S&P 500   2,978.76 (-4.42%)
DOW   25,766.64 (-4.42%)
QQQ   210.98 (-2.54%)
AAPL   273.05 (-6.70%)
FB   191.71 (-2.78%)
GOOGL   1,314.95 (-5.43%)
AMZN   1,884.30 (-4.81%)
CGC   18.41 (-7.11%)
NVDA   252.60 (-5.62%)
BABA   205.05 (-1.77%)
MU   50.58 (-3.42%)
GE   10.38 (-5.21%)
TSLA   679.00 (-12.81%)
AMD   44.01 (-7.33%)
T   35.71 (-3.75%)
ACB   1.44 (-4.64%)
NFLX   371.71 (-1.99%)
BAC   29.13 (-4.90%)
DIS   117.97 (-4.37%)
S&P 500   2,978.76 (-4.42%)
DOW   25,766.64 (-4.42%)
QQQ   210.98 (-2.54%)
AAPL   273.05 (-6.70%)
FB   191.71 (-2.78%)
GOOGL   1,314.95 (-5.43%)
AMZN   1,884.30 (-4.81%)
CGC   18.41 (-7.11%)
NVDA   252.60 (-5.62%)
BABA   205.05 (-1.77%)
MU   50.58 (-3.42%)
GE   10.38 (-5.21%)
TSLA   679.00 (-12.81%)
AMD   44.01 (-7.33%)
T   35.71 (-3.75%)
ACB   1.44 (-4.64%)
NFLX   371.71 (-1.99%)
BAC   29.13 (-4.90%)
DIS   117.97 (-4.37%)
S&P 500   2,978.76 (-4.42%)
DOW   25,766.64 (-4.42%)
QQQ   210.98 (-2.54%)
AAPL   273.05 (-6.70%)
FB   191.71 (-2.78%)
GOOGL   1,314.95 (-5.43%)
AMZN   1,884.30 (-4.81%)
CGC   18.41 (-7.11%)
NVDA   252.60 (-5.62%)
BABA   205.05 (-1.77%)
MU   50.58 (-3.42%)
GE   10.38 (-5.21%)
TSLA   679.00 (-12.81%)
AMD   44.01 (-7.33%)
T   35.71 (-3.75%)
ACB   1.44 (-4.64%)
NFLX   371.71 (-1.99%)
BAC   29.13 (-4.90%)
DIS   117.97 (-4.37%)
S&P 500   2,978.76 (-4.42%)
DOW   25,766.64 (-4.42%)
QQQ   210.98 (-2.54%)
AAPL   273.05 (-6.70%)
FB   191.71 (-2.78%)
GOOGL   1,314.95 (-5.43%)
AMZN   1,884.30 (-4.81%)
CGC   18.41 (-7.11%)
NVDA   252.60 (-5.62%)
BABA   205.05 (-1.77%)
MU   50.58 (-3.42%)
GE   10.38 (-5.21%)
TSLA   679.00 (-12.81%)
AMD   44.01 (-7.33%)
T   35.71 (-3.75%)
ACB   1.44 (-4.64%)
NFLX   371.71 (-1.99%)
BAC   29.13 (-4.90%)
DIS   117.97 (-4.37%)
Log in

Direxion Daily S&P 500 Bear 3X Shares Options Chain and Prices (NYSEARCA:SPXS)

$16.35
+1.95 (+13.54 %)
(As of 02/27/2020 04:00 PM ET)
Add
Today's Range
$14.69
Now: $16.35
$16.37
50-Day Range
$11.37
MA: $12.34
$14.40
52-Week Range
$11.30
Now: $16.35
$23.70
Volume52.87 million shs
Average Volume13.35 million shs
Market Capitalization$657.34 million
P/E RatioN/A
Dividend Yield1.76%
BetaN/A

