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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST260116C00020000 | 2024-06-14 12:33PM EDT | 20.00 | 40.00 | 37.80 | 42.00 | +1.90 | +4.99% | 2 | 126 | 76.66% |
| DPST260116C00025000 | 2024-06-14 12:35PM EDT | 25.00 | 36.80 | 33.90 | 38.50 | -0.95 | -2.52% | 2 | 189 | 74.49% |
| DPST260116C00030000 | 2024-06-13 3:29PM EDT | 30.00 | 35.74 | 33.50 | 35.50 | 0.00 | - | 2 | 101 | 84.11% |
| DPST260116C00035000 | 2024-06-11 2:32PM EDT | 35.00 | 32.22 | 28.80 | 32.50 | 0.00 | - | 4 | 37 | 76.59% |
| DPST260116C00040000 | 2024-06-10 11:07AM EDT | 40.00 | 29.00 | 26.50 | 30.00 | 0.00 | - | 1 | 83 | 76.75% |
| DPST260116C00045000 | 2024-06-12 1:19PM EDT | 45.00 | 31.10 | 24.80 | 28.00 | 0.00 | - | 2 | 24 | 78.21% |
| DPST260116C00048000 | 2024-06-12 1:07PM EDT | 48.00 | 29.72 | 23.40 | 25.90 | 0.00 | - | 1 | 15 | 75.74% |
| DPST260116C00049000 | 2024-05-20 1:39PM EDT | 49.00 | 23.75 | 23.10 | 25.60 | -19.06 | -44.52% | 1 | 7 | 76.10% |
| DPST260116C00050000 | 2024-06-14 10:56AM EDT | 50.00 | 23.40 | 22.30 | 25.10 | -0.60 | -2.50% | 1 | 58 | 74.95% |
| DPST260116C00051000 | 2024-05-24 9:35AM EDT | 51.00 | 31.00 | 20.90 | 24.60 | 0.00 | - | 1 | 1 | 72.56% |
| DPST260116C00052000 | 2024-06-12 12:45PM EDT | 52.00 | 25.80 | 20.00 | 24.90 | 0.00 | - | 2 | 8 | 72.85% |
| DPST260116C00053000 | 2024-06-12 12:50PM EDT | 53.00 | 27.38 | 21.40 | 24.50 | 0.00 | - | 1 | 9 | 76.32% |
| DPST260116C00054000 | 2024-06-12 12:47PM EDT | 54.00 | 25.80 | 20.90 | 24.00 | 0.00 | - | 1 | 8 | 75.70% |
| DPST260116C00055000 | 2024-06-05 1:00PM EDT | 55.00 | 26.00 | 20.60 | 23.50 | 0.00 | - | 1 | 4 | 75.45% |
| DPST260116C00056000 | 2024-06-04 9:37AM EDT | 56.00 | 27.00 | 20.10 | 23.50 | 0.00 | - | 1 | 2 | 75.78% |
| DPST260116C00057000 | 2024-06-14 1:55PM EDT | 57.00 | 21.50 | 21.30 | 22.30 | +0.20 | +0.94% | 5 | 5 | 77.04% |
| DPST260116C00058000 | 2024-06-10 11:15AM EDT | 58.00 | 21.80 | 19.50 | 21.90 | 0.00 | - | 2 | 9 | 74.02% |
| DPST260116C00059000 | 2024-06-10 11:44AM EDT | 59.00 | 21.40 | 17.50 | 21.80 | 0.00 | - | 7 | 18 | 71.25% |
| DPST260116C00060000 | 2024-06-13 12:27PM EDT | 60.00 | 21.16 | 20.00 | 21.90 | 0.00 | - | 10 | 64 | 77.34% |
| DPST260116C00061000 | 2024-06-11 9:34AM EDT | 61.00 | 19.70 | 18.60 | 21.50 | 0.00 | - | 1 | 8 | 75.07% |
| DPST260116C00062000 | 2024-06-11 2:25PM EDT | 62.00 | 20.60 | 18.30 | 21.50 | 0.00 | - | 2 | 30 | 75.61% |
