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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST250117C00020000 | 2024-06-14 10:27AM EDT | 20.00 | 39.90 | 48.70 | 52.50 | 0.00 | - | 3 | 14 | 94.14% |
| DPST250117C00025000 | 2024-06-24 9:43AM EDT | 25.00 | 38.65 | 43.90 | 48.40 | 0.00 | - | 2 | 242 | 95.12% |
| DPST250117C00030000 | 2024-05-21 10:21AM EDT | 30.00 | 48.78 | 31.70 | 35.40 | 0.00 | - | 10 | 7 | 0.00% |
| DPST250117C00035000 | 2024-06-24 10:58AM EDT | 35.00 | 32.61 | 35.90 | 39.40 | 0.00 | - | 1 | 31 | 89.14% |
| DPST250117C00040000 | 2024-06-18 12:38PM EDT | 40.00 | 26.45 | 31.50 | 35.20 | 0.00 | - | 10 | 86 | 82.74% |
| DPST250117C00041000 | 2023-10-03 10:05AM EDT | 41.00 | 20.35 | 22.50 | 24.60 | 0.00 | - | - | 1 | 0.00% |
| DPST250117C00042000 | 2024-06-18 12:38PM EDT | 42.00 | 25.15 | 30.20 | 33.90 | 0.00 | - | 10 | 38 | 83.90% |
| DPST250117C00043000 | 2024-06-05 9:54AM EDT | 43.00 | 25.15 | 29.80 | 32.80 | 0.00 | - | - | 4 | 83.35% |
| DPST250117C00044000 | 2024-02-21 2:54PM EDT | 44.00 | 35.00 | 33.90 | 36.80 | 0.00 | - | 12 | 13 | 120.73% |
| DPST250117C00045000 | 2024-04-09 9:48AM EDT | 45.00 | 36.25 | 35.90 | 38.50 | 0.00 | - | 4 | 22 | 138.46% |
| DPST250117C00046000 | 2024-03-12 11:41AM EDT | 46.00 | 37.00 | 27.00 | 28.70 | 0.00 | - | 1 | 3 | 71.58% |
| DPST250117C00047000 | 2023-12-14 10:32AM EDT | 47.00 | 64.44 | 45.90 | 49.00 | 0.00 | - | 1 | 2 | 224.81% |
| DPST250117C00048000 | 2024-04-22 10:26AM EDT | 48.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117C00049000 | 2024-06-28 12:22PM EDT | 49.00 | 26.30 | 25.30 | 29.50 | -1.40 | -5.05% | 50 | 1 | 83.12% |
| DPST250117C00050000 | 2024-06-28 2:12PM EDT | 50.00 | 26.20 | 24.90 | 28.90 | +4.70 | +21.86% | 42 | 136 | 83.81% |
| DPST250117C00051000 | 2024-05-23 9:36AM EDT | 51.00 | 29.10 | 18.60 | 19.30 | 0.00 | - | 15 | 41 | 20.80% |
| DPST250117C00052000 | 2024-06-27 3:16PM EDT | 52.00 | 20.00 | 24.80 | 26.20 | 0.00 | - | 1 | 21 | 82.23% |
| DPST250117C00053000 | 2024-04-29 11:30AM EDT | 53.00 | 25.58 | 19.00 | 20.00 | 0.00 | - | 12 | 11 | 48.79% |
| DPST250117C00054000 | 2024-05-21 9:37AM EDT | 54.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DPST250117C00055000 | 2024-06-28 3:57PM EDT | 55.00 | 23.50 | 22.80 | 24.30 | +4.50 | +23.68% | 1 | 65 | 80.47% |
| DPST250117C00056000 | 2024-06-28 10:51AM EDT | 56.00 | 23.00 | 22.40 | 23.70 | +7.40 | +47.44% | 3 | 4 | 80.69% |
| DPST250117C00057000 | 2024-06-12 10:32AM EDT | 57.00 | 19.02 | 21.80 | 23.40 | 0.00 | - | 2 | 5 | 81.13% |
| DPST250117C00058000 | 2024-06-28 10:46AM EDT | 58.00 | 21.60 | 21.30 | 22.90 | +6.82 | +46.14% | 1 | 10 | 81.19% |
| DPST250117C00059000 | 2024-06-28 10:33AM EDT | 59.00 | 20.50 | 20.80 | 22.10 | +0.50 | +2.50% | 2 | 9 | 80.33% |
