Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510C00045000 | 2024-05-07 2:55PM EDT | 45.00 | 30.95 | 30.90 | 34.50 | 0.00 | - | 82 | 82 | 625.00% |
| DPST240510C00050000 | 2024-05-10 2:29PM EDT | 50.00 | 27.11 | 26.70 | 28.70 | +0.46 | +1.73% | 305 | 454 | 520.31% |
| DPST240510C00055000 | 2024-05-10 3:14PM EDT | 55.00 | 22.40 | 22.00 | 23.00 | +0.72 | +3.32% | 246 | 246 | 366.41% |
| DPST240510C00056000 | 2024-04-29 11:22AM EDT | 56.00 | 12.70 | 19.70 | 22.80 | 0.00 | - | 3 | 4 | 583.20% |
| DPST240510C00056500 | 2024-04-25 2:55PM EDT | 56.50 | 12.80 | 19.10 | 22.90 | 0.00 | - | 6 | 2 | 342.19% |
| DPST240510C00057000 | 2024-04-26 2:31PM EDT | 57.00 | 12.70 | 19.10 | 22.10 | 0.00 | - | 5 | 14 | 363.28% |
| DPST240510C00058000 | 2024-05-09 11:08AM EDT | 58.00 | 19.80 | 18.20 | 21.10 | 0.00 | - | 3 | 4 | 358.20% |
| DPST240510C00058500 | 2024-04-30 10:41AM EDT | 58.50 | 8.60 | 18.40 | 20.30 | 0.00 | - | 1 | 6 | 389.84% |
| DPST240510C00059000 | 2024-04-26 3:00PM EDT | 59.00 | 11.20 | 17.60 | 19.80 | 0.00 | - | 1 | 5 | 351.56% |
| DPST240510C00060000 | 2024-04-30 3:22PM EDT | 60.00 | 6.39 | 16.50 | 19.10 | 0.00 | - | 4 | 12 | 353.13% |
| DPST240510C00061000 | 2024-04-30 1:09PM EDT | 61.00 | 6.07 | 15.60 | 17.90 | 0.00 | - | 1 | 15 | 326.17% |
| DPST240510C00061500 | 2024-04-26 3:55PM EDT | 61.50 | 8.60 | 14.10 | 17.80 | 0.00 | - | 18 | 21 | 247.66% |
| DPST240510C00062000 | 2024-05-01 2:35PM EDT | 62.00 | 7.70 | 14.60 | 16.20 | 0.00 | - | 15 | 13 | 222.66% |
| DPST240510C00062500 | 2024-04-30 3:22PM EDT | 62.50 | 4.86 | 14.60 | 15.90 | 0.00 | - | 1 | 2 | 299.61% |
| DPST240510C00063000 | 2024-05-10 3:28PM EDT | 63.00 | 14.72 | 12.70 | 14.90 | +3.92 | +36.30% | 24 | 15 | 314.84% |
| DPST240510C00063500 | 2024-05-10 11:28AM EDT | 63.50 | 12.80 | 12.40 | 16.00 | +4.60 | +56.10% | 3 | 4 | 273.83% |
| DPST240510C00064000 | 2024-04-26 9:35AM EDT | 64.00 | 7.70 | 12.50 | 15.00 | 0.00 | - | 5 | 6 | 273.83% |
| DPST240510C00064500 | 2024-04-23 9:32AM EDT | 64.50 | 6.60 | 11.10 | 14.90 | 0.00 | - | - | 3 | 217.19% |
| DPST240510C00065000 | 2024-05-09 11:01AM EDT | 65.00 | 12.30 | 11.80 | 13.10 | 0.00 | - | 3 | 33 | 196.88% |
| DPST240510C00065500 | 2024-05-01 2:43PM EDT | 65.50 | 6.50 | 11.00 | 13.40 | 0.00 | - | - | 19 | 240.04% |
| DPST240510C00066000 | 2024-05-08 9:45AM EDT | 66.00 | 8.50 | 10.60 | 13.00 | 0.00 | - | 2 | 42 | 246.48% |
| DPST240510C00066500 | 2024-05-03 2:04PM EDT | 66.50 | 8.14 | 9.10 | 12.60 | 0.00 | - | 1 | 9 | 140.63% |
| DPST240510C00067000 | 2024-05-10 3:27PM EDT | 67.00 | 10.75 | 10.30 | 12.10 | +0.75 | +7.50% | 4 | 22 | 277.15% |
| DPST240510C00067500 | 2024-05-02 9:47AM EDT | 67.50 | 4.50 | 8.70 | 11.50 | 0.00 | - | - | 3 | 191.02% |
| DPST240510C00068000 | 2024-05-10 3:32PM EDT | 68.00 | 10.40 | 9.10 | 11.30 | +6.25 | +150.60% | 2 | 20 | 257.42% |
| DPST240510C00069000 | 2024-05-08 9:35AM EDT | 69.00 | 5.20 | 7.90 | 10.20 | 0.00 | - | 7 | 32 | 222.46% |
| DPST240510C00069500 | 2024-05-08 9:31AM EDT | 69.50 | 4.28 | 7.60 | 9.10 | 0.00 | - | 2 | 3 | 191.21% |
| DPST240510C00070000 | 2024-05-10 3:33PM EDT | 70.00 | 7.55 | 7.40 | 7.60 | +0.10 | +1.34% | 132 | 314 | 135.16% |
| DPST240510C00070500 | 2024-05-10 10:19AM EDT | 70.50 | 6.70 | 5.30 | 8.60 | +0.15 | +2.29% | 10 | 52 | 118.75% |
| DPST240510C00071000 | 2024-05-10 2:17PM EDT | 71.00 | 6.01 | 6.10 | 7.40 | +1.51 | +33.56% | 8 | 117 | 153.32% |
