Direxion Daily Regional Bnks Bull 3X ETF (DPST)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240607C00058000 | 2024-05-31 9:41AM EDT | 58.00 | 10.85 | 10.60 | 12.10 | +1.50 | +16.04% | 3 | 5 | 114.45% |
| DPST240607C00060000 | 2024-05-31 9:42AM EDT | 60.00 | 8.92 | 9.10 | 11.40 | +2.42 | +37.23% | 1 | 5 | 105.86% |
| DPST240607C00061000 | 2024-05-31 1:54PM EDT | 61.00 | 8.75 | 8.60 | 9.10 | +1.25 | +16.67% | 15 | 18 | 77.83% |
| DPST240607C00062000 | 2024-05-30 11:24AM EDT | 62.00 | 6.00 | 7.50 | 8.70 | 0.00 | - | 2 | 21 | 82.91% |
| DPST240607C00063000 | 2024-05-31 2:06PM EDT | 63.00 | 6.72 | 6.60 | 8.80 | +1.67 | +33.07% | 29 | 3 | 98.00% |
| DPST240607C00063500 | 2024-05-30 10:14AM EDT | 63.50 | 3.85 | 6.20 | 7.30 | 0.00 | - | 2 | 2 | 76.95% |
| DPST240607C00064000 | 2024-05-31 1:54PM EDT | 64.00 | 6.05 | 6.00 | 6.50 | +1.40 | +30.11% | 14 | 42 | 72.75% |
| DPST240607C00064500 | 2024-05-29 9:58AM EDT | 64.50 | 2.51 | 5.60 | 6.10 | 0.00 | - | - | 1 | 72.17% |
| DPST240607C00065000 | 2024-05-31 2:48PM EDT | 65.00 | 4.45 | 5.40 | 5.70 | +0.25 | +5.95% | 133 | 140 | 74.56% |
| DPST240607C00065500 | 2024-05-29 3:34PM EDT | 65.50 | 4.36 | 5.00 | 5.40 | +2.16 | +98.18% | 1 | 20 | 74.71% |
| DPST240607C00066000 | 2024-05-31 3:19PM EDT | 66.00 | 4.01 | 4.60 | 5.00 | +0.41 | +11.39% | 16 | 8 | 72.95% |
| DPST240607C00066500 | 2024-05-30 10:29AM EDT | 66.50 | 2.35 | 4.30 | 4.60 | 0.00 | - | 6 | 6 | 72.36% |
| DPST240607C00067000 | 2024-05-31 2:46PM EDT | 67.00 | 3.80 | 4.00 | 4.80 | +0.60 | +18.75% | 8 | 26 | 79.93% |
| DPST240607C00067500 | 2024-05-31 2:00PM EDT | 67.50 | 3.60 | 3.70 | 4.00 | +0.70 | +24.14% | 30 | 24 | 73.00% |
| DPST240607C00068000 | 2024-05-31 3:59PM EDT | 68.00 | 3.30 | 3.40 | 3.60 | +0.75 | +29.41% | 49 | 34 | 71.34% |
| DPST240607C00068500 | 2024-05-30 9:36AM EDT | 68.50 | 1.95 | 3.00 | 3.80 | 0.00 | - | 14 | 16 | 75.98% |
| DPST240607C00069000 | 2024-05-31 3:59PM EDT | 69.00 | 2.75 | 2.80 | 3.10 | +1.75 | +175.00% | 29 | 15 | 71.00% |
| DPST240607C00069500 | 2024-05-31 3:53PM EDT | 69.50 | 2.40 | 2.55 | 2.75 | +0.57 | +31.15% | 13 | 19 | 69.58% |
| DPST240607C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 2.40 | 2.25 | 2.50 | +0.50 | +26.32% | 54 | 87 | 68.46% |
| DPST240607C00070500 | 2024-05-31 12:33PM EDT | 70.50 | 1.80 | 2.00 | 2.30 | 0.00 | - | 8 | 40 | 68.26% |
| DPST240607C00071000 | 2024-05-31 3:58PM EDT | 71.00 | 1.75 | 1.90 | 2.05 | +0.25 | +16.67% | 11 | 21 | 68.95% |