| DPST250117C00060000 | 2024-06-28 10:47AM EDT | 60.00 | 20.60 | 20.30 | 21.30 | +4.60 | +28.75% | 16 | 275 | 79.44% |
| DPST250117C00061000 | 2024-06-20 1:03PM EDT | 61.00 | 14.50 | 19.70 | 20.80 | 0.00 | - | 13 | 25 | 79.07% |
| DPST250117C00062000 | 2024-06-27 3:52PM EDT | 62.00 | 15.50 | 19.20 | 20.30 | 0.00 | - | 3 | 12 | 78.92% |
| DPST250117C00063000 | 2024-06-24 3:31PM EDT | 63.00 | 16.00 | 18.70 | 19.80 | 0.00 | - | 2 | 10 | 78.71% |
| DPST250117C00064000 | 2024-06-28 10:06AM EDT | 64.00 | 17.00 | 18.20 | 19.30 | +4.05 | +31.27% | 2 | 41 | 78.45% |
| DPST250117C00065000 | 2024-06-28 2:17PM EDT | 65.00 | 17.70 | 17.70 | 18.80 | +3.49 | +24.56% | 21 | 100 | 78.15% |
| DPST250117C00070000 | 2024-06-28 11:09AM EDT | 70.00 | 15.23 | 15.40 | 16.00 | +4.52 | +42.20% | 2 | 342 | 75.70% |
| DPST250117C00075000 | 2024-06-27 12:07PM EDT | 75.00 | 10.00 | 13.50 | 13.90 | 0.00 | - | 30 | 232 | 74.91% |
| DPST250117C00080000 | 2024-06-28 1:00PM EDT | 80.00 | 11.50 | 11.60 | 12.40 | +3.73 | +48.01% | 54 | 304 | 74.54% |
| DPST250117C00085000 | 2024-06-28 11:46AM EDT | 85.00 | 9.91 | 10.00 | 10.80 | +1.21 | +13.91% | 7 | 69 | 73.71% |
| DPST250117C00090000 | 2024-06-28 3:55PM EDT | 90.00 | 9.22 | 8.60 | 9.30 | +2.52 | +37.61% | 47 | 530 | 72.74% |
| DPST250117C00095000 | 2024-06-28 11:40AM EDT | 95.00 | 7.50 | 7.40 | 8.20 | +1.89 | +33.69% | 3 | 117 | 72.45% |
| DPST250117C00100000 | 2024-06-28 12:15PM EDT | 100.00 | 6.20 | 6.40 | 7.10 | +1.50 | +31.91% | 3 | 634 | 71.94% |
| DPST250117C00105000 | 2024-06-28 3:59PM EDT | 105.00 | 5.80 | 5.60 | 6.20 | +2.60 | +81.25% | 2 | 39 | 71.81% |
| DPST250117C00110000 | 2024-06-28 10:48AM EDT | 110.00 | 4.90 | 4.70 | 5.40 | +1.40 | +40.00% | 1 | 289 | 71.08% |
| DPST250117C00115000 | 2024-06-28 9:46AM EDT | 115.00 | 3.55 | 4.00 | 4.70 | -1.20 | -25.26% | 1 | 23 | 70.62% |
| DPST250117C00120000 | 2024-06-28 12:45PM EDT | 120.00 | 3.60 | 3.40 | 4.10 | +1.30 | +56.52% | 15 | 199 | 70.22% |
| DPST250117C00125000 | 2024-06-24 10:31AM EDT | 125.00 | 2.65 | 2.90 | 3.60 | 0.00 | - | 1 | 10 | 69.97% |
| DPST250117C00130000 | 2024-06-26 2:43PM EDT | 130.00 | 1.85 | 2.45 | 3.10 | 0.00 | - | 5 | 346 | 69.43% |
| DPST250117C00135000 | 2024-06-13 11:13AM EDT | 135.00 | 1.80 | 2.10 | 2.80 | 0.00 | - | 1 | 56 | 69.58% |
| DPST250117C00140000 | 2024-06-28 10:49AM EDT | 140.00 | 2.00 | 1.75 | 2.45 | +0.20 | +11.11% | 10 | 272 | 69.17% |
| DPST250117C00145000 | 2024-02-02 11:52AM EDT | 145.00 | 7.70 | 5.40 | 6.00 | 0.00 | - | 2 | 2 | 96.34% |
| DPST250117C00150000 | 2024-06-24 10:01AM EDT | 150.00 | 1.31 | 1.25 | 1.90 | 0.00 | - | 10 | 238 | 68.74% |