| DPST240510C00071500 | 2024-05-08 10:01AM EDT | 71.50 | 3.07 | 5.40 | 7.50 | 0.00 | - | 1 | 9 | 165.04% |
| DPST240510C00072000 | 2024-05-10 3:35PM EDT | 72.00 | 5.65 | 5.30 | 6.80 | +0.25 | +4.63% | 12 | 44 | 164.84% |
| DPST240510C00072500 | 2024-05-10 3:12PM EDT | 72.50 | 4.95 | 3.40 | 5.40 | +0.35 | +7.61% | 10 | 20 | 141.41% |
| DPST240510C00073000 | 2024-05-10 3:14PM EDT | 73.00 | 4.47 | 4.00 | 4.80 | +1.17 | +35.45% | 27 | 31 | 74.22% |
| DPST240510C00073500 | 2024-05-10 12:14PM EDT | 73.50 | 3.60 | 3.20 | 4.60 | -0.33 | -8.40% | 1 | 8 | 67.19% |
| DPST240510C00074000 | 2024-05-10 1:03PM EDT | 74.00 | 2.73 | 3.10 | 3.80 | -0.77 | -22.00% | 2 | 55 | 67.58% |
| DPST240510C00074500 | 2024-05-10 10:33AM EDT | 74.50 | 2.98 | 2.55 | 3.10 | +0.58 | +24.17% | 14 | 51 | 76.37% |
| DPST240510C00075000 | 2024-05-10 3:07PM EDT | 75.00 | 2.41 | 1.35 | 2.70 | +0.45 | +22.96% | 94 | 172 | 76.17% |
| DPST240510C00075500 | 2024-05-10 10:33AM EDT | 75.50 | 1.55 | 0.05 | 2.35 | -0.63 | -28.90% | 1 | 14 | 77.73% |
| DPST240510C00076000 | 2024-05-10 3:23PM EDT | 76.00 | 1.65 | 0.95 | 1.75 | +0.10 | +6.45% | 65 | 144 | 59.77% |
| DPST240510C00076500 | 2024-05-10 3:34PM EDT | 76.50 | 1.00 | 0.60 | 1.20 | +0.05 | +5.26% | 13 | 44 | 45.12% |
| DPST240510C00077000 | 2024-05-10 3:44PM EDT | 77.00 | 0.57 | 0.25 | 0.60 | -0.53 | -48.18% | 47 | 139 | 26.56% |
| DPST240510C00077500 | 2024-05-10 3:25PM EDT | 77.50 | 0.33 | 0.10 | 0.30 | -0.52 | -61.18% | 16 | 25 | 24.02% |
| DPST240510C00078000 | 2024-05-10 3:27PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | -0.55 | -84.62% | 72 | 191 | 20.90% |
| DPST240510C00078500 | 2024-05-09 12:57PM EDT | 78.50 | 0.40 | 0.00 | 0.05 | +0.11 | +37.93% | 10 | 23 | 23.63% |
| DPST240510C00079000 | 2024-05-10 1:45PM EDT | 79.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 141 | 36.91% |
| DPST240510C00079500 | 2024-05-10 10:43AM EDT | 79.50 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 10 | 67 | 44.14% |
| DPST240510C00080000 | 2024-05-10 3:45PM EDT | 80.00 | 0.02 | 0.00 | 0.10 | -0.13 | -76.47% | 57 | 526 | 51.17% |
| DPST240510C00080500 | 2024-05-09 12:41PM EDT | 80.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 49 | 57.81% |
| DPST240510C00081000 | 2024-05-10 3:38PM EDT | 81.00 | 0.03 | 0.00 | 0.40 | -0.13 | -81.25% | 29 | 208 | 77.54% |
| DPST240510C00082000 | 2024-05-10 10:02AM EDT | 82.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 24 | 193 | 76.56% |
| DPST240510C00083000 | 2024-05-09 12:29PM EDT | 83.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 93 | 67.97% |
| DPST240510C00084000 | 2024-05-09 9:35AM EDT | 84.00 | 0.64 | 0.00 | 0.05 | +0.59 | +1,180.00% | 11 | 471 | 78.13% |
| DPST240510C00085000 | 2024-05-10 10:13AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 221 | 86.72% |
| DPST240510C00086000 | 2024-05-07 3:59PM EDT | 86.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 6 | 17 | 198.83% |
| DPST240510C00087000 | 2024-05-06 3:22PM EDT | 87.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 2 | 152.34% |
| DPST240510C00088000 | 2024-05-08 12:53PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 86 | 141.80% |
| DPST240510C00089000 | 2024-05-07 3:59PM EDT | 89.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 107 | 105 | 151.56% |
