UK markets closed

Direxion Daily Regional Bnks Bull 3X ETF (DPST)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
70.23+5.99 (+9.32%)
At close: 04:00PM EDT
69.95 -0.28 (-0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPST250117C000200002024-06-14 10:27AM EDT20.0039.9048.7052.500.00-31494.14%
DPST250117C000250002024-06-24 9:43AM EDT25.0038.6543.9048.400.00-224295.12%
DPST250117C000300002024-05-21 10:21AM EDT30.0048.7831.7035.400.00-1070.00%
DPST250117C000350002024-06-24 10:58AM EDT35.0032.6135.9039.400.00-13189.14%
DPST250117C000400002024-06-18 12:38PM EDT40.0026.4531.5035.200.00-108682.74%
DPST250117C000410002023-10-03 10:05AM EDT41.0020.3522.5024.600.00--10.00%
DPST250117C000420002024-06-18 12:38PM EDT42.0025.1530.2033.900.00-103883.90%
DPST250117C000430002024-06-05 9:54AM EDT43.0025.1529.8032.800.00--483.35%
DPST250117C000440002024-02-21 2:54PM EDT44.0035.0033.9036.800.00-1213120.73%
DPST250117C000450002024-04-09 9:48AM EDT45.0036.2535.9038.500.00-422138.46%
DPST250117C000460002024-03-12 11:41AM EDT46.0037.0027.0028.700.00-1371.58%
DPST250117C000470002023-12-14 10:32AM EDT47.0064.4445.9049.000.00-12224.81%
DPST250117C000480002024-04-22 10:26AM EDT48.0027.900.000.000.00-100.00%
DPST250117C000490002024-06-28 12:22PM EDT49.0026.3025.3029.50-1.40-5.05%50183.12%
DPST250117C000500002024-06-28 2:12PM EDT50.0026.2024.9028.90+4.70+21.86%4213683.81%
DPST250117C000510002024-05-23 9:36AM EDT51.0029.1018.6019.300.00-154120.80%
DPST250117C000520002024-06-27 3:16PM EDT52.0020.0024.8026.200.00-12182.23%
DPST250117C000530002024-04-29 11:30AM EDT53.0025.5819.0020.000.00-121148.79%
DPST250117C000540002024-05-21 9:37AM EDT54.0031.400.000.000.00-1170.00%
DPST250117C000550002024-06-28 3:57PM EDT55.0023.5022.8024.30+4.50+23.68%16580.47%
DPST250117C000560002024-06-28 10:51AM EDT56.0023.0022.4023.70+7.40+47.44%3480.69%
DPST250117C000570002024-06-12 10:32AM EDT57.0019.0221.8023.400.00-2581.13%
DPST250117C000580002024-06-28 10:46AM EDT58.0021.6021.3022.90+6.82+46.14%11081.19%
DPST250117C000590002024-06-28 10:33AM EDT59.0020.5020.8022.10+0.50+2.50%2980.33%
DPST250117C000600002024-06-28 10:47AM EDT60.0020.6020.3021.30+4.60+28.75%1627579.44%
DPST250117C000610002024-06-20 1:03PM EDT61.0014.5019.7020.800.00-132579.07%
DPST250117C000620002024-06-27 3:52PM EDT62.0015.5019.2020.300.00-31278.92%
DPST250117C000630002024-06-24 3:31PM EDT63.0016.0018.7019.800.00-21078.71%
DPST250117C000640002024-06-28 10:06AM EDT64.0017.0018.2019.30+4.05+31.27%24178.45%
DPST250117C000650002024-06-28 2:17PM EDT65.0017.7017.7018.80+3.49+24.56%2110078.15%
DPST250117C000700002024-06-28 11:09AM EDT70.0015.2315.4016.00+4.52+42.20%234275.70%
DPST250117C000750002024-06-27 12:07PM EDT75.0010.0013.5013.900.00-3023274.91%
DPST250117C000800002024-06-28 1:00PM EDT80.0011.5011.6012.40+3.73+48.01%5430474.54%
DPST250117C000850002024-06-28 11:46AM EDT85.009.9110.0010.80+1.21+13.91%76973.71%
DPST250117C000900002024-06-28 3:55PM EDT90.009.228.609.30+2.52+37.61%4753072.74%
DPST250117C000950002024-06-28 11:40AM EDT95.007.507.408.20+1.89+33.69%311772.45%
DPST250117C001000002024-06-28 12:15PM EDT100.006.206.407.10+1.50+31.91%363471.94%
DPST250117C001050002024-06-28 3:59PM EDT105.005.805.606.20+2.60+81.25%23971.81%
DPST250117C001100002024-06-28 10:48AM EDT110.004.904.705.40+1.40+40.00%128971.08%
DPST250117C001150002024-06-28 9:46AM EDT115.003.554.004.70-1.20-25.26%12370.62%
DPST250117C001200002024-06-28 12:45PM EDT120.003.603.404.10+1.30+56.52%1519970.22%
DPST250117C001250002024-06-24 10:31AM EDT125.002.652.903.600.00-11069.97%
DPST250117C001300002024-06-26 2:43PM EDT130.001.852.453.100.00-534669.43%
DPST250117C001350002024-06-13 11:13AM EDT135.001.802.102.800.00-15669.58%
DPST250117C001400002024-06-28 10:49AM EDT140.002.001.752.45+0.20+11.11%1027269.17%
DPST250117C001450002024-02-02 11:52AM EDT145.007.705.406.000.00-2296.34%
