Breaking News

Direxion Daily S&P 500® Bear 1X Shares (SPDN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

11.33 -0.05 -0.44%

02/11 - Closed. Currency in USD

After Hours

11.30

-0.03

-0.26%

6:42:58 - Real-time Data

Type: ETF

Market: United States

Issuer: Direxion

Asset Class: Equity

Volume: 5,565,888
Bid/Ask: 0.00 / 0.00
Day's Range: 11.26 - 11.35

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Direxion Daily S&P 500 Bear 1X Shares Options Chain

Get free option data for SPDN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Direxion Daily S&P 500 Bear 1X Shares ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 01, 2024 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	1.6	3.6	0	8.00	0	0%	0	0.4	0
SPDN Call 8.00 Exp: Nov 15, 2024 Last: 0 Chg.: 0% SymbolSPDN\|20241115\|8.00C Delta0.8867 Imp Vol1.7216 Bid1.6 Gamma0.0502 Theoretical3.6 Ask3.6 Theta-0.0271 Intrinsic Value3.33 Volume0 Vega0.0043 Time Value-3.33 Open Interest0 Rho0.0025 Delta / Theta-32.7339 SPDN Put 8.00 Exp: Nov 15, 2024 Last: 0 Chg.: 0% SymbolSPDN\|20241115\|8.00P Delta-0.1023 Imp Vol1.6113 Bid0 Gamma0.0499 Theoretical0.2 Ask0.4 Theta-0.0226 Intrinsic Value-3.33 Volume0 Vega0.004 Time Value3.33 Open Interest0 Rho-0.0005 Delta / Theta4.518
0	0%	1.55	2.65	0	9.00	0	0%	0	0.4	0
SPDN Call 9.00 Exp: Nov 15, 2024 Last: 0 Chg.: 0% SymbolSPDN\|20241115\|9.00C Delta0.8403 Imp Vol1.3825 Bid1.55 Gamma0.0791 Theoretical2.65 Ask2.65 Theta-0.0276 Intrinsic Value2.33 Volume0 Vega0.0054 Time Value-2.33 Open Interest0 Rho0.0026 Delta / Theta-30.497 SPDN Put 9.00 Exp: Nov 15, 2024 Last: 0 Chg.: 0% SymbolSPDN\|20241115\|9.00P Delta-0.1338 Imp Vol1.1993 Bid0 Gamma0.0811 Theoretical0.2 Ask0.4 Theta-0.0203 Intrinsic Value-2.33 Volume0 Vega0.0048 Time Value2.33 Open Interest0 Rho-0.0006 Delta / Theta6.5849
0	0%	1.05	1.65	0	10.00	0.22	0%	0	0.4	0
SPDN Call 10.00 Exp: Nov 15, 2024 Last: 0 Chg.: 0% SymbolSPDN\|20241115\|10.00C Delta0.7813 Imp Vol0.9539 Bid1.05 Gamma0.1393 Theoretical1.65 Ask1.65 Theta-0.0233 Intrinsic Value1.33 Volume0 Vega0.0066 Time Value-1.33 Open Interest0 Rho0.0028 Delta / Theta-33.5591 SPDN Put 10.00 Exp: Nov 15, 2024 Last: 0.22 Chg.: 0% SymbolSPDN\|20241115\|10.00P Delta-0.1882 Imp Vol0.8078 Bid0 Gamma0.1505 Theoretical0.2 Ask0.4 Theta-0.017 Intrinsic Value-1.33 Volume0 Vega0.006 Time Value1.55 Open Interest0 Rho-0.0008 Delta / Theta11.0688
					11.33	Price @ Nov 01, 2024 20:31 GMT
0.15	0%	0.05	0.2	13	12.00	0.94	0%	0.35	0.85	0
SPDN Call 12.00 Exp: Nov 15, 2024 Last: 0.15 Chg.: 0% SymbolSPDN\|20241115\|12.00C Delta0.2699 Imp Vol0.4266 Bid0.05 Gamma0.3489 Theoretical0.15 Ask0.2 Theta-0.0116 Intrinsic Value-0.67 Volume13 Vega0.0073 Time Value0.82 Open Interest15 Rho0.0011 Delta / Theta-23.3233 SPDN Put 12.00 Exp: Nov 15, 2024 Last: 0.94 Chg.: 0% SymbolSPDN\|20241115\|12.00P Delta-0.6962 Imp Vol0.5046 Bid0.35 Gamma0.3146 Theoretical0.85 Ask0.85 Theta-0.0131 Intrinsic Value0.67 Volume0 Vega0.0078 Time Value0.27 Open Interest0 Rho-0.0026 Delta / Theta53.2584
0	0%	0	0.2	0	13.00	0	0%	1.3	2.05	0
SPDN Call 13.00 Exp: Nov 15, 2024 Last: 0 Chg.: 0% SymbolSPDN\|20241115\|13.00C Delta0.1479 Imp Vol0.6219 Bid0 Gamma0.1672 Theoretical0.1 Ask0.2 Theta-0.0116 Intrinsic Value-1.67 Volume0 Vega0.0051 Time Value1.67 Open Interest0 Rho0.0006 Delta / Theta-12.7456 SPDN Put 13.00 Exp: Nov 15, 2024 Last: 0 Chg.: 0% SymbolSPDN\|20241115\|13.00P Delta-0.9423 Imp Vol0.449 Bid1.3 Gamma0.1207 Theoretical1.68 Ask2.05 Theta-0.0033 Intrinsic Value1.67 Volume0 Vega0.0025 Time Value-1.67 Open Interest0 Rho-0.002 Delta / Theta283.8117
0.05	0%	0	0.25	0	14.00	0	0%	2.3	3	0
SPDN Call 14.00 Exp: Nov 15, 2024 Last: 0.05 Chg.: 0% SymbolSPDN\|20241115\|14.00C Delta0.1344 Imp Vol0.8937 Bid0 Gamma0.109 Theoretical0.13 Ask0.25 Theta-0.0155 Intrinsic Value-2.67 Volume0 Vega0.0048 Time Value2.72 Open Interest10 Rho0.0005 Delta / Theta-8.6544 SPDN Put 14.00 Exp: Nov 15, 2024 Last: 0 Chg.: 0% SymbolSPDN\|20241115\|14.00P Delta-0.7603 Imp Vol1.2878 Bid2.3 Gamma0.1092 Theoretical3 Ask3 Theta-0.0305 Intrinsic Value2.67 Volume0 Vega0.0069 Time Value-2.67 Open Interest0 Rho-0.0034 Delta / Theta24.895