| DPST240607C00071500 | 2024-05-31 11:41AM EDT | 71.50 | 1.65 | 1.60 | 1.85 | +0.15 | +10.00% | 20 | 28 | 67.29% |
| DPST240607C00072000 | 2024-05-31 3:59PM EDT | 72.00 | 1.45 | 1.50 | 1.65 | +0.18 | +14.17% | 60 | 72 | 67.97% |
| DPST240607C00072500 | 2024-05-31 3:15PM EDT | 72.50 | 1.18 | 1.30 | 1.50 | +0.03 | +2.61% | 9 | 9 | 67.53% |
| DPST240607C00073000 | 2024-05-31 2:43PM EDT | 73.00 | 0.91 | 1.20 | 1.35 | -0.09 | -9.00% | 22 | 12 | 68.16% |
| DPST240607C00073500 | 2024-05-31 2:37PM EDT | 73.50 | 0.90 | 1.00 | 1.20 | +0.35 | +63.64% | 22 | 3 | 66.99% |
| DPST240607C00074000 | 2024-05-31 2:39PM EDT | 74.00 | 0.80 | 0.95 | 1.10 | -0.07 | -8.05% | 15 | 74 | 68.46% |
| DPST240607C00074500 | 2024-05-31 2:59PM EDT | 74.50 | 0.67 | 0.80 | 0.95 | -0.17 | -20.24% | 3 | 14 | 67.24% |
| DPST240607C00075000 | 2024-05-31 3:54PM EDT | 75.00 | 0.68 | 0.75 | 0.85 | -0.02 | -2.86% | 75 | 125 | 68.16% |
| DPST240607C00075500 | 2024-05-31 3:15PM EDT | 75.50 | 0.57 | 0.65 | 0.75 | -0.03 | -5.00% | 11 | 12 | 67.87% |
| DPST240607C00076000 | 2024-05-31 3:59PM EDT | 76.00 | 0.55 | 0.55 | 0.70 | +0.05 | +10.00% | 30 | 25 | 68.21% |
| DPST240607C00076500 | 2024-05-31 3:39PM EDT | 76.50 | 0.40 | 0.50 | 0.60 | -0.10 | -20.00% | 10 | 3 | 68.26% |
| DPST240607C00077000 | 2024-05-31 2:58PM EDT | 77.00 | 0.35 | 0.45 | 0.55 | -0.10 | -22.22% | 40 | 32 | 69.04% |
| DPST240607C00077500 | 2024-05-30 9:36AM EDT | 77.50 | 0.45 | 0.35 | 0.50 | +0.13 | +40.62% | 1 | 7 | 68.36% |
| DPST240607C00078000 | 2024-05-31 3:27PM EDT | 78.00 | 0.30 | 0.35 | 0.45 | -0.10 | -25.00% | 63 | 26 | 69.82% |
| DPST240607C00078500 | 2024-05-28 11:01AM EDT | 78.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 3 | 69.82% |
| DPST240607C00079000 | 2024-05-31 12:28PM EDT | 79.00 | 0.25 | 0.25 | 0.35 | -0.04 | -13.79% | 1 | 7 | 69.53% |
| DPST240607C00079500 | 2024-05-28 2:37PM EDT | 79.50 | 0.21 | 0.20 | 0.35 | 0.00 | - | 13 | 13 | 70.41% |
| DPST240607C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 18 | 80 | 71.19% |
| DPST240607C00081000 | 2024-05-31 11:38AM EDT | 81.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 20 | 72.07% |
| DPST240607C00081500 | 2024-05-31 12:19PM EDT | 81.50 | 0.23 | 0.15 | 0.25 | -3.98 | -94.54% | 22 | 4 | 74.22% |
| DPST240607C00082000 | 2024-05-28 3:31PM EDT | 82.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 13 | 107 | 74.32% |
| DPST240607C00083000 | 2024-05-28 10:37AM EDT | 83.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 10 | 5 | 76.17% |