| DPST260116C00063000 | 2024-05-29 11:33AM EDT | 63.00 | 22.00 | 18.10 | 21.00 | 0.00 | - | 1 | 35 | 75.38% |
| DPST260116C00064000 | 2024-05-29 9:35AM EDT | 64.00 | 21.54 | 17.60 | 20.50 | 0.00 | - | 1 | 27 | 74.58% |
| DPST260116C00065000 | 2024-06-13 11:06AM EDT | 65.00 | 20.26 | 17.60 | 20.50 | 0.00 | - | 5 | 23 | 75.60% |
| DPST260116C00066000 | 2024-06-11 1:19PM EDT | 66.00 | 18.90 | 17.30 | 20.00 | 0.00 | - | 14 | 38 | 75.13% |
| DPST260116C00067000 | 2024-03-27 2:10PM EDT | 67.00 | 33.00 | 25.80 | 28.30 | 0.00 | - | 4 | 11 | 108.18% |
| DPST260116C00068000 | 2024-04-10 2:53PM EDT | 68.00 | 24.60 | 31.40 | 34.80 | 0.00 | - | 1 | 11 | 134.99% |
| DPST260116C00069000 | 2024-05-06 2:36PM EDT | 69.00 | 32.10 | 20.00 | 22.70 | 0.00 | - | 1 | 11 | 87.85% |
| DPST260116C00070000 | 2024-06-11 9:59AM EDT | 70.00 | 17.30 | 16.00 | 19.00 | 0.00 | - | 2 | 76 | 74.73% |
| DPST260116C00071000 | 2024-04-10 1:06PM EDT | 71.00 | 22.60 | 29.00 | 33.50 | 0.00 | - | 10 | 13 | 129.05% |
| DPST260116C00072000 | 2024-04-03 3:26PM EDT | 72.00 | 27.82 | 28.40 | 31.50 | 0.00 | - | 1 | 18 | 124.23% |
| DPST260116C00075000 | 2024-06-11 2:11PM EDT | 75.00 | 16.85 | 15.10 | 17.80 | 0.00 | - | 7 | 50 | 75.23% |
| DPST260116C00080000 | 2024-06-10 12:27PM EDT | 80.00 | 15.07 | 14.00 | 16.70 | -1.03 | -6.40% | 2 | 53 | 75.18% |
| DPST260116C00085000 | 2024-06-13 11:03AM EDT | 85.00 | 14.00 | 13.00 | 15.80 | 0.00 | - | 9 | 131 | 75.32% |
| DPST260116C00090000 | 2024-06-14 12:28PM EDT | 90.00 | 13.50 | 12.00 | 14.60 | -0.60 | -4.26% | 9 | 172 | 74.65% |
| DPST260116C00095000 | 2024-06-11 12:31PM EDT | 95.00 | 12.26 | 11.10 | 13.90 | -0.01 | -0.08% | 2 | 83 | 74.75% |
| DPST260116C00100000 | 2024-06-11 12:31PM EDT | 100.00 | 11.42 | 10.40 | 12.90 | 0.00 | - | 5 | 166 | 74.45% |
| DPST260116C00105000 | 2024-05-13 10:58AM EDT | 105.00 | 23.10 | 9.90 | 13.90 | 0.00 | - | 2 | 53 | 77.75% |
| DPST260116C00110000 | 2024-05-29 10:46AM EDT | 110.00 | 12.00 | 9.00 | 11.30 | 0.00 | - | 1 | 9 | 73.91% |
| DPST260116C00115000 | 2024-06-10 12:15PM EDT | 115.00 | 10.50 | 8.40 | 10.60 | 0.00 | - | 1 | 15 | 73.71% |
| DPST260116C00120000 | 2024-06-12 2:19PM EDT | 120.00 | 10.74 | 7.80 | 10.00 | 0.00 | - | 5 | 33 | 73.52% |
| DPST260116C00125000 | 2024-05-13 11:06AM EDT | 125.00 | 19.25 | 7.60 | 11.00 | 0.00 | - | 1 | 11 | 76.83% |
| DPST260116C00130000 | 2024-05-23 1:41PM EDT | 130.00 | 12.65 | 6.70 | 9.00 | 0.00 | - | 1 | 8 | 73.25% |
