Direxion Daily Regional Bnks Bull 3X ETF (DPST)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510C00050000 | 2024-05-03 1:55PM EDT | 50.00 | 24.26 | 22.80 | 24.60 | +3.36 | +16.08% | 514 | 5 | 188.28% |
| DPST240510C00055000 | 2024-04-23 10:55AM EDT | 55.00 | 16.30 | 17.90 | 21.10 | 0.00 | - | - | 1 | 141.99% |
| DPST240510C00056000 | 2024-04-29 11:22AM EDT | 56.00 | 12.70 | 16.30 | 20.20 | 0.00 | - | 1 | 4 | 105.86% |
| DPST240510C00056500 | 2024-04-25 2:55PM EDT | 56.50 | 12.80 | 16.00 | 19.50 | 0.00 | - | 6 | 2 | 102.93% |
| DPST240510C00057000 | 2024-04-26 2:31PM EDT | 57.00 | 12.70 | 15.30 | 19.00 | 0.00 | - | 5 | 14 | 50.00% |
| DPST240510C00058000 | 2024-05-03 9:58AM EDT | 58.00 | 17.27 | 14.60 | 18.10 | +4.21 | +32.24% | 3 | 5 | 107.42% |
| DPST240510C00058500 | 2024-04-30 10:41AM EDT | 58.50 | 8.60 | 14.10 | 17.70 | 0.00 | - | 1 | 6 | 109.18% |
| DPST240510C00059000 | 2024-04-26 3:00PM EDT | 59.00 | 11.20 | 13.60 | 17.20 | 0.00 | - | 1 | 5 | 106.06% |
| DPST240510C00060000 | 2024-04-30 3:22PM EDT | 60.00 | 6.39 | 12.60 | 16.00 | 0.00 | - | 4 | 13 | 89.84% |
| DPST240510C00061000 | 2024-04-30 1:09PM EDT | 61.00 | 6.07 | 11.60 | 15.20 | 0.00 | - | 1 | 15 | 93.46% |
| DPST240510C00061500 | 2024-04-26 3:55PM EDT | 61.50 | 8.60 | 11.20 | 14.70 | 0.00 | - | 18 | 21 | 94.24% |
| DPST240510C00062000 | 2024-05-01 2:35PM EDT | 62.00 | 7.70 | 10.50 | 14.30 | 0.00 | - | 15 | 13 | 87.21% |
| DPST240510C00062500 | 2024-04-30 3:22PM EDT | 62.50 | 4.86 | 10.00 | 12.50 | 0.00 | - | 1 | 2 | 118.16% |
| DPST240510C00063500 | 2024-05-02 3:36PM EDT | 63.50 | 8.20 | 9.00 | 11.30 | 0.00 | - | 1 | 4 | 101.17% |
| DPST240510C00064000 | 2024-04-26 9:35AM EDT | 64.00 | 7.70 | 9.40 | 11.00 | 0.00 | - | 5 | 6 | 54.30% |
| DPST240510C00064500 | 2024-04-23 9:32AM EDT | 64.50 | 6.60 | 9.50 | 10.20 | 0.00 | - | - | 3 | 67.97% |
| DPST240510C00065000 | 2024-05-03 9:56AM EDT | 65.00 | 11.00 | 9.00 | 9.90 | +3.50 | +46.67% | 13 | 31 | 71.88% |
| DPST240510C00066000 | 2024-05-03 3:56PM EDT | 66.00 | 8.50 | 7.80 | 10.00 | +1.73 | +25.55% | 11 | 49 | 87.11% |
| DPST240510C00066500 | 2024-05-03 2:04PM EDT | 66.50 | 8.14 | 7.70 | 9.50 | +2.17 | +36.35% | 1 | 10 | 91.11% |
| DPST240510C00067000 | 2024-05-03 10:20AM EDT | 67.00 | 8.13 | 5.60 | 8.10 | +1.98 | +32.20% | 53 | 26 | 87.11% |
| DPST240510C00068000 | 2024-05-02 12:00PM EDT | 68.00 | 4.15 | 6.20 | 7.60 | 0.00 | - | 9 | 20 | 71.88% |
| DPST240510C00069000 | 2024-05-02 11:56AM EDT | 69.00 | 3.57 | 4.20 | 6.80 | 0.00 | - | 1 | 29 | 92.77% |
| DPST240510C00069500 | 2024-05-03 10:33AM EDT | 69.50 | 5.83 | 3.10 | 5.80 | +2.61 | +81.06% | 3 | 5 | 73.14% |
