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:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240614C00055000 | 2024-05-29 10:16AM EDT | 55.00 | 9.92 | 14.50 | 16.70 | 0.00 | - | 24 | 24 | 117.19% |
| DPST240614C00060000 | 2024-05-29 1:00PM EDT | 60.00 | 6.16 | 10.20 | 12.40 | 0.00 | - | 2 | 2 | 104.64% |
| DPST240614C00062500 | 2024-05-30 9:37AM EDT | 62.50 | 8.40 | 8.50 | 10.10 | +1.85 | +28.24% | 2 | 4 | 98.78% |
| DPST240614C00063000 | 2024-05-29 10:57AM EDT | 63.00 | 4.41 | 8.00 | 11.00 | 0.00 | - | - | 8 | 110.40% |
| DPST240614C00063500 | 2024-05-30 9:36AM EDT | 63.50 | 5.80 | 7.70 | 9.50 | 0.00 | - | 1 | 1 | 97.88% |
| DPST240614C00064500 | 2024-05-29 12:07PM EDT | 64.50 | 3.40 | 7.10 | 9.00 | 0.00 | - | 1 | 2 | 99.51% |
| DPST240614C00065000 | 2024-05-30 3:59PM EDT | 65.00 | 5.60 | 6.80 | 8.80 | 0.00 | - | 2 | 14 | 100.59% |
| DPST240614C00065500 | 2024-05-29 3:10PM EDT | 65.50 | 3.54 | 6.50 | 7.40 | 0.00 | - | - | 1 | 89.40% |
| DPST240614C00066000 | 2024-05-30 10:14AM EDT | 66.00 | 4.00 | 6.20 | 6.60 | 0.00 | - | 2 | 2 | 84.35% |
| DPST240614C00066500 | 2024-05-29 9:46AM EDT | 66.50 | 2.95 | 5.90 | 6.80 | 0.00 | - | - | 1 | 89.06% |
| DPST240614C00067000 | 2024-05-30 2:15PM EDT | 67.00 | 4.64 | 5.50 | 6.20 | 0.00 | - | 36 | 36 | 84.77% |
| DPST240614C00067500 | 2024-05-31 3:36PM EDT | 67.50 | 4.80 | 5.30 | 6.10 | +0.34 | +7.62% | 20 | 34 | 87.11% |
| DPST240614C00068000 | 2024-05-31 2:23PM EDT | 68.00 | 4.35 | 5.00 | 7.20 | +0.30 | +7.41% | 18 | 18 | 99.56% |
| DPST240614C00068500 | 2024-05-31 11:15AM EDT | 68.50 | 4.50 | 4.70 | 5.20 | +2.40 | +114.29% | 1 | 4 | 82.72% |
| DPST240614C00069000 | 2024-05-30 11:08AM EDT | 69.00 | 3.18 | 4.50 | 5.30 | 0.00 | - | 6 | 40 | 86.38% |
| DPST240614C00070000 | 2024-05-31 12:00PM EDT | 70.00 | 4.00 | 4.00 | 5.40 | +0.60 | +17.65% | 43 | 87 | 91.26% |
| DPST240614C00071000 | 2024-05-31 2:30PM EDT | 71.00 | 3.30 | 3.50 | 5.00 | +0.30 | +10.00% | 9 | 14 | 90.92% |
| DPST240614C00071500 | 2024-05-24 10:59AM EDT | 71.50 | 3.40 | 3.30 | 3.60 | 0.00 | - | 1 | 2 | 79.88% |
| DPST240614C00072000 | 2024-05-31 3:59PM EDT | 72.00 | 3.05 | 3.00 | 3.80 | +0.46 | +17.76% | 6 | 17 | 82.57% |
| DPST240614C00072500 | 2024-05-31 11:50AM EDT | 72.50 | 2.85 | 2.55 | 4.30 | +0.95 | +50.00% | 10 | 4 | 86.52% |