| DPST260116C00135000 | 2024-05-13 10:55AM EDT | 135.00 | 17.55 | 6.10 | 10.00 | 0.00 | - | 3 | 21 | 75.65% |
| DPST260116C00140000 | 2024-05-13 11:08AM EDT | 140.00 | 16.71 | 5.60 | 9.10 | 0.00 | - | 5 | 25 | 74.56% |
| DPST260116C00145000 | 2024-05-30 1:42PM EDT | 145.00 | 9.60 | 5.40 | 7.80 | 0.00 | - | 5 | 5 | 73.11% |
| DPST260116C00150000 | 2024-05-22 2:44PM EDT | 150.00 | 11.68 | 5.10 | 7.50 | 0.00 | - | 4 | 122 | 73.30% |
| DPST260116C00155000 | 2024-05-30 3:37PM EDT | 155.00 | 9.10 | 4.70 | 8.00 | 0.00 | - | 10 | 6 | 74.85% |
| DPST260116C00160000 | 2024-06-05 11:31AM EDT | 160.00 | 7.10 | 4.40 | 6.80 | 0.00 | - | 5 | 63 | 73.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST260116P00020000 | 2024-06-07 3:21PM EDT | 20.00 | 4.04 | 2.95 | 5.30 | 0.00 | - | 51 | 138 | 98.73% |
| DPST260116P00025000 | 2024-06-07 3:30PM EDT | 25.00 | 4.25 | 4.40 | 6.90 | 0.00 | - | 52 | 65 | 93.14% |
| DPST260116P00030000 | 2024-06-14 2:57PM EDT | 30.00 | 7.00 | 6.30 | 9.50 | +0.50 | +7.69% | 1 | 83 | 92.10% |
| DPST260116P00035000 | 2024-05-16 2:45PM EDT | 35.00 | 7.37 | 8.30 | 11.30 | 0.00 | - | 1 | 89 | 87.71% |
| DPST260116P00040000 | 2024-06-14 1:23PM EDT | 40.00 | 11.34 | 10.40 | 13.00 | +0.54 | +5.00% | 2 | 41 | 83.06% |
| DPST260116P00045000 | 2024-04-11 12:41PM EDT | 45.00 | 15.52 | 10.80 | 13.10 | 0.00 | - | 60 | 70 | 70.80% |
| DPST260116P00048000 | 2024-04-12 2:52PM EDT | 48.00 | 17.51 | 12.10 | 14.20 | 0.00 | - | 60 | 1 | 68.51% |
| DPST260116P00049000 | 2024-06-05 12:21PM EDT | 49.00 | 14.85 | 14.70 | 17.10 | 0.00 | - | 1 | 1 | 77.62% |
| DPST260116P00050000 | 2024-06-14 11:08AM EDT | 50.00 | 16.00 | 13.80 | 17.50 | +1.30 | +8.84% | 1 | 126 | 73.94% |
| DPST260116P00052000 | 2024-01-09 10:30AM EDT | 52.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| DPST260116P00054000 | 2024-04-11 11:10AM EDT | 54.00 | 21.12 | 13.60 | 16.90 | 0.00 | - | 5 | 2 | 62.38% |
| DPST260116P00055000 | 2024-06-06 12:43PM EDT | 55.00 | 17.87 | 18.00 | 20.70 | 0.00 | - | 2 | 41 | 75.89% |
| DPST260116P00056000 | 2024-04-19 9:34AM EDT | 56.00 | 21.70 | 13.10 | 16.80 | 0.00 | - | 2 | 1 | 56.53% |
| DPST260116P00059000 | 2024-05-17 9:59AM EDT | 59.00 | 18.90 | 20.30 | 23.50 | 0.00 | - | 1 | 0 | 75.26% |
| DPST260116P00060000 | 2024-06-11 11:40AM EDT | 60.00 | 21.50 | 20.90 | 24.00 | 0.00 | - | 1 | 18 | 74.72% |