| DPST240510C00090000 | 2024-05-06 12:46PM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 25 | 210.16% |
| DPST240510C00095000 | 2024-04-10 1:04PM EDT | 95.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 20 | 65 | 168.75% |
| DPST240510C00100000 | 2024-04-15 9:37AM EDT | 100.00 | 0.32 | 0.00 | 2.50 | 0.00 | - | 3 | 14 | 431.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 13 | 664.84% |
| DPST240510P00050000 | 2024-05-08 10:03AM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 121 | 390.63% |
| DPST240510P00051000 | 2024-05-03 12:06PM EDT | 51.00 | 0.03 | 0.00 | 1.85 | 0.00 | - | 101 | 1 | 614.45% |
| DPST240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 116 | 439.06% |
| DPST240510P00053000 | 2024-05-03 3:51PM EDT | 53.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 118 | 128 | 493.36% |
| DPST240510P00054000 | 2024-05-07 3:04PM EDT | 54.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 54 | 451.17% |
| DPST240510P00055000 | 2024-05-08 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 293 | 328.13% |
| DPST240510P00056000 | 2024-05-10 3:27PM EDT | 56.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 10 | 192 | 325.00% |
| DPST240510P00056500 | 2024-05-09 9:33AM EDT | 56.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 251.56% |
| DPST240510P00057000 | 2024-05-08 12:17PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 144 | 245.31% |
| DPST240510P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 239.06% |
| DPST240510P00058000 | 2024-05-08 3:44PM EDT | 58.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 37 | 335.55% |
| DPST240510P00058500 | 2024-05-08 3:46PM EDT | 58.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 137 | 226.56% |
| DPST240510P00059000 | 2024-05-08 3:46PM EDT | 59.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 16 | 98 | 289.06% |
| DPST240510P00060000 | 2024-05-08 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 335 | 242.97% |
| DPST240510P00061000 | 2024-05-10 2:48PM EDT | 61.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 18 | 196.88% |
| DPST240510P00061500 | 2024-05-09 9:42AM EDT | 61.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 52 | 66 | 265.63% |
| DPST240510P00062000 | 2024-05-09 9:42AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 177 | 205 | 203.13% |
| DPST240510P00062500 | 2024-05-10 11:54AM EDT | 62.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 429 | 178.13% |
| DPST240510P00063000 | 2024-05-03 1:12PM EDT | 63.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 11 | 171.88% |
| DPST240510P00063500 | 2024-05-10 11:18AM EDT | 63.50 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 3 | 42 | 205.47% |
| DPST240510P00064000 | 2024-05-06 11:44AM EDT | 64.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 21 | 308.40% |
| DPST240510P00064500 | 2024-05-06 2:50PM EDT | 64.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 100 | 115 | 299.02% |
| DPST240510P00065000 | 2024-05-10 1:40PM EDT | 65.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 225 | 148.44% |
| DPST240510P00065500 | 2024-05-09 2:07PM EDT | 65.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 89 | 204.69% |
| DPST240510P00066000 | 2024-05-09 2:41PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 3 | 19 | 137.50% |