| DPST240614C00073000 | 2024-05-31 3:59PM EDT | 73.00 | 2.75 | 2.75 | 3.60 | +0.40 | +17.02% | 20 | 17 | 85.21% |
| DPST240614C00074000 | 2024-05-31 12:30PM EDT | 74.00 | 2.15 | 2.30 | 2.90 | +0.52 | +31.90% | 16 | 8 | 80.62% |
| DPST240614C00074500 | 2024-05-30 11:22AM EDT | 74.50 | 1.75 | 2.15 | 2.75 | 0.00 | - | 6 | 12 | 80.66% |
| DPST240614C00075000 | 2024-05-31 1:32PM EDT | 75.00 | 2.05 | 2.00 | 2.60 | +0.35 | +20.59% | 32 | 145 | 80.62% |
| DPST240614C00075500 | 2024-05-31 10:37AM EDT | 75.50 | 1.83 | 1.70 | 2.95 | -0.32 | -14.88% | 3 | 1 | 83.94% |
| DPST240614C00076000 | 2024-05-31 12:02PM EDT | 76.00 | 1.57 | 1.05 | 1.90 | +0.73 | +86.90% | 9 | 16 | 68.80% |
| DPST240614C00077000 | 2024-05-31 11:25AM EDT | 77.00 | 1.50 | 0.90 | 2.60 | +0.85 | +130.77% | 6 | 21 | 79.88% |
| DPST240614C00078000 | 2024-05-31 1:58PM EDT | 78.00 | 1.40 | 0.90 | 2.20 | +0.54 | +62.79% | 2 | 25 | 80.32% |
| DPST240614C00078500 | 2024-05-29 9:36AM EDT | 78.50 | 0.53 | 1.15 | 3.30 | 0.00 | - | 1 | 1 | 97.61% |
| DPST240614C00079000 | 2024-05-28 1:37PM EDT | 79.00 | 1.15 | 1.05 | 2.15 | 0.00 | - | 5 | 7 | 86.13% |
| DPST240614C00080000 | 2024-05-31 11:43AM EDT | 80.00 | 1.00 | 0.90 | 1.95 | +0.10 | +11.11% | 11 | 38 | 86.47% |
| DPST240614C00081000 | 2024-05-23 12:39PM EDT | 81.00 | 1.79 | 0.75 | 1.45 | 0.00 | - | 15 | 31 | 82.37% |
| DPST240614C00082000 | 2024-05-31 10:38AM EDT | 82.00 | 0.75 | 0.70 | 1.00 | -0.10 | -11.76% | 4 | 6 | 79.20% |
| DPST240614C00083000 | 2024-05-24 10:07AM EDT | 83.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1 | 2 | 76.47% |
| DPST240614C00083500 | 2024-05-24 10:52AM EDT | 83.50 | 0.69 | 0.55 | 1.60 | 0.00 | - | 4 | 4 | 91.46% |
| DPST240614C00085000 | 2024-05-30 3:35PM EDT | 85.00 | 0.48 | 0.45 | 0.55 | -0.02 | -4.00% | 4 | 19 | 77.64% |
| DPST240614C00090000 | 2024-05-31 2:49PM EDT | 90.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 42 | 81.35% |
| DPST240614C00095000 | 2024-05-29 9:30AM EDT | 95.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 5 | 90.63% |
| DPST240614C00100000 | 2024-05-22 11:07AM EDT | 100.00 | 0.38 | 0.05 | 1.45 | 0.00 | - | 2 | 23 | 131.20% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240614P00050000 | 2024-05-31 11:39AM EDT | 50.00 | 0.30 | 0.15 | 0.35 | -0.11 | -26.83% | 10 | 123 | 102.44% |