| DPST240510C00070000 | 2024-05-03 3:30PM EDT | 70.00 | 5.13 | 5.00 | 5.30 | +1.93 | +60.31% | 91 | 336 | 64.26% |
| DPST240510C00070500 | 2024-05-03 1:44PM EDT | 70.50 | 4.94 | 4.60 | 4.90 | +1.34 | +37.22% | 14 | 43 | 62.99% |
| DPST240510C00071000 | 2024-05-03 2:04PM EDT | 71.00 | 4.55 | 2.95 | 4.60 | +1.94 | +74.33% | 3 | 116 | 68.41% |
| DPST240510C00071500 | 2024-05-03 2:33PM EDT | 71.50 | 4.48 | 2.50 | 4.50 | +1.83 | +69.06% | 1 | 18 | 74.37% |
| DPST240510C00072000 | 2024-05-03 3:44PM EDT | 72.00 | 3.72 | 2.90 | 3.90 | +0.82 | +28.28% | 29 | 39 | 53.42% |
| DPST240510C00073000 | 2024-05-03 3:29PM EDT | 73.00 | 3.30 | 2.05 | 3.30 | +0.88 | +36.36% | 22 | 34 | 50.39% |
| DPST240510C00074000 | 2024-05-03 3:49PM EDT | 74.00 | 2.64 | 1.60 | 2.75 | +0.64 | +32.00% | 40 | 33 | 51.32% |
| DPST240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 2.15 | 1.30 | 2.25 | +0.40 | +22.86% | 173 | 94 | 52.78% |
| DPST240510C00075500 | 2024-05-03 10:23AM EDT | 75.50 | 2.30 | 0.00 | 2.05 | +0.75 | +48.39% | 3 | 13 | 64.65% |
| DPST240510C00076000 | 2024-05-03 3:50PM EDT | 76.00 | 1.66 | 0.10 | 1.85 | +0.64 | +62.75% | 41 | 33 | 64.50% |
| DPST240510C00076500 | 2024-05-03 3:34PM EDT | 76.50 | 1.50 | 1.45 | 1.65 | +0.50 | +50.00% | 3 | 28 | 61.43% |
| DPST240510C00077000 | 2024-05-03 3:59PM EDT | 77.00 | 1.46 | 1.10 | 1.50 | +0.61 | +71.76% | 49 | 26 | 59.13% |
| DPST240510C00077500 | 2024-05-03 3:19PM EDT | 77.50 | 1.25 | 1.15 | 1.30 | +0.21 | +20.19% | 12 | 23 | 61.13% |
| DPST240510C00078000 | 2024-05-03 3:54PM EDT | 78.00 | 1.12 | 0.95 | 1.15 | +0.18 | +19.15% | 75 | 57 | 60.01% |
| DPST240510C00079000 | 2024-05-03 3:58PM EDT | 79.00 | 0.80 | 0.70 | 0.90 | +0.17 | +26.98% | 62 | 12 | 59.47% |
| DPST240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 0.66 | 0.60 | 0.70 | -0.03 | -4.35% | 111 | 250 | 60.84% |
| DPST240510C00080500 | 2024-05-03 10:25AM EDT | 80.50 | 0.77 | 0.50 | 0.65 | +0.16 | +26.23% | 43 | 4 | 61.13% |
| DPST240510C00081000 | 2024-05-03 3:44PM EDT | 81.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 98 | 33 | 52.15% |
| DPST240510C00082000 | 2024-05-03 3:23PM EDT | 82.00 | 0.44 | 0.35 | 0.45 | +0.11 | +33.33% | 21 | 54 | 62.11% |
| DPST240510C00083000 | 2024-05-03 9:44AM EDT | 83.00 | 0.43 | 0.25 | 0.40 | +0.12 | +38.71% | 2 | 10 | 63.48% |
| DPST240510C00084000 | 2024-05-03 1:06PM EDT | 84.00 | 0.28 | 0.20 | 0.30 | -0.07 | -20.00% | 2 | 21 | 63.87% |
| DPST240510C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.65 | 0.15 | 0.25 | +0.40 | +160.00% | 96 | 127 | 64.84% |
| DPST240510C00090000 | 2024-05-03 9:53AM EDT | 90.00 | 0.21 | 0.00 | 0.15 | +0.06 | +40.00% | 1 | 23 | 71.09% |
