Direxion Daily Regional Bnks Bull 3X ETF (DPST)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240920C00030000 | 2024-06-21 3:01PM EDT | 30.00 | 31.15 | 32.10 | 34.90 | 0.00 | - | 22 | 22 | 66.80% |
| DPST240920C00035000 | 2024-06-12 10:44AM EDT | 35.00 | 31.42 | 28.80 | 30.30 | 0.00 | - | - | 1 | 97.71% |
| DPST240920C00040000 | 2024-06-21 1:17PM EDT | 40.00 | 22.39 | 23.90 | 26.20 | 0.00 | - | 100 | 104 | 89.60% |
| DPST240920C00045000 | 2024-06-10 10:42AM EDT | 45.00 | 17.00 | 20.10 | 20.80 | 0.00 | - | 2 | 19 | 78.25% |
| DPST240920C00050000 | 2024-06-18 10:33AM EDT | 50.00 | 15.80 | 16.30 | 16.90 | 0.00 | - | 2 | 19 | 75.17% |
| DPST240920C00055000 | 2024-06-26 11:03AM EDT | 55.00 | 11.60 | 13.00 | 14.60 | 0.00 | - | 4 | 33 | 78.61% |
| DPST240920C00060000 | 2024-06-27 9:36AM EDT | 60.00 | 9.67 | 10.20 | 10.90 | -0.18 | -1.83% | 10 | 101 | 73.32% |
| DPST240920C00065000 | 2024-06-26 11:55AM EDT | 65.00 | 7.30 | 7.80 | 8.30 | 0.00 | - | 132 | 262 | 71.13% |
| DPST240920C00070000 | 2024-06-26 10:00AM EDT | 70.00 | 5.20 | 5.80 | 6.30 | 0.00 | - | 4 | 193 | 69.62% |
| DPST240920C00071000 | 2024-05-30 2:14PM EDT | 71.00 | 9.40 | 5.50 | 6.10 | 0.00 | - | 1 | 29 | 70.15% |
| DPST240920C00072000 | 2024-06-25 11:28AM EDT | 72.00 | 5.50 | 5.20 | 5.80 | 0.00 | - | 10 | 401 | 70.17% |
| DPST240920C00073000 | 2024-06-17 10:14AM EDT | 73.00 | 4.05 | 4.90 | 5.40 | 0.00 | - | 2 | 20 | 69.64% |
| DPST240920C00074000 | 2024-06-03 9:54AM EDT | 74.00 | 8.75 | 4.60 | 5.20 | 0.00 | - | 1 | 13 | 69.84% |
| DPST240920C00075000 | 2024-06-24 10:30AM EDT | 75.00 | 5.40 | 4.30 | 4.90 | 0.00 | - | 5 | 85 | 69.49% |
| DPST240920C00076000 | 2024-06-26 9:30AM EDT | 76.00 | 3.95 | 4.00 | 4.50 | 0.00 | - | 1 | 10 | 68.59% |
| DPST240920C00077000 | 2024-06-26 2:51PM EDT | 77.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 1 | 6 | 68.45% |
| DPST240920C00078000 | 2024-05-21 11:52AM EDT | 78.00 | 12.00 | 3.50 | 4.20 | 0.00 | - | 1 | 4 | 69.09% |
| DPST240920C00080000 | 2024-06-26 3:30PM EDT | 80.00 | 3.33 | 3.10 | 3.50 | 0.00 | - | 1 | 300 | 67.80% |
| DPST240920C00081000 | 2024-06-10 2:24PM EDT | 81.00 | 3.00 | 2.95 | 3.40 | 0.00 | - | 2 | 7 | 68.38% |
| DPST240920C00082000 | 2024-06-20 12:15PM EDT | 82.00 | 3.02 | 2.75 | 3.20 | 0.00 | - | 2 | 3 | 68.19% |
| DPST240920C00083000 | 2024-06-21 9:42AM EDT | 83.00 | 2.50 | 2.60 | 3.00 | -0.10 | -3.85% | 1 | 59 | 68.12% |
| DPST240920C00084000 | 2024-05-29 1:35PM EDT | 84.00 | 3.50 | 2.45 | 2.85 | 0.00 | - | 60 | 63 | 68.21% |
| DPST240920C00085000 | 2024-06-27 9:44AM EDT | 85.00 | 2.46 | 2.25 | 2.70 | +0.55 | +28.80% | 1 | 207 | 67.97% |