| DPST240607C00083500 | 2024-05-29 10:47AM EDT | 83.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 3 | 1 | 78.13% |
| DPST240607C00084000 | 2024-05-28 2:22PM EDT | 84.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 29 | 77.34% |
| DPST240607C00085000 | 2024-05-24 3:55PM EDT | 85.00 | 0.11 | 0.05 | 1.40 | 0.00 | - | 1 | 69 | 121.58% |
| DPST240607C00086000 | 2024-05-28 1:12PM EDT | 86.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 8 | 12 | 101.17% |
| DPST240607C00088000 | 2024-05-24 10:48AM EDT | 88.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 6 | 11 | 134.28% |
| DPST240607C00090000 | 2024-05-28 12:14PM EDT | 90.00 | 0.08 | 0.05 | 1.00 | 0.00 | - | 1 | 14 | 133.01% |
| DPST240607C00095000 | 2024-05-22 2:23PM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 7 | 23 | 162.21% |
| DPST240607C00100000 | 2024-05-29 3:50PM EDT | 100.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 61 | 67 | 172.66% |
| DPST240607C00105000 | 2024-05-30 1:59PM EDT | 105.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 24 | 223.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240607P00046000 | 2024-05-30 2:38PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 9 | 90 | 123.44% |
| DPST240607P00050000 | 2024-05-30 10:39AM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 20 | 267 | 117.19% |
| DPST240607P00052000 | 2024-05-30 9:57AM EDT | 52.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 127.73% |
| DPST240607P00053000 | 2024-05-29 10:25AM EDT | 53.00 | 0.41 | 0.05 | 1.35 | 0.00 | - | - | 1 | 158.79% |
| DPST240607P00054000 | 2024-05-29 3:31PM EDT | 54.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | - | 3 | 151.95% |
| DPST240607P00055000 | 2024-05-31 2:50PM EDT | 55.00 | 0.10 | 0.05 | 0.95 | -0.15 | -60.00% | 1 | 191 | 129.39% |
| DPST240607P00056000 | 2024-05-31 9:53AM EDT | 56.00 | 0.20 | 0.10 | 0.15 | -0.10 | -33.33% | 23 | 76 | 89.06% |
| DPST240607P00057000 | 2024-05-31 11:58AM EDT | 57.00 | 0.23 | 0.05 | 0.20 | -0.17 | -42.50% | 2 | 107 | 82.81% |
| DPST240607P00058000 | 2024-05-31 3:30PM EDT | 58.00 | 0.25 | 0.15 | 0.20 | -0.22 | -46.81% | 15 | 91 | 82.23% |
| DPST240607P00059000 | 2024-05-31 3:26PM EDT | 59.00 | 0.30 | 0.20 | 0.25 | -0.26 | -46.43% | 15 | 122 | 80.37% |
| DPST240607P00060000 | 2024-05-31 3:57PM EDT | 60.00 | 0.35 | 0.25 | 0.30 | -0.43 | -55.13% | 100 | 259 | 77.54% |