Options Chain

Direxion Daily S&P 500 Bear 3X Shares (NYSEARCA:SPXS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$33.00$0.050Call597 (+5)1.56639 (+0.169387)0.028076
3/20/2020$32.00$0.050Call031.51494 (+0.015034)0.028265
3/20/2020$31.00$0.050Call021.46406 (+0.014096)0.028729
3/20/2020$30.00$0.050Call039 (+1)1.40623 (+0.012999)0.028726
3/20/2020$29.00$0.050Call031.35547 (-0.088033)0.029758
3/20/2020$28.00$0.075Call020 (-2)1.4015 (+0.00844)0.043508
3/20/2020$27.00$0.050Call52561.24688 (-0.087505)0.032257
3/20/2020$26.00$0.075Call111.26496 (-0.115899)0.044677
3/20/2020$25.00$0.100Call15466 (+5)1.26413 (+0.007692)0.05745
3/20/2020$24.00$0.125Call113132 (+101)1.24688 (-0.085945)0.07047
3/20/2020$23.00$0.150Call5084 (+51)1.21532 (-0.05343)0.08394
3/20/2020$22.00$0.150Call1270 (-4)1.12996 (-0.048561)0.088709
3/20/2020$21.00$0.200Call1059 (+29)1.11497 (-0.033554)0.114206
3/20/2020$20.00$0.225Call102252 (+77)1.04564 (-0.064521)0.132122
3/20/2020$19.00$0.275Call109327 (-23)0.99085 (-0.06462)0.162051
3/20/2020$18.00$0.375Call432768 (+181)0.957031 (-0.030078)0.210557
3/20/2020$17.00$0.500Call270716 (-13)0.918587 (-0.032323)0.274209
3/20/2020$16.00$0.675Call8681,150 (+259)0.869018 (-0.036148)0.35597
3/20/2020$15.00$0.925Call2,4832,122 (+330)0.813473 (-0.0266)0.463018
3/20/2020$14.00$1.300Call2,7842,887 (+316)0.761252 (-0.006346)0.598042
3/20/2020$13.00$1.775Call8142,487 (-492)0.655283 (+0.030945)0.761212
3/20/2020$12.00$2.475Call9262,240 (-878)0.521312 (+0.243532)0.928734
3/20/2020$11.00$3.350Call4081,155 (-171)01
3/20/2020$10.00$4.350Call55164 (-152)01
3/20/2020$9.00$5.500Call422 (+1)1.214350.955207
3/20/2020$8.00$6.400Call03 (+1)
3/20/2020$7.00$7.500Call001.759020.96832
3/20/2020$6.00$8.450Call001.820610.984077
3/20/2020$5.00$9.450Call002.175420.986515
3/20/2020$4.00$10.500Call002.988430.981418
3/20/2020$3.00$11.500Call003.638420.985194
3/20/2020$2.00$12.350Call00
3/20/2020$1.00$13.550Call01 (+1)7.188960.991364
3/20/2020$33.00$18.700Put001.80957-0.951724
3/20/2020$32.00$17.650Put001.57191-0.969401
3/20/2020$31.00$16.750Put001.79162-0.933341
3/20/2020$30.00$15.750Put001.73307-0.93167
3/20/2020$29.00$14.700Put001.57338 (+0.375356)-0.946807
3/20/2020$28.00$13.650Put001.35946 (+0.208614)-0.965921
3/20/2020$27.00$12.650Put001.2997-0.964998
3/20/2020$26.00$11.850Put001.65286-0.892837
3/20/2020$25.00$10.800Put001.50907 (+0.509717)-0.903752
3/20/2020$24.00$9.850Put001.48281 (+0.549701)-0.884708
3/20/2020$23.00$8.850Put001.3921-0.87963
3/20/2020$22.00$7.700Put211.06614 (-0.113137)-0.929172
3/20/2020$21.00$6.950Put001.32972 (+0.248126)-0.836305
3/20/2020$20.00$5.900Put0201.16357 (+0.053864)-0.840237
3/20/2020$19.00$4.900Put041.04044 (-0.015468)-0.827569
3/20/2020$18.00$4.050Put041.04077 (+0.121995)-0.76509
3/20/2020$17.00$3.050Put6820 (+13)0.895406 (-0.098637)-0.737603
3/20/2020$16.00$2.300Put11236 (-72)0.894623 (-0.024127)-0.638241
3/20/2020$15.00$1.525Put127193 (+124)0.816341 (-0.034357)-0.536715
3/20/2020$14.00$0.900Put127123 (+68)0.764663 (-0.016753)-0.402482
3/20/2020$13.00$0.400Put732977 (+541)0.683669 (-0.01803)-0.24597
3/20/2020$12.00$0.125Put9952,363 (+248)0.629732 (+0.033638)-0.10593
3/20/2020$11.00$0.025Put1,5691,407 (+78)0.594813 (+0.026063)-0.027501
3/20/2020$10.00$0.025Put2136 (+4)0.774035 (+0.027436)-0.022201
3/20/2020$9.00$0.075Put01 (+1)1.16416 (+0.24355)-0.038659
3/20/2020$8.00$0.100Put001.49843 (+0.229681)-0.038744
3/20/2020$7.00$0.050Put001.58446 (+0.047736)-0.020132
3/20/2020$6.00$0.050Put001.88793 (+0.05157)-0.016913
3/20/2020$5.00$0.050Put002.23729 (+0.049791)-0.0141
3/20/2020$4.00$0.050Put002.68024 (+0.076662)-0.011707
3/20/2020$3.00$0.050Put003.24464 (+0.08314)-0.009234
3/20/2020$2.00$0.050Put004.10998 (+0.106946)-0.007085
3/20/2020$1.00$0.050Put005.72738 (+0.783625)-0.004614
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/27/2020 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