| DPST260116P00062000 | 2024-05-03 3:06PM EDT | 62.00 | 20.55 | 18.60 | 20.90 | 0.00 | - | 1 | 1 | 59.75% |
| DPST260116P00065000 | 2024-06-03 3:10PM EDT | 65.00 | 22.68 | 22.80 | 27.00 | 0.00 | - | 5 | 35 | 70.73% |
| DPST260116P00066000 | 2024-06-04 9:43AM EDT | 66.00 | 24.20 | 24.30 | 28.00 | 0.00 | - | 3 | 4 | 72.63% |
| DPST260116P00067000 | 2024-02-08 10:30AM EDT | 67.00 | 28.00 | 23.80 | 26.90 | 0.00 | - | 1 | 2 | 67.18% |
| DPST260116P00068000 | 2024-02-26 10:52AM EDT | 68.00 | 26.66 | 23.30 | 25.90 | 0.00 | - | 2 | 1 | 61.98% |
| DPST260116P00069000 | 2024-03-04 2:28PM EDT | 69.00 | 27.86 | 26.30 | 29.40 | 0.00 | - | 10 | 10 | 70.84% |
| DPST260116P00070000 | 2024-05-03 3:04PM EDT | 70.00 | 25.23 | 23.50 | 26.50 | 0.00 | - | 1 | 4 | 58.29% |
| DPST260116P00072000 | 2024-06-03 10:57AM EDT | 72.00 | 25.58 | 28.80 | 32.00 | 0.00 | - | 6 | 2 | 71.92% |
| DPST260116P00075000 | 2024-05-21 12:09PM EDT | 75.00 | 25.15 | 31.20 | 34.00 | 0.00 | - | 6 | 8 | 71.60% |
| DPST260116P00080000 | 2024-05-29 9:42AM EDT | 80.00 | 33.50 | 34.70 | 37.50 | 0.00 | - | 19 | 10 | 70.20% |
| DPST260116P00085000 | 2024-06-14 9:50AM EDT | 85.00 | 37.85 | 38.60 | 41.40 | -0.70 | -1.82% | 10 | 37 | 69.85% |
| DPST260116P00090000 | 2023-12-01 1:51PM EDT | 90.00 | 37.50 | 32.00 | 36.50 | 0.00 | - | 50 | 50 | 42.40% |
| DPST260116P00095000 | 2024-04-15 3:39PM EDT | 95.00 | 49.60 | 36.70 | 39.50 | 0.00 | - | 2 | 0 | 36.11% |
| DPST260116P00100000 | 2024-05-29 1:57PM EDT | 100.00 | 47.20 | 49.10 | 52.80 | 0.00 | - | 10 | 24 | 64.33% |
| DPST260116P00105000 | 2024-04-16 9:38AM EDT | 105.00 | 58.50 | 42.50 | 47.50 | 0.00 | - | 3 | 4 | 25.64% |
| DPST260116P00110000 | 2024-04-16 9:37AM EDT | 110.00 | 62.20 | 46.50 | 51.50 | 0.00 | - | 6 | 3 | 0.00% |
| DPST260116P00115000 | 2024-04-15 3:56PM EDT | 115.00 | 65.30 | 49.80 | 53.70 | 0.00 | - | 21 | 11 | 0.00% |
| DPST260116P00120000 | 2024-04-15 3:54PM EDT | 120.00 | 69.50 | 54.40 | 58.20 | 0.00 | - | 21 | 28 | 0.00% |
| DPST260116P00130000 | 2024-04-15 3:49PM EDT | 130.00 | 78.20 | 61.30 | 65.60 | 0.00 | - | 15 | 1 | 0.00% |
| DPST260116P00135000 | 2023-12-21 10:30AM EDT | 135.00 | 63.00 | 67.10 | 71.90 | 0.00 | - | - | 2 | 0.00% |
| DPST260116P00140000 | 2024-04-15 3:48PM EDT | 140.00 | 87.00 | 70.40 | 73.50 | 0.00 | - | 4 | 106 | 0.00% |
| DPST260116P00160000 | 2024-06-10 11:55AM EDT | 160.00 | 102.61 | 101.50 | 106.20 | 0.00 | - | 1 | 11 | 52.73% |
© 2024 Yahoo. All rights reserved.