Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST250117C00020000 | 2024-06-14 10:27AM EDT | 20.00 | 39.90 | 36.20 | 40.30 | -1.95 | -4.66% | 3 | 15 | 83.98% |
| DPST250117C00025000 | 2024-06-10 10:42AM EDT | 25.00 | 34.80 | 33.40 | 36.10 | 0.00 | - | 22 | 242 | 99.71% |
| DPST250117C00030000 | 2024-05-21 10:21AM EDT | 30.00 | 48.78 | 28.00 | 30.60 | 0.00 | - | 10 | 7 | 74.95% |
| DPST250117C00035000 | 2024-06-05 10:23AM EDT | 35.00 | 30.89 | 24.90 | 27.40 | 0.00 | - | 1 | 32 | 81.90% |
| DPST250117C00040000 | 2024-06-14 3:24PM EDT | 40.00 | 22.97 | 22.80 | 23.70 | -5.73 | -19.97% | 2 | 95 | 84.59% |
| DPST250117C00041000 | 2023-10-03 10:05AM EDT | 41.00 | 20.35 | 22.50 | 24.60 | 0.00 | - | - | 1 | 91.72% |
| DPST250117C00042000 | 2024-06-05 1:23PM EDT | 42.00 | 25.85 | 21.60 | 22.30 | 0.00 | - | 10 | 28 | 83.48% |
| DPST250117C00043000 | 2024-06-05 9:54AM EDT | 43.00 | 25.15 | 20.90 | 21.70 | 0.00 | - | - | 4 | 82.81% |
| DPST250117C00044000 | 2024-02-21 2:54PM EDT | 44.00 | 35.00 | 33.90 | 36.80 | 0.00 | - | 12 | 13 | 196.66% |
| DPST250117C00045000 | 2024-04-09 9:48AM EDT | 45.00 | 36.25 | 35.90 | 38.50 | 0.00 | - | 4 | 22 | 215.50% |
| DPST250117C00046000 | 2024-03-12 11:41AM EDT | 46.00 | 37.00 | 27.00 | 28.70 | 0.00 | - | 1 | 3 | 141.57% |
| DPST250117C00047000 | 2023-12-14 10:32AM EDT | 47.00 | 64.44 | 45.90 | 49.00 | 0.00 | - | 1 | 2 | 333.18% |
| DPST250117C00048000 | 2024-04-22 10:26AM EDT | 48.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117C00049000 | 2024-04-29 10:26AM EDT | 49.00 | 27.70 | 21.10 | 22.70 | 0.00 | - | 1 | 1 | 107.59% |
| DPST250117C00050000 | 2024-06-14 2:23PM EDT | 50.00 | 17.42 | 17.30 | 17.90 | -4.69 | -21.21% | 51 | 72 | 81.92% |
| DPST250117C00051000 | 2024-05-23 9:36AM EDT | 51.00 | 29.10 | 16.70 | 17.70 | 0.00 | - | 15 | 41 | 82.30% |
| DPST250117C00052000 | 2024-06-03 10:28AM EDT | 52.00 | 24.30 | 16.30 | 17.00 | 0.00 | - | 1 | 21 | 81.65% |
| DPST250117C00053000 | 2024-04-29 11:30AM EDT | 53.00 | 25.58 | 19.00 | 20.00 | 0.00 | - | 12 | 11 | 102.37% |
| DPST250117C00054000 | 2024-05-21 9:37AM EDT | 54.00 | 31.40 | 15.30 | 16.30 | 0.00 | - | 1 | 17 | 81.71% |
| DPST250117C00055000 | 2024-06-14 11:27AM EDT | 55.00 | 15.70 | 14.80 | 15.70 | -0.22 | -1.38% | 6 | 65 | 80.87% |
| DPST250117C00056000 | 2024-06-14 9:44AM EDT | 56.00 | 15.60 | 14.50 | 15.30 | -6.90 | -30.67% | 1 | 4 | 81.19% |
| DPST250117C00057000 | 2024-06-12 10:32AM EDT | 57.00 | 19.02 | 14.10 | 14.80 | 0.00 | - | 2 | 5 | 80.84% |
| DPST250117C00058000 | 2024-06-13 12:25PM EDT | 58.00 | 14.78 | 13.60 | 14.30 | 0.00 | - | 1 | 10 | 80.14% |
| DPST250117C00059000 | 2024-06-03 10:47AM EDT | 59.00 | 20.00 | 13.10 | 14.00 | 0.00 | - | 2 | 9 | 79.97% |