| DPST250117C00155000 | 2024-06-12 11:42AM EDT | 155.00 | 1.60 | 1.05 | 1.70 | 0.00 | - | 1 | 22 | 68.65% |
| DPST250117C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 1.20 | 0.90 | 1.50 | 0.00 | - | 1 | 266 | 68.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST250117P00020000 | 2024-06-24 12:15PM EDT | 20.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 1 | 1,364 | 104.49% |
| DPST250117P00025000 | 2024-06-26 11:22AM EDT | 25.00 | 1.65 | 1.05 | 3.20 | 0.00 | - | 1 | 1,464 | 119.39% |
| DPST250117P00030000 | 2024-06-26 1:50PM EDT | 30.00 | 2.27 | 1.40 | 1.90 | 0.00 | - | 1 | 424 | 93.43% |
| DPST250117P00035000 | 2024-06-24 1:58PM EDT | 35.00 | 3.30 | 2.10 | 2.70 | 0.00 | - | 1 | 161 | 88.92% |
| DPST250117P00040000 | 2024-06-28 12:40PM EDT | 40.00 | 3.60 | 3.50 | 3.80 | -0.89 | -19.82% | 1 | 779 | 87.99% |
| DPST250117P00041000 | 2024-06-14 1:35PM EDT | 41.00 | 6.40 | 3.50 | 4.00 | 0.00 | - | 20 | 35 | 86.08% |
| DPST250117P00042000 | 2024-06-26 2:48PM EDT | 42.00 | 5.03 | 3.50 | 4.20 | 0.00 | - | 20 | 79 | 84.19% |
| DPST250117P00043000 | 2024-06-14 12:31PM EDT | 43.00 | 7.10 | 3.90 | 4.40 | 0.00 | - | 20 | 60 | 84.08% |
| DPST250117P00044000 | 2024-06-28 10:09AM EDT | 44.00 | 4.80 | 4.20 | 4.70 | -1.65 | -25.58% | 4 | 35 | 83.86% |
| DPST250117P00045000 | 2024-06-21 10:31AM EDT | 45.00 | 6.90 | 4.40 | 5.00 | 0.00 | - | 20 | 86 | 83.14% |
| DPST250117P00046000 | 2024-06-21 10:27AM EDT | 46.00 | 7.30 | 4.00 | 7.20 | 0.00 | - | 20 | 41 | 87.43% |
| DPST250117P00047000 | 2024-06-21 10:26AM EDT | 47.00 | 7.70 | 5.00 | 6.20 | 0.00 | - | 20 | 133 | 84.58% |
| DPST250117P00048000 | 2024-06-21 1:38PM EDT | 48.00 | 8.01 | 5.30 | 5.90 | 0.00 | - | 22 | 35 | 81.79% |
| DPST250117P00049000 | 2024-06-21 10:33AM EDT | 49.00 | 8.50 | 5.60 | 6.20 | 0.00 | - | 10 | 32 | 81.21% |
| DPST250117P00050000 | 2024-06-28 3:44PM EDT | 50.00 | 6.50 | 6.00 | 6.50 | -1.00 | -13.33% | 16 | 394 | 80.92% |
| DPST250117P00051000 | 2024-06-20 9:48AM EDT | 51.00 | 6.60 | 6.30 | 6.90 | -2.90 | -30.53% | 1 | 92 | 80.55% |
| DPST250117P00052000 | 2024-06-17 12:59PM EDT | 52.00 | 10.96 | 6.60 | 7.80 | 0.00 | - | 30 | 70 | 81.78% |
| DPST250117P00053000 | 2024-06-21 3:53PM EDT | 53.00 | 10.20 | 6.90 | 8.30 | 0.00 | - | 9 | 103 | 81.58% |
| DPST250117P00054000 | 2024-06-20 9:50AM EDT | 54.00 | 10.90 | 7.30 | 8.00 | 0.00 | - | 9 | 79 | 79.10% |
| DPST250117P00055000 | 2024-06-28 11:35AM EDT | 55.00 | 8.10 | 7.70 | 8.30 | -1.60 | -16.49% | 13 | 198 | 78.52% |
| DPST250117P00056000 | 2024-06-28 12:40PM EDT | 56.00 | 8.61 | 8.10 | 8.70 | -1.93 | -18.31% | 1 | 66 | 78.17% |
| DPST250117P00057000 | 2024-06-28 10:11AM EDT | 57.00 | 9.50 | 8.50 | 9.10 | -1.00 | -9.52% | 2 | 114 | 77.77% |