| DPST240920C00086000 | 2024-03-18 9:59AM EDT | 86.00 | 9.80 | 4.50 | 6.40 | 0.00 | - | 1 | 1 | 97.80% |
| DPST240920C00087000 | 2024-05-23 2:01PM EDT | 87.00 | 4.90 | 1.90 | 2.40 | 0.00 | - | 1 | 7 | 67.43% |
| DPST240920C00088000 | 2024-05-29 10:16AM EDT | 88.00 | 3.01 | 1.85 | 2.25 | 0.00 | - | 1 | 6 | 67.74% |
| DPST240920C00089000 | 2024-06-24 3:59PM EDT | 89.00 | 2.55 | 1.70 | 2.10 | 0.00 | - | 39 | 39 | 67.38% |
| DPST240920C00090000 | 2024-06-26 1:26PM EDT | 90.00 | 1.60 | 1.60 | 1.90 | 0.00 | - | 1 | 511 | 66.92% |
| DPST240920C00092000 | 2024-04-15 2:58PM EDT | 92.00 | 5.59 | 8.70 | 9.60 | 0.00 | - | 1 | 6 | 139.10% |
| DPST240920C00093000 | 2024-06-24 2:26PM EDT | 93.00 | 2.15 | 1.30 | 1.70 | 0.00 | - | 5 | 5 | 67.53% |
| DPST240920C00094000 | 2024-06-03 3:10PM EDT | 94.00 | 2.90 | 1.20 | 1.50 | 0.00 | - | 1 | 5 | 66.68% |
| DPST240920C00095000 | 2024-06-26 10:10AM EDT | 95.00 | 1.15 | 0.95 | 1.40 | 0.00 | - | 10 | 31 | 65.28% |
| DPST240920C00100000 | 2024-06-24 11:46AM EDT | 100.00 | 1.30 | 0.80 | 1.05 | 0.00 | - | 5 | 108 | 66.68% |
| DPST240920C00105000 | 2024-05-31 9:46AM EDT | 105.00 | 2.10 | 0.35 | 0.80 | 0.00 | - | 1 | 10 | 64.45% |
| DPST240920C00110000 | 2024-06-24 11:23AM EDT | 110.00 | 0.75 | 0.20 | 0.60 | 0.00 | - | 2 | 53 | 64.16% |
| DPST240920C00115000 | 2024-06-21 3:30PM EDT | 115.00 | 0.51 | 0.15 | 1.50 | 0.00 | - | 4 | 7 | 78.61% |
| DPST240920C00120000 | 2024-05-23 11:12AM EDT | 120.00 | 1.40 | 0.15 | 1.25 | 0.00 | - | 5 | 4,609 | 79.88% |
| DPST240920C00125000 | 2024-05-10 3:24PM EDT | 125.00 | 2.30 | 0.15 | 1.50 | 0.00 | - | 200 | 3,511 | 86.47% |
| DPST240920C00130000 | 2024-05-24 1:41PM EDT | 130.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 2 | 2,212 | 83.98% |
| DPST240920C00135000 | 2024-06-12 1:52PM EDT | 135.00 | 0.50 | 0.05 | 1.35 | 0.00 | - | 5 | 9 | 90.58% |
| DPST240920C00140000 | 2024-05-17 3:21PM EDT | 140.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 102.20% |
| DPST240920C00145000 | 2024-05-20 1:01PM EDT | 145.00 | 1.07 | 0.00 | 2.25 | 0.00 | - | 2 | 13 | 106.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240920P00030000 | 2024-06-21 1:33PM EDT | 30.00 | 0.63 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 109.91% |
| DPST240920P00035000 | 2024-06-26 12:30PM EDT | 35.00 | 0.90 | 0.70 | 1.05 | 0.00 | - | 5 | 268 | 91.89% |
| DPST240920P00040000 | 2024-06-26 12:32PM EDT | 40.00 | 1.55 | 1.20 | 1.55 | 0.00 | - | 3 | 708 | 85.35% |
| DPST240920P00045000 | 2024-06-26 11:59AM EDT | 45.00 | 2.35 | 1.85 | 2.25 | 0.00 | - | 3 | 603 | 79.00% |