| DPST250117C00060000 | 2024-06-14 2:03PM EDT | 60.00 | 13.25 | 13.10 | 13.60 | -0.95 | -6.69% | 1 | 263 | 80.91% |
| DPST250117C00061000 | 2024-06-13 2:33PM EDT | 61.00 | 14.65 | 12.50 | 13.30 | 0.00 | - | 13 | 25 | 80.32% |
| DPST250117C00062000 | 2024-06-11 10:22AM EDT | 62.00 | 12.50 | 12.10 | 12.90 | +0.36 | +2.97% | 1 | 11 | 79.99% |
| DPST250117C00063000 | 2024-06-10 9:58AM EDT | 63.00 | 12.50 | 11.80 | 12.60 | 0.00 | - | 1 | 10 | 80.17% |
| DPST250117C00064000 | 2024-06-12 1:56PM EDT | 64.00 | 16.20 | 11.40 | 12.40 | 0.00 | - | 5 | 40 | 80.30% |
| DPST250117C00065000 | 2024-06-10 9:58AM EDT | 65.00 | 11.51 | 11.10 | 11.90 | 0.00 | - | 4 | 80 | 79.81% |
| DPST250117C00070000 | 2024-06-14 12:24PM EDT | 70.00 | 10.00 | 9.60 | 10.20 | -1.46 | -12.74% | 6 | 341 | 78.91% |
| DPST250117C00075000 | 2024-06-10 12:33PM EDT | 75.00 | 8.75 | 8.20 | 8.90 | 0.00 | - | 100 | 211 | 78.33% |
| DPST250117C00080000 | 2024-06-14 1:34PM EDT | 80.00 | 7.30 | 7.10 | 7.70 | -1.01 | -12.15% | 16 | 299 | 77.92% |
| DPST250117C00085000 | 2024-06-13 1:50PM EDT | 85.00 | 7.16 | 6.10 | 6.70 | 0.00 | - | 2 | 69 | 77.50% |
| DPST250117C00090000 | 2024-06-14 1:59PM EDT | 90.00 | 5.50 | 5.50 | 6.10 | -0.30 | -5.17% | 4 | 471 | 78.76% |
| DPST250117C00095000 | 2024-06-13 2:09PM EDT | 95.00 | 5.50 | 4.50 | 5.30 | 0.00 | - | 1 | 112 | 77.49% |
| DPST250117C00100000 | 2024-06-13 3:24PM EDT | 100.00 | 4.71 | 3.80 | 4.70 | 0.00 | - | 2 | 597 | 77.16% |
| DPST250117C00105000 | 2024-06-07 3:55PM EDT | 105.00 | 4.50 | 3.30 | 4.00 | 0.00 | - | 2 | 39 | 76.57% |
| DPST250117C00110000 | 2024-06-06 12:21PM EDT | 110.00 | 4.00 | 2.90 | 3.70 | 0.00 | - | 1 | 278 | 77.31% |
| DPST250117C00115000 | 2024-05-28 3:46PM EDT | 115.00 | 4.75 | 2.40 | 3.30 | 0.00 | - | 1 | 23 | 76.84% |
| DPST250117C00120000 | 2024-06-14 10:14AM EDT | 120.00 | 2.59 | 2.10 | 2.95 | -0.01 | -0.38% | 3 | 200 | 76.97% |
| DPST250117C00125000 | 2024-06-12 2:15PM EDT | 125.00 | 2.30 | 1.80 | 2.65 | -0.80 | -25.81% | 1 | 10 | 76.93% |
| DPST250117C00130000 | 2024-06-12 12:07PM EDT | 130.00 | 2.90 | 1.55 | 2.40 | 0.00 | - | 5 | 346 | 77.00% |
| DPST250117C00135000 | 2024-06-13 11:13AM EDT | 135.00 | 1.80 | 1.45 | 2.10 | 0.00 | - | 1 | 56 | 77.27% |
| DPST250117C00140000 | 2024-06-05 10:09AM EDT | 140.00 | 2.00 | 1.15 | 1.90 | 0.00 | - | 1 | 272 | 76.70% |
| DPST250117C00145000 | 2024-02-02 11:52AM EDT | 145.00 | 7.70 | 5.40 | 6.00 | 0.00 | - | 2 | 2 | 113.56% |
| DPST250117C00150000 | 2024-05-30 9:56AM EDT | 150.00 | 2.00 | 0.85 | 1.80 | 0.00 | - | 1 | 231 | 78.30% |
| DPST250117C00155000 | 2024-06-12 11:42AM EDT | 155.00 | 1.60 | 0.75 | 1.30 | 0.00 | - | 1 | 22 | 76.03% |