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SPDN Comments

Write your thoughts about Direxion Daily S&P 500® Bear 1X Shares

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	7,142.96	-137.28	-1.89%
Nikkei 225	38,009.50	-1090.00	-2.79%
Shanghai	3,272.01	-7.81	-0.24%
US 500	5,730.6	+25.1	+0.44%
US Tech 100	20,051.4	+168.1	+0.85%
DAX	19,254.97	+177.43	+0.93%
Dollar Index	104.20	+0.33	+0.32%

Crude Oil WTI	69.49	+0.23	+0.33%
Brent Oil	73.10	+0.29	+0.40%
Natural Gas	2.663	-0.044	-1.48%
Gold	2,749.20	-0.10	0.00%
Silver	32.681	-0.115	-0.37%
US Soybeans	993.75	-0.75	-0.08%
Copper	4.3715	+0.0315	+0.69%

Philippines 2Y	5.646	0.000	0.00%
Philippines 10Y	5.904	0.000	0.00%
Philippines 25Y	3.772	0.000	0.00%
U.S. 2Y	4.212	+0.038	+0.91%
U.S. 10Y	4.386	+0.102	+2.33%
U.S. 30Y	4.581	+0.105	+2.35%
Germany 10Y	2.4050	0.0000	0.00%

Alphabet C	172.65	-0.04	-0.02%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	59.30	-0.07	-0.12%
Booking	4,749.11	+72.86	+1.56%
Apple	222.91	-3.00	-1.33%
Alibaba ADR	97.58	-0.40	-0.41%
Tesla	248.98	-0.87	-0.35%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Direxion Daily S&.	11.33	-0.05	-0.44%