| DPST240614P00055000 | 2024-05-31 3:57PM EDT | 55.00 | 0.57 | 0.10 | 0.60 | -0.55 | -49.11% | 48 | 171 | 83.59% |
| DPST240614P00058000 | 2024-05-31 2:45PM EDT | 58.00 | 1.10 | 0.05 | 0.90 | -1.16 | -51.33% | 29 | 59 | 74.22% |
| DPST240614P00059000 | 2024-05-20 9:59AM EDT | 59.00 | 0.43 | 0.10 | 1.05 | 0.00 | - | 20 | 120 | 72.95% |
| DPST240614P00060000 | 2024-05-31 11:37AM EDT | 60.00 | 1.40 | 0.60 | 1.25 | -0.70 | -33.33% | 3 | 106 | 79.20% |
| DPST240614P00061000 | 2024-05-31 9:35AM EDT | 61.00 | 1.66 | 0.40 | 1.50 | -0.45 | -21.33% | 1 | 50 | 73.93% |
| DPST240614P00062000 | 2024-05-31 2:30PM EDT | 62.00 | 1.85 | 0.75 | 1.65 | -0.53 | -22.27% | 16 | 80 | 74.71% |
| DPST240614P00062500 | 2024-05-31 2:19PM EDT | 62.50 | 1.90 | 0.80 | 3.40 | -1.80 | -48.65% | 1 | 6 | 93.31% |
| DPST240614P00063000 | 2024-05-31 3:56PM EDT | 63.00 | 2.00 | 1.05 | 2.00 | -0.74 | -27.01% | 4 | 40 | 76.32% |
| DPST240614P00063500 | 2024-05-31 9:36AM EDT | 63.50 | 2.50 | 0.95 | 2.15 | -0.35 | -12.28% | 1 | 2 | 73.49% |
| DPST240614P00064000 | 2024-05-31 2:03PM EDT | 64.00 | 2.34 | 1.25 | 2.35 | -2.06 | -46.82% | 25 | 18 | 75.73% |
| DPST240614P00064500 | 2024-05-30 3:41PM EDT | 64.50 | 3.25 | 1.90 | 2.50 | 0.00 | - | 8 | 10 | 80.86% |
| DPST240614P00065000 | 2024-05-31 10:57AM EDT | 65.00 | 2.85 | 1.60 | 2.65 | -0.75 | -20.83% | 9 | 52 | 75.54% |
| DPST240614P00065500 | 2024-05-24 11:28AM EDT | 65.50 | 2.76 | 1.85 | 3.10 | 0.00 | - | 11 | 11 | 78.98% |
| DPST240614P00066000 | 2024-05-30 3:47PM EDT | 66.00 | 3.54 | 2.70 | 3.00 | -0.66 | -15.71% | 2 | 6 | 82.57% |
| DPST240614P00066500 | 2024-05-29 9:49AM EDT | 66.50 | 6.50 | 2.40 | 3.20 | 0.00 | - | 2 | 12 | 77.49% |
| DPST240614P00067000 | 2024-05-31 10:26AM EDT | 67.00 | 3.80 | 2.10 | 3.40 | -0.70 | -15.56% | 1 | 19 | 72.41% |
| DPST240614P00067500 | 2024-05-30 3:53PM EDT | 67.50 | 3.80 | 2.90 | 3.50 | -1.10 | -22.45% | 2 | 13 | 76.81% |
| DPST240614P00068000 | 2024-05-30 10:57AM EDT | 68.00 | 5.33 | 2.70 | 3.80 | 0.00 | - | 2 | 46 | 73.39% |
| DPST240614P00068500 | 2024-05-31 11:26AM EDT | 68.50 | 4.30 | 2.75 | 4.10 | +0.20 | +4.88% | 2 | 1 | 72.17% |
| DPST240614P00069000 | 2024-05-31 2:23PM EDT | 69.00 | 4.42 | 3.10 | 4.30 | -1.51 | -25.46% | 7 | 10 | 72.66% |
| DPST240614P00069500 | 2024-05-30 10:18AM EDT | 69.50 | 6.60 | 2.65 | 4.60 | 0.00 | - | 2 | 2 | 66.46% |