| DPST240920P00050000 | 2024-06-26 2:56PM EDT | 50.00 | 3.40 | 3.00 | 3.60 | 0.00 | - | 22 | 386 | 76.90% |
| DPST240920P00055000 | 2024-06-26 1:53PM EDT | 55.00 | 5.35 | 4.60 | 5.10 | 0.00 | - | 10 | 312 | 73.83% |
| DPST240920P00060000 | 2024-06-26 10:03AM EDT | 60.00 | 8.10 | 6.60 | 7.60 | 0.00 | - | 1 | 367 | 73.34% |
| DPST240920P00065000 | 2024-06-25 1:50PM EDT | 65.00 | 10.10 | 9.10 | 10.60 | 0.00 | - | 3 | 117 | 73.19% |
| DPST240920P00070000 | 2024-06-24 2:18PM EDT | 70.00 | 12.00 | 12.10 | 12.90 | 0.00 | - | 3 | 42 | 68.81% |
| DPST240920P00071000 | 2024-06-26 2:35PM EDT | 71.00 | 13.70 | 12.90 | 13.50 | 0.00 | - | 1 | 8 | 68.93% |
| DPST240920P00072000 | 2024-06-26 10:53AM EDT | 72.00 | 15.51 | 13.50 | 14.20 | 0.00 | - | 2 | 12 | 68.52% |
| DPST240920P00073000 | 2024-06-17 10:51AM EDT | 73.00 | 19.30 | 14.30 | 15.00 | 0.00 | - | 1 | 5 | 69.24% |
| DPST240920P00074000 | 2024-06-17 1:10PM EDT | 74.00 | 19.72 | 14.90 | 16.50 | 0.00 | - | 3 | 20 | 71.96% |
| DPST240920P00075000 | 2024-06-25 11:15AM EDT | 75.00 | 16.50 | 15.60 | 17.30 | 0.00 | - | 3 | 76 | 72.07% |
| DPST240920P00076000 | 2024-06-17 1:15PM EDT | 76.00 | 21.29 | 16.40 | 17.30 | 0.00 | - | 5 | 6 | 69.04% |
| DPST240920P00077000 | 2024-06-17 11:20AM EDT | 77.00 | 22.24 | 16.60 | 17.70 | 0.00 | - | 3 | 5 | 64.88% |
| DPST240920P00078000 | 2024-06-17 11:18AM EDT | 78.00 | 24.00 | 18.00 | 18.50 | 0.00 | - | 1 | 6 | 67.75% |
| DPST240920P00080000 | 2024-06-27 9:48AM EDT | 80.00 | 19.60 | 18.30 | 20.00 | -2.20 | -10.09% | 2 | 123 | 61.04% |
| DPST240920P00081000 | 2024-05-13 11:14AM EDT | 81.00 | 14.88 | 20.10 | 23.50 | 0.00 | - | 2 | 0 | 78.37% |
| DPST240920P00083000 | 2024-04-10 9:44AM EDT | 83.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPST240920P00085000 | 2024-06-25 9:41AM EDT | 85.00 | 23.60 | 23.50 | 24.10 | 0.00 | - | 15 | 104 | 65.58% |
| DPST240920P00087000 | 2024-02-23 11:06AM EDT | 87.00 | 28.27 | 24.50 | 25.60 | 0.00 | - | 1 | 1 | 59.74% |
| DPST240920P00090000 | 2024-06-12 1:44PM EDT | 90.00 | 27.10 | 26.90 | 28.70 | 0.00 | - | 10 | 4 | 60.38% |
| DPST240920P00092000 | 2024-02-23 11:06AM EDT | 92.00 | 32.16 | 27.30 | 29.10 | 0.00 | - | 1 | 1 | 51.03% |
| DPST240920P00094000 | 2024-04-10 3:28PM EDT | 94.00 | 35.62 | 23.10 | 25.80 | 0.00 | - | 5 | 2 | 0.00% |
| DPST240920P00095000 | 2024-04-10 10:11AM EDT | 95.00 | 34.34 | 23.80 | 25.80 | 0.00 | - | 2 | 1 | 0.00% |
| DPST240920P00100000 | 2024-04-04 1:19PM EDT | 100.00 | 34.08 | 30.10 | 32.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPST240920P00140000 | 2024-06-04 2:31PM EDT | 140.00 | 77.40 | 76.00 | 79.00 | 0.00 | - | 2 | 0 | 99.68% |
© 2024 Yahoo. All rights reserved.