UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.01 +1.56 (+1.99%) GOLD FUTURES
2,332.00 -17.10 (-0.73%) DOW
38,811.88 +222.72 (+0.58%) Bitcoin GBP
52,439.61 +70.23 (+0.13%)
Direxion Daily Jr Gld Mnrs Bear 3X ETF (JDST)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JDST260116C00001000 | 2024-03-14 3:59PM EDT | 1.00 | 4.70 | 1.80 | 4.50 | 0.00 | - | 1 | 1 | 98.44% |
| JDST260116C00002000 | 2024-03-08 10:30AM EDT | 2.00 | 3.80 | 0.95 | 5.00 | 0.00 | - | 6 | 6 | 140.04% |
| JDST260116C00003000 | 2024-06-13 9:30AM EDT | 3.00 | 1.35 | 1.20 | 1.70 | 0.00 | - | 3 | 184 | 66.41% |
| JDST260116C00004000 | 2024-04-19 12:59PM EDT | 4.00 | 1.09 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 140.63% |
| JDST260116C00005000 | 2024-06-10 1:58PM EDT | 5.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 152.34% |
| JDST260116C00006000 | 2024-06-17 11:52AM EDT | 6.00 | 0.75 | 0.00 | 5.00 | -0.05 | -6.25% | 1 | 9 | 161.13% |
| JDST260116C00007000 | 2024-05-03 2:46PM EDT | 7.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 168.16% |
| JDST260116C00008000 | 2024-04-08 3:40PM EDT | 8.00 | 0.60 | 0.00 | 2.85 | 0.00 | - | 20 | 32 | 112.50% |
| JDST260116C00009000 | 2024-03-19 10:01AM EDT | 9.00 | 1.45 | 0.15 | 0.75 | 0.00 | - | 11 | 35 | 68.07% |
| JDST260116C00010000 | 2024-04-15 1:48PM EDT | 10.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 176.66% |
| JDST260116C00011000 | 2024-02-21 2:40PM EDT | 11.00 | 1.70 | 0.10 | 2.30 | 0.00 | - | - | 4 | 115.43% |
| JDST260116C00012000 | 2024-04-05 10:05AM EDT | 12.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 13 | 13 | 75.39% |
| JDST260116C00013000 | 2024-04-08 11:06AM EDT | 13.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | - | 1 | 79.98% |
| JDST260116C00014000 | 2024-04-11 2:05PM EDT | 14.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 6 | 9 | 192.87% |
| JDST260116C00015000 | 2024-06-07 10:44AM EDT | 15.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 18 | 23 | 198.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JDST260116P00001000 | 2024-05-07 9:37AM EDT | 1.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| JDST260116P00002000 | 2024-04-22 12:25PM EDT | 2.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JDST260116P00003000 | 2024-05-08 9:42AM EDT | 3.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 231.64% |
| JDST260116P00004000 | 2024-05-10 3:57PM EDT | 4.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 10 | 38 | 141.02% |
| JDST260116P00005000 | 2024-04-18 3:40PM EDT | 5.00 | 2.33 | 0.30 | 4.90 | 0.00 | - | 1 | 5 | 97.46% |
| JDST260116P00007000 | 2024-03-25 10:00AM EDT | 7.00 | 3.20 | 3.70 | 4.00 | 0.00 | - | 2 | 2 | 77.44% |
| JDST260116P00008000 | 2024-03-25 10:12AM EDT | 8.00 | 4.00 | 4.30 | 5.30 | 0.00 | - | 75 | 49 | 81.45% |
| JDST260116P00009000 | 2024-03-27 3:58PM EDT | 9.00 | 4.90 | 5.60 | 8.20 | 0.00 | - | 13 | 15 | 143.16% |
| JDST260116P00010000 | 2024-05-17 3:59PM EDT | 10.00 | 7.48 | 4.00 | 8.90 | 0.00 | - | 2 | 4 | 72.95% |
| JDST260116P00012000 | 2023-11-29 3:15PM EDT | 12.00 | 7.40 | 6.50 | 8.80 | 0.00 | - | - | 1 | 99.32% |
| JDST260116P00015000 | 2024-05-17 2:42PM EDT | 15.00 | 11.80 | 9.10 | 14.00 | 0.00 | - | 1 | 1 | 94.73% |
| JDST260116P00016000 | 2023-11-27 4:52PM EDT | 16.00 | 10.80 | 9.10 | 13.90 | 0.00 | - | - | 5 | 166.50% |
© 2024 Yahoo. All rights reserved.