| DPST240510C00095000 | 2024-04-10 1:04PM EDT | 95.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 65 | 117.19% |
| DPST240510C00100000 | 2024-04-15 9:37AM EDT | 100.00 | 0.32 | 0.00 | 2.50 | 0.00 | - | 3 | 14 | 182.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 145.31% |
| DPST240510P00050000 | 2024-05-03 12:01PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 101 | 128 | 117.19% |
| DPST240510P00053000 | 2024-05-03 3:48PM EDT | 53.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 118 | 217 | 111.33% |
| DPST240510P00054000 | 2024-05-01 11:03AM EDT | 54.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 121.88% |
| DPST240510P00055000 | 2024-05-03 12:06PM EDT | 55.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 107 | 306 | 100.39% |
| DPST240510P00056000 | 2024-04-30 1:10PM EDT | 56.00 | 0.92 | 0.00 | 1.25 | 0.00 | - | 3 | 109 | 155.57% |
| DPST240510P00056500 | 2024-05-01 9:30AM EDT | 56.50 | 0.96 | 0.00 | 2.10 | 0.00 | - | 5 | 6 | 176.27% |
| DPST240510P00057000 | 2024-05-03 12:01PM EDT | 57.00 | 0.10 | 0.00 | 1.65 | -0.28 | -73.68% | 101 | 230 | 159.96% |
| DPST240510P00057500 | 2024-05-02 2:13PM EDT | 57.50 | 0.14 | 0.00 | 1.55 | -0.07 | -33.33% | 4 | 33 | 153.13% |
| DPST240510P00058000 | 2024-05-03 2:16PM EDT | 58.00 | 0.07 | 0.00 | 1.35 | -0.23 | -76.67% | 1 | 20 | 143.46% |
| DPST240510P00059000 | 2024-05-03 10:26AM EDT | 59.00 | 0.10 | 0.00 | 1.55 | -0.16 | -61.54% | 1 | 57 | 141.41% |
| DPST240510P00060000 | 2024-05-03 2:35PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.28 | -80.00% | 27 | 355 | 79.30% |
| DPST240510P00061000 | 2024-05-02 2:49PM EDT | 61.00 | 0.43 | 0.05 | 0.35 | 0.00 | - | 5 | 9 | 89.06% |
| DPST240510P00061500 | 2024-05-02 10:27AM EDT | 61.50 | 0.71 | 0.05 | 0.45 | 0.00 | - | 2 | 9 | 90.33% |
| DPST240510P00062000 | 2024-05-03 2:53PM EDT | 62.00 | 0.14 | 0.10 | 0.35 | -0.66 | -82.50% | 37 | 47 | 85.16% |
| DPST240510P00062500 | 2024-05-02 10:08AM EDT | 62.50 | 0.77 | 0.05 | 1.95 | 0.00 | - | 1 | 12 | 124.90% |
| DPST240510P00063000 | 2024-05-03 1:12PM EDT | 63.00 | 0.15 | 0.05 | 1.55 | -0.46 | -75.41% | 7 | 15 | 112.01% |
| DPST240510P00063500 | 2024-05-03 11:11AM EDT | 63.50 | 0.30 | 0.15 | 0.25 | -2.55 | -89.47% | 1 | 9 | 74.02% |
| DPST240510P00064000 | 2024-05-03 3:52PM EDT | 64.00 | 0.20 | 0.10 | 0.25 | -0.60 | -75.00% | 30 | 41 | 68.95% |
| DPST240510P00065000 | 2024-05-03 3:12PM EDT | 65.00 | 0.30 | 0.25 | 0.35 | -0.72 | -70.59% | 87 | 301 | 71.88% |
| DPST240510P00066000 | 2024-05-03 10:24AM EDT | 66.00 | 0.40 | 0.30 | 0.40 | -0.94 | -70.15% | 21 | 25 | 68.36% |
| DPST240510P00066500 | 2024-05-03 11:32AM EDT | 66.50 | 0.50 | 0.35 | 0.45 | -1.25 | -71.43% | 8 | 18 | 67.77% |
