Breaking News

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

NYSE

Add to/Remove from a Portfolio Add to Watchlist

10.70 -0.03 -0.28%

05:00:09 - Closed. Currency in USD

After Hours

10.72

+0.02

+0.19%

7:28:48 - Real-time Data

Type: ETF

Market: United States

Issuer: Direxion

Asset Class: Equity

Volume: 5,920,852
Bid/Ask: 0.00 / 0.00
Day's Range: 10.70 - 10.77

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

Feb 06, 2025 21:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	1	2.9	0	8.00	0.05	0%	0	0.4	0
SPDN Call 8.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSPDN\|20250221\|8.00C Delta0.8962 Imp Vol1.29 Bid1 Gamma0.0642 Theoretical2.9 Ask2.9 Theta-0.0177 Intrinsic Value2.71 Volume0 Vega0.0039 Time Value-2.71 Open Interest0 Rho0.0028 Delta / Theta-50.7494 SPDN Put 8.00 Exp: Feb 21, 2025 Last: 0.05 Chg.: 0% SymbolSPDN\|20250221\|8.00P Delta-0.1182 Imp Vol1.3969 Bid0 Gamma0.0651 Theoretical0.2 Ask0.4 Theta-0.0199 Intrinsic Value-2.71 Volume0 Vega0.0043 Time Value2.76 Open Interest3 Rho-0.0006 Delta / Theta5.9434
0	0%	0.8	2.15	0	9.00	0.05	0%	0	0.4	0
SPDN Call 9.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSPDN\|20250221\|9.00C Delta0.7862 Imp Vol1.331 Bid0.8 Gamma0.1006 Theoretical2.15 Ask2.15 Theta-0.0289 Intrinsic Value1.71 Volume0 Vega0.0063 Time Value-1.71 Open Interest0 Rho0.0026 Delta / Theta-27.2455 SPDN Put 9.00 Exp: Feb 21, 2025 Last: 0.05 Chg.: 0% SymbolSPDN\|20250221\|9.00P Delta-0.1613 Imp Vol0.9842 Bid0 Gamma0.1143 Theoretical0.2 Ask0.4 Theta-0.0172 Intrinsic Value-1.71 Volume0 Vega0.0053 Time Value1.76 Open Interest100 Rho-0.0007 Delta / Theta9.3534
0.81	0%	0.1	1.65	0	10.00	0.05	0%	0	0.15	0
SPDN Call 10.00 Exp: Feb 21, 2025 Last: 0.81 Chg.: 0% SymbolSPDN\|20250221\|10.00C Delta0.79 Imp Vol0.4697 Bid0.1 Gamma0.2821 Theoretical0.88 Ask1.65 Theta-0.0107 Intrinsic Value0.71 Volume0 Vega0.0063 Time Value0.1 Open Interest15 Rho0.0031 Delta / Theta-73.7219 SPDN Put 10.00 Exp: Feb 21, 2025 Last: 0.05 Chg.: 0% SymbolSPDN\|20250221\|10.00P Delta-0.1651 Imp Vol0.3801 Bid0 Gamma0.3008 Theoretical0.08 Ask0.15 Theta-0.0066 Intrinsic Value-0.71 Volume0 Vega0.0054 Time Value0.76 Open Interest501 Rho-0.0007 Delta / Theta24.8479
					10.71	Price @ Feb 06, 2025 21:15 GMT
0.05	0%	0	0.15	0	11.00	0.05	0%	0	1.1	0
SPDN Call 11.00 Exp: Feb 21, 2025 Last: 0.05 Chg.: 0% SymbolSPDN\|20250221\|11.00C Delta0.2874 Imp Vol0.1959 Bid0 Gamma0.7998 Theoretical0.08 Ask0.15 Theta-0.0052 Intrinsic Value-0.29 Volume0 Vega0.0074 Time Value0.34 Open Interest51 Rho0.0012 Delta / Theta-55.2737 SPDN Put 11.00 Exp: Feb 21, 2025 Last: 0.05 Chg.: 0% SymbolSPDN\|20250221\|11.00P Delta-0.5799 Imp Vol0.4682 Bid0 Gamma0.3859 Theoretical0.55 Ask1.1 Theta-0.0126 Intrinsic Value0.29 Volume0 Vega0.0085 Time Value-0.24 Open Interest3 Rho-0.0023 Delta / Theta46.0277
0	0%	0	0.4	0	12.00	0	0%	0.7	1.95	0
SPDN Call 12.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSPDN\|20250221\|12.00C Delta0.2396 Imp Vol0.6978 Bid0 Gamma0.2046 Theoretical0.2 Ask0.4 Theta-0.016 Intrinsic Value-1.29 Volume0 Vega0.0068 Time Value1.29 Open Interest0 Rho0.001 Delta / Theta-14.9799 SPDN Put 12.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSPDN\|20250221\|12.00P Delta-0.8676 Imp Vol0.4791 Bid0.7 Gamma0.21 Theoretical1.33 Ask1.95 Theta-0.0066 Intrinsic Value1.29 Volume0 Vega0.0046 Time Value-1.29 Open Interest0 Rho-0.0027 Delta / Theta131.0515
0.05	0%	0	0.4	0	13.00	0	0%	1.6	3	0
SPDN Call 13.00 Exp: Feb 21, 2025 Last: 0.05 Chg.: 0% SymbolSPDN\|20250221\|13.00C Delta0.1899 Imp Vol0.9612 Bid0 Gamma0.1297 Theoretical0.2 Ask0.4 Theta-0.0191 Intrinsic Value-2.29 Volume0 Vega0.0059 Time Value2.34 Open Interest20 Rho0.0008 Delta / Theta-9.929 SPDN Put 13.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSPDN\|20250221\|13.00P Delta-0.9297 Imp Vol0.6281 Bid1.6 Gamma0.1015 Theoretical2.3 Ask3 Theta-0.0053 Intrinsic Value2.29 Volume0 Vega0.0029 Time Value-2.29 Open Interest0 Rho-0.0026 Delta / Theta174.9902

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	6,154.99	-86.98	-1.39%
Nikkei 225	38,819.00	-235.50	-0.60%
Shanghai	3,303.97	+33.31	+1.02%
US 500	6,079.4	-4.1	-0.07%
US Tech 100	21,771.0	-3.1	-0.01%
DAX	21,902.42	+316.49	+1.47%
Dollar Index	107.575	+0.028	+0.03%

Crude Oil WTI	71.03	+0.42	+0.59%
Brent Oil	74.79	+0.50	+0.67%
Natural Gas	3.386	-0.022	-0.65%
Gold	2,887.49	+10.79	+0.38%
Silver	32.742	+0.116	+0.36%
US Soybeans	1,058.25	-1.75	-0.17%
Copper	4.4943	+0.0333	+0.75%

Philippines 2Y	5.696	+0.000	+0.00%
Philippines 10Y	6.072	+0.000	+0.00%
Philippines 20Y	6.363	+0.000	+0.00%
U.S. 2Y	4.233	+0.025	+0.59%
U.S. 10Y	4.453	+0.015	+0.34%
U.S. 30Y	4.660	+0.013	+0.28%
Germany 10Y	2.3745	+0.0005	+0.02%

Alphabet C	193.31	+0.01	+0.01%
Golden Haven	2,250.00	0.00	0.00%
Anheuser Busch ADR	50.44	+1.33	+2.71%
Booking	4,779.71	+80.32	+1.71%
Apple	233.22	+0.75	+0.32%
Alibaba ADR	100.38	+1.10	+1.11%
Tesla	374.32	-3.85	-1.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Direxion Daily S&.	10.70	-0.03	-0.28%