| DPST240607P00061000 | 2024-05-31 3:45PM EDT | 61.00 | 0.49 | 0.30 | 0.40 | -0.46 | -48.42% | 34 | 16 | 75.49% |
| DPST240607P00062000 | 2024-05-31 3:54PM EDT | 62.00 | 0.58 | 0.45 | 0.55 | -0.56 | -49.12% | 43 | 51 | 76.37% |
| DPST240607P00063000 | 2024-05-31 3:39PM EDT | 63.00 | 0.68 | 0.55 | 0.65 | -0.67 | -49.63% | 27 | 139 | 73.24% |
| DPST240607P00063500 | 2024-05-31 1:15PM EDT | 63.50 | 0.91 | 0.65 | 0.75 | -0.65 | -41.67% | 22 | 8 | 73.44% |
| DPST240607P00064000 | 2024-05-31 3:37PM EDT | 64.00 | 1.08 | 0.75 | 0.85 | -0.54 | -33.33% | 19 | 71 | 73.14% |
| DPST240607P00064500 | 2024-05-30 10:28AM EDT | 64.50 | 2.35 | 0.80 | 0.95 | 0.00 | - | 8 | 27 | 71.63% |
| DPST240607P00065000 | 2024-05-31 3:03PM EDT | 65.00 | 1.41 | 0.90 | 1.05 | -0.79 | -35.91% | 51 | 126 | 70.70% |
| DPST240607P00065500 | 2024-05-31 11:31AM EDT | 65.50 | 1.55 | 1.00 | 1.20 | -1.30 | -45.61% | 5 | 24 | 70.26% |
| DPST240607P00066000 | 2024-05-31 10:18AM EDT | 66.00 | 1.60 | 1.20 | 1.35 | -0.90 | -36.00% | 14 | 56 | 71.00% |
| DPST240607P00066500 | 2024-05-31 9:49AM EDT | 66.50 | 2.05 | 1.35 | 1.50 | -0.85 | -29.31% | 1 | 7 | 70.51% |
| DPST240607P00067000 | 2024-05-31 3:56PM EDT | 67.00 | 1.75 | 1.50 | 1.65 | -1.25 | -41.67% | 62 | 73 | 69.63% |
| DPST240607P00067500 | 2024-05-31 2:34PM EDT | 67.50 | 2.25 | 1.70 | 1.85 | -2.00 | -47.06% | 3 | 13 | 69.82% |
| DPST240607P00068000 | 2024-05-31 3:50PM EDT | 68.00 | 2.15 | 1.80 | 2.05 | -1.73 | -44.59% | 25 | 35 | 68.21% |
| DPST240607P00068500 | 2024-05-30 9:41AM EDT | 68.50 | 2.30 | 2.00 | 2.25 | -2.18 | -48.66% | 2 | 13 | 67.63% |
| DPST240607P00069000 | 2024-05-31 2:23PM EDT | 69.00 | 2.80 | 2.30 | 2.50 | -1.54 | -35.48% | 29 | 14 | 68.60% |
| DPST240607P00069500 | 2024-05-31 2:46PM EDT | 69.50 | 3.60 | 2.55 | 2.85 | -1.00 | -21.74% | 17 | 2 | 69.82% |
| DPST240607P00070000 | 2024-05-31 12:56PM EDT | 70.00 | 3.95 | 2.80 | 3.10 | -0.87 | -18.05% | 36 | 50 | 69.39% |
| DPST240607P00070500 | 2024-05-31 11:18AM EDT | 70.50 | 3.85 | 3.00 | 3.30 | +1.10 | +40.00% | 2 | 3 | 67.19% |
| DPST240607P00071000 | 2024-05-29 10:55AM EDT | 71.00 | 3.90 | 3.30 | 3.60 | -5.10 | -56.67% | 1 | 15 | 67.24% |
| DPST240607P00071500 | 2024-05-31 3:59PM EDT | 71.50 | 4.00 | 3.60 | 3.90 | +0.10 | +2.56% | 1 | 2 | 66.89% |
| DPST240607P00072000 | 2024-05-31 12:27PM EDT | 72.00 | 5.40 | 3.90 | 4.30 | -1.60 | -22.86% | 4 | 16 | 67.53% |
| DPST240607P00072500 | 2024-05-30 10:58AM EDT | 72.50 | 5.80 | 4.20 | 4.60 | -1.40 | -19.44% | 7 | 7 | 66.41% |