| DPST240510P00067000 | 2024-05-03 12:07PM EDT | 67.00 | 0.46 | 0.40 | 0.45 | -1.39 | -75.14% | 4 | 37 | 65.63% |
| DPST240510P00067500 | 2024-05-02 2:35PM EDT | 67.50 | 1.75 | 0.45 | 0.55 | 0.00 | - | 4 | 34 | 65.53% |
| DPST240510P00068000 | 2024-05-03 3:48PM EDT | 68.00 | 0.60 | 0.55 | 0.65 | -1.25 | -67.57% | 39 | 30 | 66.11% |
| DPST240510P00069000 | 2024-05-03 3:35PM EDT | 69.00 | 0.84 | 0.70 | 0.85 | -1.37 | -61.99% | 17 | 47 | 65.04% |
| DPST240510P00069500 | 2024-05-03 2:16PM EDT | 69.50 | 0.90 | 0.80 | 0.95 | -1.60 | -64.00% | 9 | 32 | 64.45% |
| DPST240510P00070000 | 2024-05-03 3:55PM EDT | 70.00 | 1.19 | 0.90 | 1.05 | -2.18 | -64.69% | 50 | 25 | 63.48% |
| DPST240510P00070500 | 2024-05-03 10:00AM EDT | 70.50 | 1.20 | 1.05 | 2.60 | -2.20 | -64.71% | 5 | 9 | 83.59% |
| DPST240510P00071000 | 2024-05-03 3:59PM EDT | 71.00 | 1.25 | 1.20 | 1.35 | -2.75 | -68.75% | 20 | 34 | 63.53% |
| DPST240510P00071500 | 2024-05-03 11:26AM EDT | 71.50 | 1.69 | 1.35 | 2.45 | -13.39 | -88.79% | 1 | 1 | 75.68% |
| DPST240510P00072500 | 2024-05-03 11:25AM EDT | 72.50 | 2.05 | 1.70 | 2.85 | -7.09 | -77.57% | 11 | 23 | 74.80% |
| DPST240510P00073000 | 2024-05-03 3:58PM EDT | 73.00 | 2.00 | 1.20 | 2.10 | -3.05 | -60.40% | 11 | 14 | 53.56% |
| DPST240510P00073500 | 2024-04-29 10:50AM EDT | 73.50 | 2.05 | 2.15 | 3.00 | -4.95 | -70.71% | 3 | 6 | 70.85% |
| DPST240510P00074000 | 2024-05-03 3:49PM EDT | 74.00 | 2.50 | 2.35 | 2.55 | -2.70 | -51.92% | 61 | 6 | 61.72% |
| DPST240510P00074500 | 2024-05-03 2:35PM EDT | 74.50 | 2.62 | 2.60 | 2.80 | -5.08 | -65.97% | 20 | 4 | 61.43% |
| DPST240510P00075000 | 2024-05-03 3:17PM EDT | 75.00 | 3.10 | 2.85 | 3.10 | -2.50 | -44.64% | 15 | 4 | 61.38% |
| DPST240510P00075500 | 2024-05-03 12:01PM EDT | 75.50 | 3.49 | 3.10 | 4.20 | -4.42 | -55.88% | 2 | 3 | 70.80% |
| DPST240510P00076000 | 2024-05-03 10:15AM EDT | 76.00 | 3.30 | 3.40 | 3.70 | -4.80 | -59.26% | 16 | 13 | 60.74% |
| DPST240510P00078000 | 2024-05-03 2:35PM EDT | 78.00 | 4.80 | 4.70 | 6.20 | -6.20 | -56.36% | 5 | 15 | 75.20% |
| DPST240510P00078500 | 2024-05-01 2:43PM EDT | 78.50 | 9.10 | 5.10 | 6.40 | 0.00 | - | 6 | 7 | 73.63% |
| DPST240510P00079000 | 2024-04-22 11:18AM EDT | 79.00 | 12.90 | 5.50 | 5.90 | 0.00 | - | - | 2 | 61.08% |
| DPST240510P00079500 | 2024-04-22 11:18AM EDT | 79.50 | 13.30 | 5.90 | 8.10 | 0.00 | - | - | 2 | 87.99% |
| DPST240510P00080000 | 2024-04-22 10:10AM EDT | 80.00 | 14.80 | 6.30 | 8.30 | 0.00 | - | - | 74 | 85.89% |
| DPST240510P00081000 | 2024-04-29 10:13AM EDT | 81.00 | 13.04 | 7.10 | 7.80 | 0.00 | - | 1 | 2 | 64.94% |
© 2024 Yahoo. All rights reserved.