| DPST250117C00160000 | 2024-06-14 3:37PM EDT | 160.00 | 0.86 | 0.70 | 1.15 | -0.27 | -23.89% | 1 | 266 | 76.22% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST250117P00020000 | 2024-06-14 2:05PM EDT | 20.00 | 1.20 | 0.85 | 1.40 | 0.00 | - | 4 | 1,359 | 104.20% |
| DPST250117P00025000 | 2024-06-13 1:46PM EDT | 25.00 | 2.03 | 1.95 | 2.15 | +0.27 | +15.34% | 2 | 1,463 | 101.39% |
| DPST250117P00030000 | 2024-06-14 1:20PM EDT | 30.00 | 3.00 | 2.80 | 3.20 | +0.34 | +12.78% | 4 | 425 | 95.43% |
| DPST250117P00035000 | 2024-06-13 11:37AM EDT | 35.00 | 3.79 | 4.00 | 4.70 | 0.00 | - | 1 | 162 | 92.04% |
| DPST250117P00040000 | 2024-06-14 11:24AM EDT | 40.00 | 6.00 | 5.60 | 6.20 | +1.20 | +25.00% | 13 | 739 | 88.35% |
| DPST250117P00041000 | 2024-06-14 1:35PM EDT | 41.00 | 6.40 | 5.90 | 6.70 | +0.80 | +14.29% | 20 | 25 | 88.13% |
| DPST250117P00042000 | 2024-06-05 10:11AM EDT | 42.00 | 5.90 | 6.30 | 7.10 | 0.00 | - | 10 | 30 | 87.82% |
| DPST250117P00043000 | 2024-05-24 12:20PM EDT | 43.00 | 7.10 | 6.70 | 7.40 | +2.18 | +44.31% | 20 | 41 | 87.02% |
| DPST250117P00044000 | 2024-06-14 11:23AM EDT | 44.00 | 7.50 | 7.10 | 7.90 | +1.00 | +15.38% | 12 | 4 | 86.91% |
| DPST250117P00045000 | 2024-06-14 2:00PM EDT | 45.00 | 8.00 | 7.50 | 8.00 | +1.80 | +29.03% | 1 | 54 | 85.27% |
| DPST250117P00046000 | 2024-04-08 9:38AM EDT | 46.00 | 8.40 | 5.40 | 8.20 | 0.00 | - | 1 | 11 | 75.10% |
| DPST250117P00047000 | 2024-06-14 10:57AM EDT | 47.00 | 8.70 | 8.40 | 9.10 | +3.00 | +52.63% | 10 | 104 | 85.38% |
| DPST250117P00048000 | 2024-06-14 10:55AM EDT | 48.00 | 9.20 | 8.80 | 9.60 | +3.60 | +64.29% | 10 | 12 | 84.95% |
| DPST250117P00049000 | 2024-06-14 10:54AM EDT | 49.00 | 9.70 | 9.30 | 10.10 | +0.53 | +5.78% | 10 | 3 | 84.79% |
| DPST250117P00050000 | 2024-06-14 10:53AM EDT | 50.00 | 10.20 | 9.70 | 10.50 | +1.00 | +10.87% | 11 | 434 | 83.90% |
| DPST250117P00051000 | 2024-06-13 1:05PM EDT | 51.00 | 9.60 | 10.20 | 11.00 | 0.00 | - | 12 | 110 | 83.61% |
| DPST250117P00052000 | 2024-06-14 1:25PM EDT | 52.00 | 11.00 | 10.70 | 11.50 | +2.00 | +22.22% | 4 | 41 | 83.25% |
| DPST250117P00053000 | 2024-06-13 2:10PM EDT | 53.00 | 10.33 | 11.20 | 12.00 | 0.00 | - | 9 | 112 | 82.82% |
| DPST250117P00054000 | 2024-06-13 2:00PM EDT | 54.00 | 11.00 | 11.70 | 12.50 | 0.00 | - | 9 | 88 | 82.35% |
| DPST250117P00055000 | 2024-06-14 12:32PM EDT | 55.00 | 13.00 | 12.30 | 13.10 | +1.40 | +12.07% | 56 | 238 | 82.41% |
| DPST250117P00056000 | 2024-06-12 1:22PM EDT | 56.00 | 10.54 | 12.80 | 13.70 | 0.00 | - | 1 | 66 | 82.10% |
| DPST250117P00057000 | 2024-06-14 12:33PM EDT | 57.00 | 14.10 | 13.40 | 14.20 | +3.20 | +29.36% | 50 | 124 | 81.75% |