| DPST240607P00073000 | 2024-05-30 9:37AM EDT | 73.00 | 5.60 | 4.60 | 4.90 | -1.70 | -23.29% | 2 | 28 | 66.26% |
| DPST240607P00073500 | 2024-05-31 9:37AM EDT | 73.50 | 6.30 | 4.00 | 5.30 | -3.69 | -36.94% | 1 | 6 | 51.17% |
| DPST240607P00074000 | 2024-05-31 2:33PM EDT | 74.00 | 6.20 | 5.30 | 5.70 | -1.78 | -22.31% | 4 | 54 | 66.41% |
| DPST240607P00074500 | 2024-05-30 11:21AM EDT | 74.50 | 8.20 | 5.70 | 6.10 | 0.00 | - | 3 | 5 | 66.75% |
| DPST240607P00075000 | 2024-05-31 3:59PM EDT | 75.00 | 6.40 | 6.10 | 6.40 | -2.25 | -26.01% | 4 | 71 | 64.94% |
| DPST240607P00075500 | 2024-05-28 9:52AM EDT | 75.50 | 5.50 | 6.40 | 7.10 | 0.00 | - | 1 | 14 | 68.26% |
| DPST240607P00076000 | 2024-05-31 12:51PM EDT | 76.00 | 8.68 | 6.60 | 7.40 | +2.18 | +33.54% | 7 | 17 | 61.43% |
| DPST240607P00076500 | 2024-05-22 9:44AM EDT | 76.50 | 3.21 | 6.30 | 7.90 | 0.00 | - | - | 27 | 80.22% |
| DPST240607P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 11.45 | 7.10 | 8.40 | 0.00 | - | 20 | 22 | 54.00% |
| DPST240607P00077500 | 2024-05-30 9:30AM EDT | 77.50 | 11.72 | 7.60 | 8.80 | 0.00 | - | 1 | 21 | 52.93% |
| DPST240607P00078000 | 2024-05-28 10:34AM EDT | 78.00 | 8.56 | 7.10 | 9.30 | 0.00 | - | 5 | 102 | 85.74% |
| DPST240607P00078500 | 2024-05-29 12:52PM EDT | 78.50 | 15.70 | 8.20 | 9.70 | 0.00 | - | 1 | 3 | 84.57% |
| DPST240607P00079000 | 2024-05-17 12:57PM EDT | 79.00 | 3.30 | 8.70 | 10.70 | 0.00 | - | 10 | 12 | 59.96% |
| DPST240607P00080000 | 2024-05-30 12:18PM EDT | 80.00 | 12.80 | 9.90 | 11.80 | 0.00 | - | 18 | 23 | 75.00% |
| DPST240607P00081000 | 2024-05-30 9:35AM EDT | 81.00 | 14.60 | 11.30 | 12.20 | 0.00 | - | 10 | 57 | 72.85% |
| DPST240607P00081500 | 2024-05-15 10:07AM EDT | 81.50 | 4.80 | 10.70 | 12.80 | 0.00 | - | - | 10 | 105.47% |
| DPST240607P00082000 | 2024-05-23 2:44PM EDT | 82.00 | 13.00 | 11.00 | 13.30 | 0.00 | - | - | 5 | 108.11% |
| DPST240607P00084000 | 2024-05-20 2:08PM EDT | 84.00 | 6.60 | 14.00 | 16.90 | 0.00 | - | - | 1 | 125.10% |
| DPST240607P00085000 | 2024-05-23 10:00AM EDT | 85.00 | 12.70 | 14.80 | 17.20 | 0.00 | - | 30 | 39 | 107.42% |
| DPST240607P00090000 | 2024-05-20 3:05PM EDT | 90.00 | 11.70 | 19.70 | 23.00 | 0.00 | - | - | 3 | 148.83% |
| DPST240607P00095000 | 2024-05-14 11:04AM EDT | 95.00 | 17.00 | 24.30 | 28.00 | 0.00 | - | - | 1 | 158.30% |
| DPST240607P00100000 | 2024-05-14 11:04AM EDT | 100.00 | 21.40 | 29.30 | 33.00 | 0.00 | - | - | 1 | 176.76% |
© 2024 Yahoo. All rights reserved.