| DPST250117P00058000 | 2024-06-07 1:39PM EDT | 58.00 | 12.10 | 8.90 | 9.70 | 0.00 | - | 10 | 52 | 77.91% |
| DPST250117P00059000 | 2024-06-04 11:30AM EDT | 59.00 | 13.00 | 9.30 | 10.20 | 0.00 | - | 10 | 36 | 77.67% |
| DPST250117P00060000 | 2024-06-25 10:28AM EDT | 60.00 | 10.28 | 9.70 | 10.40 | -2.32 | -18.41% | 5 | 488 | 76.55% |
| DPST250117P00061000 | 2024-06-21 10:51AM EDT | 61.00 | 14.50 | 10.20 | 10.90 | 0.00 | - | 10 | 83 | 76.49% |
| DPST250117P00062000 | 2024-06-28 10:38AM EDT | 62.00 | 11.00 | 10.60 | 11.40 | -4.00 | -26.67% | 1 | 104 | 76.11% |
| DPST250117P00063000 | 2024-06-28 10:09AM EDT | 63.00 | 12.00 | 11.10 | 13.70 | -2.70 | -18.37% | 1 | 149 | 80.77% |
| DPST250117P00064000 | 2024-06-21 1:36PM EDT | 64.00 | 16.40 | 11.50 | 12.20 | 0.00 | - | 26 | 104 | 74.93% |
| DPST250117P00065000 | 2024-06-28 10:32AM EDT | 65.00 | 12.70 | 12.00 | 12.80 | -3.20 | -20.13% | 3 | 131 | 74.93% |
| DPST250117P00070000 | 2024-06-28 9:35AM EDT | 70.00 | 15.80 | 14.60 | 15.40 | -1.08 | -6.40% | 20 | 221 | 73.38% |
| DPST250117P00075000 | 2024-06-28 1:54PM EDT | 75.00 | 18.44 | 17.50 | 18.50 | -3.30 | -15.18% | 18 | 57 | 72.66% |
| DPST250117P00080000 | 2024-06-28 1:54PM EDT | 80.00 | 21.65 | 20.50 | 21.40 | -3.61 | -14.29% | 17 | 99 | 70.64% |
| DPST250117P00085000 | 2024-06-17 9:50AM EDT | 85.00 | 33.52 | 23.90 | 24.60 | 0.00 | - | 10 | 57 | 69.31% |
| DPST250117P00090000 | 2024-06-18 3:21PM EDT | 90.00 | 34.40 | 27.40 | 28.60 | 0.00 | - | 4 | 55 | 69.24% |
| DPST250117P00095000 | 2024-04-22 3:12PM EDT | 95.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117P00100000 | 2024-06-05 11:38AM EDT | 100.00 | 42.30 | 34.80 | 37.00 | 0.00 | - | 5 | 283 | 68.74% |
| DPST250117P00105000 | 2024-05-03 11:48AM EDT | 105.00 | 40.60 | 41.00 | 43.50 | 0.00 | - | 10 | 44 | 80.13% |
| DPST250117P00110000 | 2024-02-01 11:44AM EDT | 110.00 | 52.60 | 49.10 | 50.90 | 0.00 | - | 2 | 8 | 98.10% |
| DPST250117P00115000 | 2024-04-10 11:07AM EDT | 115.00 | 55.00 | 44.70 | 46.00 | 0.00 | - | 9 | 21 | 48.11% |
| DPST250117P00120000 | 2023-08-11 9:52AM EDT | 120.00 | 51.90 | 63.20 | 65.90 | 0.00 | - | 2 | 6 | 127.81% |
| DPST250117P00130000 | 2024-05-17 12:11PM EDT | 130.00 | 54.30 | 71.30 | 75.30 | 0.00 | - | 1 | 20 | 128.54% |
| DPST250117P00135000 | 2024-05-02 11:48AM EDT | 135.00 | 69.00 | 66.00 | 69.70 | 0.00 | - | 5 | 24 | 74.37% |
| DPST250117P00145000 | 2023-12-18 11:20AM EDT | 145.00 | 62.10 | 70.20 | 72.50 | 0.00 | - | 1 | 1 | 0.00% |
| DPST250117P00150000 | 2023-12-18 11:27AM EDT | 150.00 | 66.35 | 74.20 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| DPST250117P00160000 | 2024-06-05 11:40AM EDT | 160.00 | 97.90 | 87.60 | 92.10 | 0.00 | - | 10 | 0 | 79.92% |
© 2024 Yahoo. All rights reserved.