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 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPST240621C000200002024-03-27 3:34PM EDT20.0056.4046.8050.000.00-121,508.40%
DPST240621C000300002024-05-22 1:06PM EDT30.0046.1525.8029.400.00-114425.98%
DPST240621C000350002024-06-14 3:21PM EDT35.0022.9421.2023.10-42.06-64.71%2253222.66%
DPST240621C000400002024-06-14 3:25PM EDT40.0017.8517.5019.90-8.25-31.61%28913227.54%
DPST240621C000430002024-04-11 12:32PM EDT43.0023.0033.5036.000.00-721,051.86%
DPST240621C000440002023-11-03 11:21AM EDT44.0024.3234.2035.000.00-261,058.89%
DPST240621C000450002024-04-22 10:14AM EDT45.0023.500.000.000.00-400.00%
DPST240621C000460002024-04-10 3:29PM EDT46.0021.3030.8033.000.00-46962.21%
DPST240621C000470002024-06-13 11:06AM EDT47.0013.3010.4011.200.00-12116.80%
DPST240621C000480002024-04-10 3:29PM EDT48.0019.9229.3031.300.00-44919.73%
DPST240621C000500002024-06-14 3:23PM EDT50.007.807.709.10-2.23-22.23%839101.95%
DPST240621C000510002024-03-07 3:24PM EDT51.0029.3021.5022.800.00-12638.28%
DPST240621C000520002024-06-12 9:44AM EDT52.0012.705.906.400.00-1368.75%
DPST240621C000530002024-06-11 2:19PM EDT53.007.103.706.500.00-141756.93%
DPST240621C000540002024-06-13 11:06AM EDT54.004.554.304.60-2.25-33.09%1164.84%
DPST240621C000550002024-06-14 3:25PM EDT55.003.663.503.80-2.59-41.44%297162.21%
DPST240621C000560002024-06-14 2:59PM EDT56.002.852.853.10-2.35-45.19%71761.87%
DPST240621C000570002024-06-14 3:33PM EDT57.002.262.252.50-5.44-70.65%365661.47%
DPST240621C000580002024-06-14 3:12PM EDT58.001.781.801.90-3.72-67.64%825460.94%
DPST240621C000590002024-06-14 3:45PM EDT59.001.431.301.50-1.87-56.67%4112460.16%
DPST240621C000600002024-06-14 3:58PM EDT60.001.030.951.10-1.67-61.85%1358759.28%
DPST240621C000610002024-06-14 1:02PM EDT61.000.800.700.85-1.50-65.22%2710860.25%
DPST240621C000620002024-06-14 2:56PM EDT62.000.500.500.65-1.35-72.97%4334360.94%
DPST240621C000625002024-06-14 2:33PM EDT62.500.450.450.55-1.20-72.73%41961.62%
DPST240621C000630002024-06-14 3:57PM EDT63.000.450.350.45-0.98-68.53%5821260.55%
DPST240621C000635002024-06-14 3:45PM EDT63.500.350.300.45-1.17-76.97%283162.79%
DPST240621C000640002024-06-14 3:59PM EDT64.000.350.250.35-0.85-70.83%314661.91%
DPST240621C000645002024-06-14 3:52PM EDT64.500.250.250.30-0.83-76.85%252463.67%
DPST240621C000650002024-06-14 1:48PM EDT65.000.210.200.30-0.69-76.67%3126765.04%
DPST240621C000655002024-06-13 10:20AM EDT65.500.950.150.250.00-283564.45%
DPST240621C000660002024-06-14 2:40PM EDT66.000.200.150.20-0.57-74.03%165065.23%
DPST240621C000665002024-06-13 12:52PM EDT66.500.200.150.25-0.45-69.23%1670.12%
DPST240621C000670002024-06-14 2:57PM EDT67.000.170.100.20-0.44-72.13%1927368.36%
DPST240621C000675002024-06-14 3:11PM EDT67.500.120.100.20-0.42-77.78%23570.90%