| DPST250117P00058000 | 2024-06-07 1:39PM EDT | 58.00 | 12.10 | 13.90 | 14.80 | 0.00 | - | 10 | 52 | 81.34% |
| DPST250117P00059000 | 2024-06-04 11:30AM EDT | 59.00 | 13.00 | 14.50 | 15.40 | 0.00 | - | 10 | 36 | 81.15% |
| DPST250117P00060000 | 2024-06-14 12:34PM EDT | 60.00 | 15.90 | 15.00 | 16.00 | +0.90 | +6.00% | 50 | 538 | 80.63% |
| DPST250117P00061000 | 2024-06-05 3:13PM EDT | 61.00 | 13.75 | 15.60 | 16.60 | 0.00 | - | 10 | 82 | 80.35% |
| DPST250117P00062000 | 2024-06-07 11:42AM EDT | 62.00 | 14.20 | 16.20 | 17.20 | 0.00 | - | 10 | 111 | 80.01% |
| DPST250117P00063000 | 2024-06-06 2:53PM EDT | 63.00 | 14.70 | 16.90 | 17.90 | 0.00 | - | 1 | 149 | 80.19% |
| DPST250117P00064000 | 2024-05-21 2:53PM EDT | 64.00 | 11.20 | 17.50 | 18.40 | 0.00 | - | 9 | 130 | 79.47% |
| DPST250117P00065000 | 2024-05-30 9:32AM EDT | 65.00 | 18.60 | 18.00 | 19.10 | +3.20 | +20.78% | 1 | 152 | 78.98% |
| DPST250117P00070000 | 2024-06-14 12:32PM EDT | 70.00 | 22.40 | 21.50 | 22.40 | +2.40 | +12.00% | 51 | 220 | 78.09% |
| DPST250117P00075000 | 2024-06-13 10:30AM EDT | 75.00 | 23.59 | 25.00 | 25.90 | 0.00 | - | 1 | 66 | 76.65% |
| DPST250117P00080000 | 2024-06-12 3:03PM EDT | 80.00 | 25.59 | 28.70 | 29.70 | 0.00 | - | 8 | 116 | 75.62% |
| DPST250117P00085000 | 2024-06-11 9:44AM EDT | 85.00 | 32.55 | 32.50 | 33.80 | 0.00 | - | 10 | 57 | 74.83% |
| DPST250117P00090000 | 2024-06-11 9:30AM EDT | 90.00 | 35.70 | 36.70 | 37.80 | 0.00 | - | 2 | 54 | 74.11% |
| DPST250117P00095000 | 2024-04-22 3:12PM EDT | 95.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117P00100000 | 2024-06-05 11:38AM EDT | 100.00 | 42.30 | 43.70 | 47.30 | 0.00 | - | 5 | 283 | 70.47% |
| DPST250117P00105000 | 2024-05-03 11:48AM EDT | 105.00 | 40.60 | 41.00 | 43.50 | 0.00 | - | 10 | 44 | 0.00% |
| DPST250117P00110000 | 2024-02-01 11:44AM EDT | 110.00 | 52.60 | 49.10 | 50.90 | 0.00 | - | 2 | 8 | 0.00% |
| DPST250117P00115000 | 2024-04-10 11:07AM EDT | 115.00 | 55.00 | 44.70 | 46.00 | 0.00 | - | 9 | 21 | 0.00% |
| DPST250117P00120000 | 2023-08-11 9:52AM EDT | 120.00 | 51.90 | 63.20 | 65.90 | 0.00 | - | 2 | 6 | 75.49% |
| DPST250117P00130000 | 2024-05-17 12:11PM EDT | 130.00 | 54.30 | 71.30 | 75.30 | 0.00 | - | 1 | 20 | 67.19% |
| DPST250117P00135000 | 2024-05-02 11:48AM EDT | 135.00 | 69.00 | 66.00 | 69.70 | 0.00 | - | 5 | 24 | 0.00% |
| DPST250117P00145000 | 2023-12-18 11:20AM EDT | 145.00 | 62.10 | 70.20 | 72.50 | 0.00 | - | 1 | 1 | 0.00% |
| DPST250117P00150000 | 2023-12-18 11:27AM EDT | 150.00 | 66.35 | 74.20 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| DPST250117P00160000 | 2024-06-05 11:40AM EDT | 160.00 | 97.90 | 100.50 | 104.70 | 0.00 | - | 10 | 11 | 66.11% |
© 2024 Yahoo. All rights reserved.