| DPST240614P00070000 | 2024-05-31 10:26AM EDT | 70.00 | 5.40 | 3.90 | 4.70 | -3.20 | -37.21% | 5 | 166 | 73.93% |
| DPST240614P00071000 | 2024-05-31 3:53PM EDT | 71.00 | 5.30 | 4.60 | 5.30 | -3.97 | -42.83% | 1 | 11 | 75.44% |
| DPST240614P00071500 | 2024-05-30 11:49AM EDT | 71.50 | 7.06 | 5.00 | 5.60 | 0.00 | - | 1 | 12 | 76.37% |
| DPST240614P00072000 | 2024-05-29 10:14AM EDT | 72.00 | 9.83 | 4.90 | 5.80 | 0.00 | - | 4 | 6 | 71.56% |
| DPST240614P00073000 | 2024-05-31 10:16AM EDT | 73.00 | 7.60 | 4.90 | 6.50 | -2.60 | -25.49% | 2 | 10 | 65.85% |
| DPST240614P00073500 | 2024-05-30 9:44AM EDT | 73.50 | 10.00 | 5.40 | 6.90 | 0.00 | - | 1 | 1 | 67.97% |
| DPST240614P00074000 | 2024-05-30 9:44AM EDT | 74.00 | 7.81 | 6.30 | 7.20 | -2.56 | -24.69% | 1 | 3 | 72.97% |
| DPST240614P00074500 | 2024-05-28 12:43PM EDT | 74.50 | 6.70 | 6.50 | 7.60 | 0.00 | - | 1 | 1 | 71.92% |
| DPST240614P00075000 | 2024-05-30 11:18AM EDT | 75.00 | 9.55 | 6.30 | 7.80 | 0.00 | - | 12 | 44 | 64.36% |
| DPST240614P00075500 | 2024-05-16 2:21PM EDT | 75.50 | 3.90 | 7.40 | 8.70 | 0.00 | - | - | 1 | 77.54% |
| DPST240614P00076000 | 2024-05-30 11:29AM EDT | 76.00 | 10.36 | 7.50 | 9.10 | 0.00 | - | 11 | 21 | 75.00% |
| DPST240614P00077000 | 2024-05-29 1:22PM EDT | 77.00 | 14.62 | 7.20 | 10.60 | 0.00 | - | 1 | 6 | 71.19% |
| DPST240614P00078000 | 2024-05-23 1:40PM EDT | 78.00 | 9.43 | 9.30 | 10.40 | 0.00 | - | 3 | 6 | 74.71% |
| DPST240614P00079000 | 2024-05-22 3:13PM EDT | 79.00 | 7.67 | 9.20 | 11.40 | 0.00 | - | - | 20 | 64.75% |
| DPST240614P00080000 | 2024-05-30 11:47AM EDT | 80.00 | 13.70 | 10.70 | 12.00 | 0.00 | - | 11 | 12 | 70.26% |
| DPST240614P00081000 | 2024-05-20 3:57PM EDT | 81.00 | 6.90 | 12.00 | 12.90 | 0.00 | - | 1 | 2 | 77.10% |
| DPST240614P00082000 | 2024-05-23 2:26PM EDT | 82.00 | 14.01 | 11.40 | 14.10 | 0.00 | - | - | 20 | 54.69% |
| DPST240614P00083000 | 2024-05-23 2:59PM EDT | 83.00 | 14.78 | 12.20 | 14.80 | 0.00 | - | - | 0 | 94.68% |
| DPST240614P00085000 | 2024-05-24 2:04PM EDT | 85.00 | 16.17 | 14.30 | 17.40 | 0.00 | - | 4 | 4 | 69.14% |
| DPST240614P00090000 | 2024-05-30 1:49PM EDT | 90.00 | 23.70 | 19.70 | 23.00 | 0.00 | - | 1 | 5 | 105.27% |
| DPST240614P00095000 | 2024-05-14 11:04AM EDT | 95.00 | 17.60 | 24.30 | 27.90 | 0.00 | - | - | 1 | 109.67% |
© 2024 Yahoo. All rights reserved.