Direxion Daily Regional Bnks Bull 3X ETF (DPST)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240628C00050000 | 2024-06-12 10:25AM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628C00051000 | 2024-06-10 1:55PM EDT | 51.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPST240628C00053000 | 2024-06-10 10:08AM EDT | 53.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPST240628C00055000 | 2024-06-14 1:26PM EDT | 55.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DPST240628C00056000 | 2024-06-14 11:14AM EDT | 56.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628C00057000 | 2024-06-14 3:12PM EDT | 57.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DPST240628C00058000 | 2024-06-14 3:21PM EDT | 58.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| DPST240628C00059000 | 2024-06-14 3:09PM EDT | 59.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DPST240628C00060000 | 2024-06-14 2:45PM EDT | 60.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DPST240628C00061000 | 2024-06-14 3:55PM EDT | 61.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| DPST240628C00062000 | 2024-06-14 3:22PM EDT | 62.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DPST240628C00062500 | 2024-06-14 1:52PM EDT | 62.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPST240628C00063000 | 2024-06-14 3:59PM EDT | 63.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| DPST240628C00063500 | 2024-06-14 3:23PM EDT | 63.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| DPST240628C00064000 | 2024-06-14 11:53AM EDT | 64.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPST240628C00064500 | 2024-06-14 3:52PM EDT | 64.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPST240628C00065000 | 2024-06-14 2:26PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DPST240628C00066000 | 2024-06-13 11:10AM EDT | 66.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPST240628C00067000 | 2024-06-14 3:44PM EDT | 67.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DPST240628C00068000 | 2024-06-14 3:37PM EDT | 68.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DPST240628C00069000 | 2024-06-14 3:45PM EDT | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPST240628C00070000 | 2024-06-14 3:33PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DPST240628C00070500 | 2024-06-04 12:39PM EDT | 70.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPST240628C00071000 | 2024-06-12 2:48PM EDT | 71.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| DPST240628C00071500 | 2024-06-12 10:25AM EDT | 71.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST240628C00072000 | 2024-06-13 11:03AM EDT | 72.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST240628C00072500 | 2024-06-12 3:19PM EDT | 72.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DPST240628C00073000 | 2024-06-14 2:03PM EDT | 73.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DPST240628C00074000 | 2024-06-06 2:53PM EDT | 74.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPST240628C00074500 | 2024-06-14 1:45PM EDT | 74.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST240628C00075000 | 2024-06-14 3:34PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DPST240628C00075500 | 2024-06-13 1:44PM EDT | 75.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DPST240628C00076000 | 2024-06-11 3:38PM EDT | 76.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DPST240628C00076500 | 2024-05-24 11:40AM EDT | 76.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST240628C00077000 | 2024-06-12 9:58AM EDT | 77.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPST240628C00077500 | 2024-06-12 2:32PM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DPST240628C00078000 | 2024-06-13 11:22AM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628C00078500 | 2024-05-28 1:19PM EDT | 78.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DPST240628C00079000 | 2024-06-12 10:16AM EDT | 79.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPST240628C00079500 | 2024-06-10 1:10PM EDT | 79.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPST240628C00080000 | 2024-06-13 10:10AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPST240628C00080500 | 2024-06-04 2:08PM EDT | 80.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628C00081000 | 2024-06-12 9:49AM EDT | 81.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628C00081500 | 2024-06-13 11:27AM EDT | 81.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPST240628C00082000 | 2024-06-12 9:50AM EDT | 82.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPST240628C00083000 | 2024-06-05 2:06PM EDT | 83.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628C00085000 | 2024-06-07 10:16AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPST240628C00090000 | 2024-05-22 2:52PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| DPST240628C00095000 | 2024-05-16 9:32AM EDT | 95.00 | 2.70 | 0.00 | 2.55 | 0.00 | - | - | 1 | 210.84% |
| DPST240628C00100000 | 2024-06-03 3:47PM EDT | 100.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240628P00045000 | 2024-06-14 3:38PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DPST240628P00050000 | 2024-06-14 3:55PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| DPST240628P00051000 | 2024-06-12 11:02AM EDT | 51.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPST240628P00052000 | 2024-06-14 3:47PM EDT | 52.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPST240628P00053000 | 2024-06-14 12:25PM EDT | 53.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DPST240628P00054000 | 2024-06-14 2:17PM EDT | 54.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| DPST240628P00055000 | 2024-06-14 1:42PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DPST240628P00056000 | 2024-06-14 1:48PM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DPST240628P00057000 | 2024-06-14 3:09PM EDT | 57.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DPST240628P00058000 | 2024-06-14 2:44PM EDT | 58.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DPST240628P00059000 | 2024-06-14 2:19PM EDT | 59.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00060000 | 2024-06-14 3:09PM EDT | 60.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DPST240628P00061000 | 2024-06-14 9:48AM EDT | 61.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPST240628P00062000 | 2024-06-14 12:50PM EDT | 62.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPST240628P00062500 | 2024-06-13 12:25PM EDT | 62.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPST240628P00063000 | 2024-06-14 3:31PM EDT | 63.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPST240628P00064000 | 2024-06-14 1:22PM EDT | 64.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DPST240628P00065000 | 2024-06-14 3:46PM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPST240628P00065500 | 2024-06-10 12:10PM EDT | 65.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPST240628P00066000 | 2024-06-13 11:10AM EDT | 66.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00067000 | 2024-06-14 9:51AM EDT | 67.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00067500 | 2024-06-11 9:41AM EDT | 67.50 | 10.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPST240628P00068000 | 2024-06-14 3:50PM EDT | 68.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00068500 | 2024-06-13 3:31PM EDT | 68.50 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00069000 | 2024-06-12 1:36PM EDT | 69.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DPST240628P00070000 | 2024-06-07 11:25AM EDT | 70.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DPST240628P00070500 | 2024-05-21 10:39AM EDT | 70.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPST240628P00071000 | 2024-05-29 10:44AM EDT | 71.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPST240628P00071500 | 2024-05-24 11:45AM EDT | 71.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00072000 | 2024-06-04 3:54PM EDT | 72.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00072500 | 2024-06-11 2:08PM EDT | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00073000 | 2024-06-04 3:48PM EDT | 73.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPST240628P00073500 | 2024-06-04 3:44PM EDT | 73.50 | 13.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPST240628P00074000 | 2024-06-04 3:03PM EDT | 74.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00074500 | 2024-06-04 3:15PM EDT | 74.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00075000 | 2024-06-14 11:11AM EDT | 75.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPST240628P00076000 | 2024-06-07 11:48AM EDT | 76.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00076500 | 2024-06-07 9:53AM EDT | 76.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPST240628P00077000 | 2024-05-23 2:22PM EDT | 77.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPST240628P00077500 | 2024-06-12 10:39AM EDT | 77.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00078500 | 2024-06-04 12:03PM EDT | 78.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00079500 | 2024-05-17 12:37PM EDT | 79.50 | 6.20 | 20.20 | 24.30 | 0.00 | - | 2 | 2 | 124.81% |
| DPST240628P00080000 | 2024-06-13 10:13AM EDT | 80.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00081000 | 2024-06-13 10:33AM EDT | 81.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00083000 | 2024-05-30 2:35PM EDT | 83.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DPST240628P00085000 | 2024-06-07 11:24AM EDT | 85.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DPST240628P00100000 | 2024-06-14 10:08AM EDT | 100.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.