| DPST240510P00066500 | 2024-05-07 2:12PM EDT | 66.50 | 0.22 | 0.00 | 0.65 | 0.00 | - | 5 | 16 | 212.89% |
| DPST240510P00067000 | 2024-05-10 3:33PM EDT | 67.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 45 | 125.78% |
| DPST240510P00067500 | 2024-05-02 2:35PM EDT | 67.50 | 1.75 | 0.00 | 0.40 | 0.00 | - | 4 | 34 | 174.61% |
| DPST240510P00068000 | 2024-05-08 9:30AM EDT | 68.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 114.06% |
| DPST240510P00069000 | 2024-05-09 2:04PM EDT | 69.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 76 | 195.31% |
| DPST240510P00069500 | 2024-05-09 1:57PM EDT | 69.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 22 | 57 | 148.83% |
| DPST240510P00070000 | 2024-05-09 1:46PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 93 | 92.19% |
| DPST240510P00070500 | 2024-05-09 3:02PM EDT | 70.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 38 | 150.98% |
| DPST240510P00071000 | 2024-05-10 12:51PM EDT | 71.00 | 0.03 | 0.00 | 0.60 | -0.04 | -57.14% | 9 | 117 | 136.33% |
| DPST240510P00071500 | 2024-05-09 11:31AM EDT | 71.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 29 | 117.97% |
| DPST240510P00072000 | 2024-05-10 10:48AM EDT | 72.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 52 | 98.83% |
| DPST240510P00072500 | 2024-05-10 3:21PM EDT | 72.50 | 0.02 | 0.00 | 1.05 | -0.13 | -86.67% | 24 | 45 | 135.35% |
| DPST240510P00073000 | 2024-05-10 3:26PM EDT | 73.00 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 23 | 47 | 57.81% |
| DPST240510P00073500 | 2024-05-10 1:54PM EDT | 73.50 | 0.05 | 0.00 | 0.85 | -0.64 | -92.75% | 5 | 173 | 107.23% |
| DPST240510P00074000 | 2024-05-09 12:57PM EDT | 74.00 | 0.01 | 0.00 | 0.65 | -0.24 | -96.00% | 5 | 245 | 88.67% |
| DPST240510P00074500 | 2024-05-10 3:21PM EDT | 74.50 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 36 | 142 | 50.78% |
| DPST240510P00075000 | 2024-05-10 2:52PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 19 | 78 | 39.45% |
| DPST240510P00075500 | 2024-05-10 3:40PM EDT | 75.50 | 0.05 | 0.00 | 0.10 | -0.62 | -87.32% | 22 | 400 | 39.65% |
| DPST240510P00076000 | 2024-05-10 3:16PM EDT | 76.00 | 0.03 | 0.00 | 0.60 | -0.52 | -94.55% | 52 | 90 | 71.09% |
| DPST240510P00076500 | 2024-05-10 2:50PM EDT | 76.50 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 23 | 119 | 18.16% |
| DPST240510P00077000 | 2024-05-10 3:30PM EDT | 77.00 | 0.05 | 0.05 | 0.10 | -0.75 | -93.75% | 36 | 47 | 13.67% |
| DPST240510P00077500 | 2024-05-09 2:47PM EDT | 77.50 | 1.50 | 0.15 | 0.30 | -0.30 | -16.67% | 1 | 5 | 11.72% |
| DPST240510P00078000 | 2024-05-10 11:48AM EDT | 78.00 | 1.60 | 0.45 | 0.65 | -0.20 | -11.11% | 2 | 21 | 0.00% |
| DPST240510P00078500 | 2024-05-09 3:52PM EDT | 78.50 | 2.25 | 0.50 | 1.30 | +0.80 | +55.17% | 2 | 10 | 30.27% |
| DPST240510P00079000 | 2024-05-08 3:45PM EDT | 79.00 | 3.28 | 1.25 | 2.60 | 0.00 | - | 20 | 19 | 50.00% |
| DPST240510P00079500 | 2024-04-22 11:18AM EDT | 79.50 | 13.30 | 1.80 | 2.95 | 0.00 | - | - | 2 | 53.71% |
| DPST240510P00080000 | 2024-05-10 2:22PM EDT | 80.00 | 3.09 | 2.00 | 2.90 | -1.51 | -32.83% | 77 | 75 | 63.87% |
| DPST240510P00081000 | 2024-05-10 11:11AM EDT | 81.00 | 5.40 | 3.10 | 5.00 | +1.85 | +52.11% | 10 | 2 | 94.14% |
| DPST240510P00082000 | 2024-05-06 10:27AM EDT | 82.00 | 5.90 | 4.10 | 5.70 | 0.00 | - | - | 2 | 92.58% |
© 2024 Yahoo. All rights reserved.