 (+0.479209)0.931508
4/17/2020$5.00$0.000Call000
4/17/2020$85.00$0.000Put010
4/17/2020$84.00$0.000Put000
4/17/2020$83.00$0.000Put000
4/17/2020$82.00$0.000Put000
4/17/2020$81.00$0.000Put010
4/17/2020$80.00$0.000Put01110
4/17/2020$79.00$0.000Put010
4/17/2020$78.00$0.000Put0550
4/17/2020$77.00$0.000Put060
4/17/2020$76.00$0.000Put0150
4/17/2020$75.00$0.000Put01970
4/17/2020$74.00$0.000Put0500
4/17/2020$73.00$0.000Put0390
4/17/2020$72.00$0.000Put0280
4/17/2020$71.00$0.000Put0310
4/17/2020$70.00$0.000Put04040
4/17/2020$69.00$0.000Put0210
4/17/2020$68.00$0.000Put070
4/17/2020$67.00$0.000Put0190
4/17/2020$66.00$0.000Put0700
4/17/2020$65.00$0.000Put44661.920380
4/17/2020$64.00$0.000Put01550
4/17/2020$63.00$0.000Put01000
4/17/2020$62.00$0.000Put0400
4/17/2020$61.00$36.750Put0702.50912-0.887953
4/17/2020$60.00$0.000Put07080
4/17/2020$59.00$0.000Put01150
4/17/2020$58.00$33.450Put01752.08852 (+0.956176)-0.926108
4/17/2020$57.00$0.000Put0840
4/17/2020$56.00$0.000Put01040
4/17/2020$55.00$30.600Put4516 (-4)2.16243-0.901083
4/17/2020$54.00$29.700Put01742.23003 (+1.19244)-0.886659
4/17/2020$53.00$28.450Put03821.92332-0.921439
4/17/2020$52.00$28.050Put03172.386-0.841827
4/17/2020$51.00$26.700Put02312.10501-0.882517
4/17/2020$50.00$25.650Put16512.02757-0.887716
4/17/2020$49.00$24.550Put01771.89876 (+0.989904)-0.900791
4/17/2020$48.00$23.500Put12101.80165-0.907122
4/17/2020$47.00$22.650Put0401.89155 (+0.836079)-0.882615
4/17/2020$46.00$21.150Put1177 (-3)1.19323-0.979543
4/17/2020$45.00$20.650Put02481.79651-0.878446
4/17/2020$44.00$19.450Put01921.58432 (+0.818699)-0.908655
4/17/2020$43.00$18.450Put01651.54304-0.906625
4/17/2020$42.00$17.450Put5153 (+3)1.4975 (+0.526794)-0.904364
4/17/2020$41.00$16.450Put0731.4432 (+0.261774)-0.902031
4/17/2020$40.00$15.500Put0269 (-1)1.42602 (+0.333637)-0.889957
4/17/2020$39.00$14.350Put02591.23478 (+0.019742)-0.917356
4/17/2020$38.00$13.500Put0321.31169 (+0.116768)-0.883256
4/17/2020$37.00$12.450Put0371.21248 (+0.007995)-0.889493
4/17/2020$36.00$11.800Put11121.42185 (+0.190007)-0.823332
4/17/2020$35.00$10.850Put854,403 (+3)1.37324 (-0.007923)-0.809782
4/17/2020$34.00$10.000Put1761.37845 (+0.050656)-0.781108
4/17/2020$33.00$9.150Put21201.38387 (+0.011902)-0.752637
4/17/2020$32.00$8.600Put1284 (-3)1.52953 (+0.132579)-0.693761
4/17/2020$30.00$7.150Put115718 (+182)1.56761 (+0.099518)-0.62006
4/17/2020$29.00$6.450Put4227 (+1)1.59929 (+0.097136)-0.582953
4/17/2020$28.00$5.850Put7356 (+15)1.63603 (-0.015396)-0.541627
4/17/2020$27.00$5.300Put94275 (+93)1.67666 (-0.087541)-0.49933
4/17/2020$26.00$4.550Put115391 (+206)1.63447 (-0.036868)-0.46512
4/17/2020$25.00$4.250Put8141,280 (+171)1.78445 (+0.008467)-0.419455
4/17/2020$24.00$3.650Put262849 (+84)1.75264 (-0.091326)-0.382876
4/17/2020$23.00$3.400Put405519 (+45)1.87111 (-0.096356)-0.343636
4/17/2020$22.00$2.900Put3891,269 (+247)1.87893 (-0.118234)-0.307757
4/17/2020$21.00$2.500Put150684 (+32)1.93352 (-0.117545)-0.273449
4/17/2020$20.00$2.275Put5212,125 (+365)2.01812 (-0.050909)-0.243241
4/17/2020$19.00$1.975Put299952 (+103)2.06424 (-0.104009)-0.213447
4/17/2020$18.00$1.725Put5531,651 (+87)2.14182 (-0.162281)-0.186389
4/17/2020$17.00$1.525Put148970 (+176)2.25535 (-0.022178)-0.162839
4/17/2020$16.00$1.350Put86573 (+32)2.35028 (+0.022749)-0.142002
4/17/2020$15.00$1.025Put1001,287 (+40)2.298 (-0.041562)-0.115767
4/17/2020$14.00$0.900Put981,899 (+76)2.41995 (-0.097329)-0.09915
4/17/2020$13.00$0.775Put3055 (+21)2.55041 (-0.030274)-0.0839
4/17/2020$12.00$0.575Put333345 (+28)2.5396 (-0.19921)-0.06567
4/17/2020$11.00$0.475Put3204 (-5)2.63761 (-0.063697)-0.053541
4/17/2020$10.00$0.400Put1212,962 (+105)2.78267 (+0.045403)-0.043718
4/17/2020$5.00$0.075Put67390 (+238)3.39272 (-0.245013)-0.00825
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel