Canada markets closed

Direxion Daily Regional Banks Bull 3X Shares (DPST)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
57.80-2.44 (-4.05%)
At close: 04:00PM EDT
57.80 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPST240628C000500002024-06-12 10:25AM EDT50.0014.507.0010.600.00-2686.87%
DPST240628C000510002024-06-10 1:55PM EDT51.0010.385.409.400.00--165.23%
DPST240628C000530002024-06-10 10:08AM EDT53.007.665.906.400.00--10073.88%
DPST240628C000560002024-06-14 11:14AM EDT56.004.452.905.20-1.05-19.09%2169.04%
DPST240628C000570002024-06-14 3:12PM EDT57.003.481.455.80-1.32-27.50%19271.63%
DPST240628C000580002024-06-14 3:21PM EDT58.003.102.005.00-1.76-36.21%612579.64%
DPST240628C000590002024-06-14 3:09PM EDT59.002.550.504.60-1.15-31.08%18468.26%
DPST240628C000600002024-06-14 2:45PM EDT60.002.080.302.40-1.64-44.09%221473.68%
DPST240628C000610002024-06-14 3:55PM EDT61.001.850.902.15-1.45-43.94%713061.33%
DPST240628C000620002024-06-14 3:22PM EDT62.001.530.003.80-1.30-45.94%912377.44%
DPST240628C000625002024-06-14 1:52PM EDT62.501.351.403.70-3.55-72.45%3296.29%
DPST240628C000630002024-06-14 3:36PM EDT63.001.350.651.40-3.05-69.32%442461.87%
DPST240628C000640002024-06-14 11:53AM EDT64.001.251.101.60-0.72-36.55%2676.66%
DPST240628C000645002024-06-14 9:50AM EDT64.501.051.001.20-0.90-46.15%51272.71%
DPST240628C000650002024-06-14 2:26PM EDT65.000.900.901.10-1.11-55.22%118872.61%
DPST240628C000660002024-06-13 11:10AM EDT66.001.350.751.650.00-31283.84%
DPST240628C000670002024-06-14 3:44PM EDT67.000.650.300.95-0.85-56.67%6270.51%
DPST240628C000680002024-06-14 3:09PM EDT68.000.540.550.70-0.56-50.91%122575.10%
DPST240628C000690002024-06-14 3:45PM EDT69.000.450.451.10-0.85-65.38%4985.06%
DPST240628C000700002024-06-14 3:33PM EDT70.000.410.400.45-0.44-51.76%206875.20%
DPST240628C000705002024-06-04 12:39PM EDT70.501.950.202.550.00-44111.62%
DPST240628C000710002024-06-12 2:48PM EDT71.001.470.201.600.00-282598.39%
DPST240628C000715002024-06-12 10:25AM EDT71.501.650.152.450.00-12113.92%
DPST240628C000720002024-06-13 11:03AM EDT72.000.600.301.500.00-13102.64%
DPST240628C000725002024-06-12 3:19PM EDT72.500.990.250.400.00--879.49%
DPST240628C000730002024-06-14 2:03PM EDT73.000.300.000.35-0.20-40.00%5471.09%
DPST240628C000740002024-06-06 2:53PM EDT74.001.200.150.700.00-3390.23%
DPST240628C000745002024-06-14 1:45PM EDT74.500.260.100.30-0.84-76.36%1677.93%
DPST240628C000750002024-06-14 3:34PM EDT75.000.210.150.30-0.19-47.50%91181.45%
DPST240628C000755002024-06-13 1:44PM EDT75.500.320.000.650.00-6689.84%
DPST240628C000760002024-06-11 3:38PM EDT76.000.380.002.350.00-67128.81%
DPST240628C000765002024-05-24 11:40AM EDT76.502.800.102.450.00-11134.23%
DPST240628C000770002024-06-12 9:58AM EDT77.000.720.152.600.00-23139.60%
DPST240628C000775002024-06-12 2:32PM EDT77.500.700.002.650.00-33139.89%
DPST240628C000780002024-06-13 11:22AM EDT78.000.150.102.150.00-14134.72%
DPST240628C000785002024-05-28 1:19PM EDT78.502.200.002.300.00-1111137.50%
DPST240628C000790002024-06-12 10:16AM EDT79.000.530.102.600.00-212146.48%
DPST240628C000795002024-06-10 1:10PM EDT79.500.250.002.600.00-45146.58%
DPST240628C000800002024-06-13 10:10AM EDT80.000.250.102.600.00-10139150.20%
DPST240628C000805002024-06-04 2:08PM EDT80.500.590.052.600.00-11151.17%
DPST240628C000810002024-06-12 9:49AM EDT81.000.390.052.600.00-19152.98%
DPST240628C000815002024-06-13 11:27AM EDT81.500.050.052.600.00-44154.79%
DPST240628C000820002024-06-12 9:50AM EDT82.000.350.052.600.00-23156.54%
DPST240628C000830002024-06-05 2:06PM EDT83.000.360.052.250.00-14153.47%
DPST240628C000850002024-06-07 10:16AM EDT85.000.200.002.550.00-25164.94%
DPST240628C000900002024-05-22 2:52PM EDT90.001.500.002.600.00-9829181.74%
DPST240628C000950002024-05-16 9:32AM EDT95.002.700.002.550.00--1195.21%
DPST240628C001000002024-06-03 3:47PM EDT100.000.680.002.550.00-2022208.59%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPST240628P000450002024-06-14 3:38PM EDT45.000.350.250.45+0.08+29.63%251092.38%
DPST240628P000500002024-06-14 3:55PM EDT50.000.950.901.15+0.35+58.33%4818787.74%
DPST240628P000510002024-06-12 11:02AM EDT51.000.490.701.350.00--180.08%
DPST240628P000520002024-06-14 3:47PM EDT52.001.370.002.00+0.22+19.13%2471.58%
DPST240628P000530002024-06-14 12:25PM EDT53.001.751.503.70+0.60+52.17%116106.69%
DPST240628P000540002024-06-14 2:07PM EDT54.002.000.102.65+1.08+117.39%49266.16%
DPST240628P000550002024-06-14 1:42PM EDT55.002.502.152.50+0.80+47.06%1645280.66%
DPST240628P000560002024-06-14 1:48PM EDT56.003.002.252.85+1.81+152.10%6575.98%
DPST240628P000570002024-06-14 3:09PM EDT57.003.411.004.00+1.41+70.50%82164.31%
DPST240628P000580002024-06-14 2:44PM EDT58.003.952.555.80+1.85+88.10%115590.19%
DPST240628P000590002024-06-14 2:19PM EDT59.004.353.206.40+0.85+24.29%23491.55%
DPST240628P000600002024-06-14 3:09PM EDT60.005.184.707.00+1.60+44.69%17514101.61%
DPST240628P000610002024-06-13 11:52AM EDT61.005.353.307.50+0.88+19.69%7577.10%
DPST240628P000620002024-06-14 12:50PM EDT62.006.124.008.50+0.52+9.29%4181.01%
DPST240628P000625002024-06-13 12:25PM EDT62.505.804.508.800.00-7882.13%
DPST240628P000630002024-06-14 3:31PM EDT63.007.286.907.60+3.68+102.22%53687.89%
DPST240628P000640002024-06-14 1:22PM EDT64.007.797.108.20+0.97+14.22%1214379.30%
DPST240628P000650002024-06-14 3:46PM EDT65.008.507.7010.80+4.20+97.67%4264100.73%
DPST240628P000655002024-06-10 12:10PM EDT65.508.077.8010.900.00--2093.41%
DPST240628P000660002024-06-13 11:10AM EDT66.007.959.2011.100.00-132104.15%
DPST240628P000670002024-06-12 3:10PM EDT67.009.928.2012.60+3.32+50.30%21489.16%
DPST240628P000675002024-06-11 9:41AM EDT67.5010.888.7013.000.00--190.19%
DPST240628P000680002024-06-14 3:50PM EDT68.0011.209.1011.90-1.20-9.68%24661.04%
DPST240628P000685002024-06-13 3:31PM EDT68.509.499.6013.400.00-2283.69%
DPST240628P000690002024-06-12 1:36PM EDT69.006.4711.0013.900.00-2143100.68%
DPST240628P000700002024-06-07 11:25AM EDT70.009.8011.5015.000.00-152999.02%
DPST240628P000705002024-05-21 10:39AM EDT70.503.2511.5015.700.00--196.19%
DPST240628P000710002024-05-29 10:44AM EDT71.0010.6611.9016.100.00--194.73%
DPST240628P000715002024-05-24 11:45AM EDT71.507.6512.4016.600.00-1196.88%
DPST240628P000720002024-06-04 3:54PM EDT72.0011.9412.9017.000.00-2997.07%
DPST240628P000725002024-06-11 2:08PM EDT72.5014.9013.4017.700.00-28102.93%
DPST240628P000730002024-06-04 3:48PM EDT73.0012.0013.8018.000.00-3399.07%
DPST240628P000735002024-06-04 3:44PM EDT73.5013.0714.3018.500.00-44101.07%
DPST240628P000740002024-06-04 3:03PM EDT74.0013.0314.8019.000.00-22102.98%
DPST240628P000745002024-06-04 3:15PM EDT74.5012.9015.3019.600.00-22106.93%
DPST240628P000750002024-06-14 11:11AM EDT75.0017.6015.8020.10+3.77+27.26%528108.89%
DPST240628P000760002024-06-07 11:48AM EDT76.0014.6016.8021.100.00-213112.60%
DPST240628P000765002024-06-07 9:53AM EDT76.5015.3017.2021.600.00-57112.31%
DPST240628P000770002024-05-23 2:22PM EDT77.0011.7817.7022.000.00--2111.91%
DPST240628P000775002024-06-12 10:39AM EDT77.5012.0018.2022.600.00-110115.92%
DPST240628P000785002024-06-04 12:03PM EDT78.5017.2019.2023.600.00-11119.43%
DPST240628P000795002024-05-17 12:37PM EDT79.506.2020.2024.300.00-22115.63%
DPST240628P000800002024-06-13 10:13AM EDT80.0019.4320.7025.000.00-11122.17%
DPST240628P000810002024-06-13 10:33AM EDT81.0021.5021.7026.000.00-10125.49%
DPST240628P000830002024-05-30 2:35PM EDT83.0017.4023.7028.000.00-4020131.84%
DPST240628P000850002024-06-07 11:24AM EDT85.0023.9225.7030.000.00-3039137.99%
DPST240628P001000002024-06-14 10:08AM EDT100.0043.0340.6044.90+5.33+14.14%5113171.88%