Direxion Daily Jr Gld Mnrs Bear 3X ETF (JDST)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JDST250117C00001000 | 2024-05-17 3:59PM EDT | 1.00 | 2.40 | 2.10 | 3.80 | 0.00 | - | 10 | 25 | 146.09% |
| JDST250117C00002000 | 2024-06-26 1:05PM EDT | 2.00 | 1.90 | 1.05 | 2.80 | 0.00 | - | 18 | 54 | 71.09% |
| JDST250117C00003000 | 2024-06-07 9:36AM EDT | 3.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 1 | 30 | 57.42% |
| JDST250117C00004000 | 2024-06-27 11:14AM EDT | 4.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 4 | 402 | 58.01% |
| JDST250117C00005000 | 2024-06-26 1:07PM EDT | 5.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 124 | 56.64% |
| JDST250117C00006000 | 2024-06-24 1:13PM EDT | 6.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 4 | 327 | 70.51% |
| JDST250117C00007000 | 2024-06-24 9:52AM EDT | 7.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 440 | 67.97% |
| JDST250117C00008000 | 2024-04-16 3:34PM EDT | 8.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 191 | 73.44% |
| JDST250117C00009000 | 2024-06-13 2:23PM EDT | 9.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 95 | 106.64% |
| JDST250117C00010000 | 2024-04-02 3:51PM EDT | 10.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 165 | 87.50% |
| JDST250117C00011000 | 2024-06-17 3:34PM EDT | 11.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 593 | 120.31% |
| JDST250117C00012000 | 2024-04-05 2:53PM EDT | 12.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 31 | 45 | 136.72% |
| JDST250117C00013000 | 2024-02-22 12:15PM EDT | 13.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 2 | 22 | 144.53% |
| JDST250117C00014000 | 2024-02-15 4:53PM EDT | 14.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 33 | 132.62% |
| JDST250117C00015000 | 2024-04-10 10:07AM EDT | 15.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 100.78% |
| JDST250117C00016000 | 2024-06-14 3:23PM EDT | 16.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 18 | 157.62% |
| JDST250117C00017000 | 2024-02-23 2:50PM EDT | 17.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 18 | 130.47% |
| JDST250117C00018000 | 2024-02-01 2:58PM EDT | 18.00 | 0.31 | 0.25 | 0.55 | 0.00 | - | 4 | 29 | 159.18% |
| JDST250117C00019000 | 2024-03-13 1:55PM EDT | 19.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 21 | 112.89% |
| JDST250117C00020000 | 2024-03-25 10:42AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 162.50% |
| JDST250117C00021000 | 2024-03-26 3:06PM EDT | 21.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 3 | 61 | 142.19% |
| JDST250117C00022000 | 2024-05-30 1:17PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 32 | 120.31% |
| JDST250117C00023000 | 2023-07-05 2:24PM EDT | 23.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 7 | 18 | 173.24% |
| JDST250117C00024000 | 2023-10-04 3:07PM EDT | 24.00 | 0.90 | 0.30 | 0.55 | 0.00 | - | 18 | 48 | 178.52% |
| JDST250117C00025000 | 2024-02-16 12:17PM EDT | 25.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 23 | 147.27% |
| JDST250117C00030000 | 2023-02-10 12:27PM EDT | 30.00 | 1.09 | 1.00 | 2.05 | 0.00 | - | 14 | 14 | 292.77% |
| JDST250117C00035000 | 2024-03-13 1:54PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 166 | 142.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JDST250117P00001000 | 2024-04-23 10:51AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 89 | 50.00% |
| JDST250117P00002000 | 2024-05-21 10:49AM EDT | 2.00 | 0.21 | 0.10 | 0.90 | 0.00 | - | 2 | 25 | 151.17% |
| JDST250117P00003000 | 2024-05-10 12:09PM EDT | 3.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 44 | 105.86% |
| JDST250117P00004000 | 2024-06-11 11:20AM EDT | 4.00 | 0.97 | 0.80 | 1.65 | 0.00 | - | 10 | 237 | 100.68% |
| JDST250117P00005000 | 2024-06-11 11:29AM EDT | 5.00 | 1.65 | 1.35 | 1.90 | 0.00 | - | 3 | 120 | 72.66% |
| JDST250117P00006000 | 2024-06-07 10:51AM EDT | 6.00 | 2.70 | 1.60 | 3.40 | 0.00 | - | 5 | 580 | 77.93% |
| JDST250117P00007000 | 2024-06-13 3:51PM EDT | 7.00 | 3.40 | 2.50 | 4.10 | 0.00 | - | 7 | 185 | 67.97% |
| JDST250117P00008000 | 2024-06-13 3:52PM EDT | 8.00 | 4.27 | 3.80 | 5.20 | 0.00 | - | 3 | 17 | 100.78% |
| JDST250117P00009000 | 2024-02-01 12:43PM EDT | 9.00 | 3.79 | 3.20 | 4.20 | 0.00 | - | 1 | 2 | 0.00% |
| JDST250117P00011000 | 2024-03-25 9:45AM EDT | 11.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 603 | 0.00% |
| JDST250117P00012000 | 2024-04-03 2:31PM EDT | 12.00 | 7.90 | 7.60 | 9.20 | 0.00 | - | 23 | 23 | 116.80% |
| JDST250117P00013000 | 2024-02-01 11:00AM EDT | 13.00 | 7.00 | 6.10 | 7.90 | 0.00 | - | - | 2 | 0.00% |
| JDST250117P00014000 | 2022-12-09 1:54PM EDT | 14.00 | 9.32 | 7.80 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| JDST250117P00015000 | 2024-04-29 12:23PM EDT | 15.00 | 11.10 | 9.50 | 13.80 | 0.00 | - | 1 | 22 | 158.98% |
| JDST250117P00016000 | 2024-03-04 10:49AM EDT | 16.00 | 10.00 | 11.00 | 12.20 | 0.00 | - | 1 | 1 | 97.66% |
| JDST250117P00017000 | 2024-04-10 3:40PM EDT | 17.00 | 12.80 | 11.20 | 15.40 | 0.00 | - | 9 | 9 | 122.66% |
| JDST250117P00035000 | 2023-03-13 10:48AM EDT | 35.00 | 27.75 | 27.60 | 32.50 | 0.00 | - | 1 | 1 | 286.13% |
© 2024 Yahoo. All rights reserved.