DPST250117C001500002024-06-24 10:01AM EDT150.001.311.251.900.00-1023868.74%
DPST250117C001550002024-06-12 11:42AM EDT155.001.601.051.700.00-12268.65%
DPST250117C001600002024-06-17 3:57PM EDT160.001.200.901.500.00-126668.56%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPST250117P000200002024-06-24 12:15PM EDT20.001.100.251.000.00-11,364104.49%
DPST250117P000250002024-06-26 11:22AM EDT25.001.651.053.200.00-11,464119.39%
DPST250117P000300002024-06-26 1:50PM EDT30.002.271.401.900.00-142493.43%
DPST250117P000350002024-06-24 1:58PM EDT35.003.302.102.700.00-116188.92%
DPST250117P000400002024-06-28 12:40PM EDT40.003.603.503.80-0.89-19.82%177987.99%
DPST250117P000410002024-06-14 1:35PM EDT41.006.403.504.000.00-203586.08%
DPST250117P000420002024-06-26 2:48PM EDT42.005.033.504.200.00-207984.19%
DPST250117P000430002024-06-14 12:31PM EDT43.007.103.904.400.00-206084.08%
DPST250117P000440002024-06-28 10:09AM EDT44.004.804.204.70-1.65-25.58%43583.86%
DPST250117P000450002024-06-21 10:31AM EDT45.006.904.405.000.00-208683.14%
DPST250117P000460002024-06-21 10:27AM EDT46.007.304.007.200.00-204187.43%
DPST250117P000470002024-06-21 10:26AM EDT47.007.705.006.200.00-2013384.58%
DPST250117P000480002024-06-21 1:38PM EDT48.008.015.305.900.00-223581.79%
DPST250117P000490002024-06-21 10:33AM EDT49.008.505.606.200.00-103281.21%
DPST250117P000500002024-06-28 3:44PM EDT50.006.506.006.50-1.00-13.33%1639480.92%
DPST250117P000510002024-06-20 9:48AM EDT51.006.606.306.90-2.90-30.53%19280.55%
DPST250117P000520002024-06-17 12:59PM EDT52.0010.966.607.800.00-307081.78%
DPST250117P000530002024-06-21 3:53PM EDT53.0010.206.908.300.00-910381.58%
DPST250117P000540002024-06-20 9:50AM EDT54.0010.907.308.000.00-97979.10%
DPST250117P000550002024-06-28 11:35AM EDT55.008.107.708.30-1.60-16.49%1319878.52%
DPST250117P000560002024-06-28 12:40PM EDT56.008.618.108.70-1.93-18.31%16678.17%
DPST250117P000570002024-06-28 10:11AM EDT57.009.508.509.10-1.00-9.52%211477.77%
DPST250117P000580002024-06-07 1:39PM EDT58.0012.108.909.700.00-105277.91%
DPST250117P000590002024-06-04 11:30AM EDT59.0013.009.3010.200.00-103677.67%
DPST250117P000600002024-06-25 10:28AM EDT60.0010.289.7010.40-2.32-18.41%548876.55%
DPST250117P000610002024-06-21 10:51AM EDT61.0014.5010.2010.900.00-108376.49%
DPST250117P000620002024-06-28 10:38AM EDT62.0011.0010.6011.40-4.00-26.67%110476.11%
DPST250117P000630002024-06-28 10:09AM EDT63.0012.0011.1013.70-2.70-18.37%114980.77%
DPST250117P000640002024-06-21 1:36PM EDT64.0016.4011.5012.200.00-2610474.93%
DPST250117P000650002024-06-28 10:32AM EDT65.0012.7012.0012.80-3.20-20.13%313174.93%
DPST250117P000700002024-06-28 9:35AM EDT70.0015.8014.6015.40-1.08-6.40%2022173.38%
DPST250117P000750002024-06-28 1:54PM EDT75.0018.4417.5018.50-3.30-15.18%185772.66%
DPST250117P000800002024-06-28 1:54PM EDT80.0021.6520.5021.40-3.61-14.29%179970.64%
DPST250117P000850002024-06-17 9:50AM EDT85.0033.5223.9024.600.00-105769.31%
DPST250117P000900002024-06-18 3:21PM EDT90.0034.4027.4028.600.00-45569.24%
DPST250117P000950002024-04-22 3:12PM EDT95.0036.700.000.000.00-100.00%
DPST250117P001000002024-06-05 11:38AM EDT100.0042.3034.8037.000.00-528368.74%
DPST250117P001050002024-05-03 11:48AM EDT105.0040.6041.0043.500.00-104480.13%
DPST250117P001100002024-02-01 11:44AM EDT110.0052.6049.1050.900.00-2898.10%
DPST250117P001150002024-04-10 11:07AM EDT115.0055.0044.7046.000.00-92148.11%
DPST250117P001200002023-08-11 9:52AM EDT120.0051.9063.2065.900.00-26127.81%
DPST250117P001300002024-05-17 12:11PM EDT130.0054.3071.3075.300.00-120128.54%
DPST250117P001350002024-05-02 11:48AM EDT135.0069.0066.0069.700.00-52474.37%
DPST250117P001450002023-12-18 11:20AM EDT145.0062.1070.2072.500.00-110.00%
DPST250117P001500002023-12-18 11:27AM EDT150.0066.3574.2076.800.00-110.00%
DPST250117P001600002024-06-05 11:40AM EDT160.0097.9087.6092.100.00-10079.92%