DPST240621C000680002024-06-14 11:31AM EDT68.000.150.100.20-0.31-67.39%305473.63%
DPST240621C000685002024-06-13 10:58AM EDT68.500.480.100.200.00-1776.17%
DPST240621C000690002024-06-14 3:52PM EDT69.000.110.100.15-1.09-90.83%3013475.78%
DPST240621C000700002024-06-14 1:54PM EDT70.000.100.050.15-0.24-70.59%5552477.34%
DPST240621C000710002024-06-14 10:07AM EDT71.000.090.050.15-0.21-70.00%216381.84%
DPST240621C000720002024-06-13 1:47PM EDT72.000.210.051.350.00-748134.47%
DPST240621C000730002024-06-13 9:42AM EDT73.000.220.051.400.00-550141.50%
DPST240621C000740002024-06-13 10:16AM EDT74.000.200.051.350.00-715145.61%
DPST240621C000745002024-06-14 2:59PM EDT74.500.060.050.15-0.66-91.67%2996.88%
DPST240621C000750002024-06-14 1:37PM EDT75.000.090.050.15-0.11-55.00%836199.22%
DPST240621C000755002024-06-12 11:35AM EDT75.500.500.001.350.00-5353152.15%
DPST240621C000760002024-06-13 2:56PM EDT76.000.170.001.350.00-144154.69%
DPST240621C000765002024-06-12 10:46AM EDT76.500.450.051.350.00--612158.79%
DPST240621C000770002024-06-14 10:53AM EDT77.000.130.050.20+0.01+8.33%114111.33%
DPST240621C000775002024-06-12 11:07AM EDT77.500.400.001.350.00-811162.30%
DPST240621C000780002024-06-07 11:13AM EDT78.000.300.000.800.00-23144.92%
DPST240621C000785002024-06-04 11:36AM EDT78.500.550.001.350.00-13167.19%
DPST240621C000790002024-06-14 1:59PM EDT79.000.420.050.50+0.07+20.00%15137.89%
DPST240621C000795002024-06-12 9:57AM EDT79.500.170.001.350.00-510172.07%
DPST240621C000800002024-06-14 1:33PM EDT80.000.050.000.100.00-38551107.03%
DPST240621C000810002024-06-12 12:36PM EDT81.000.190.001.350.00-2023179.10%
DPST240621C000820002024-06-13 11:25AM EDT82.000.050.001.350.00-412183.69%
DPST240621C000830002024-06-14 3:18PM EDT83.000.050.001.10-0.19-79.17%1025179.10%
DPST240621C000840002024-05-29 10:25AM EDT84.000.360.001.350.00-810192.58%
DPST240621C000850002024-06-14 9:53AM EDT85.000.050.000.20-0.05-50.00%4358136.33%
DPST240621C000860002024-06-04 2:08PM EDT86.000.280.001.350.00-12201.17%
DPST240621C000870002024-06-14 11:31AM EDT87.000.050.001.35-0.45-90.00%62205.37%
DPST240621C000900002024-06-12 1:54PM EDT90.000.160.000.300.00-35352162.50%
DPST240621C000910002024-05-22 1:46PM EDT91.001.200.001.350.00--1221.29%
DPST240621C000950002024-06-14 10:55AM EDT95.000.550.000.05+0.35+175.00%6430140.63%
DPST240621C001000002024-06-14 3:37PM EDT100.000.030.000.05-0.03-50.00%2228153.13%
DPST240621C001050002024-06-13 2:12PM EDT105.000.040.000.050.00-89166165.63%
DPST240621C001100002024-06-13 10:00AM EDT110.000.050.000.400.00-3757229.69%
DPST240621C001150002024-05-02 9:57AM EDT115.000.540.051.000.00-20668285.35%
DPST240621C001200002024-05-29 11:00AM EDT120.000.640.001.350.00-547313.28%
DPST240621C001250002024-06-12 9:37AM EDT125.000.050.000.050.00-1206206.25%
DPST240621C001300002024-06-10 9:43AM EDT130.000.050.001.350.00-1749338.28%
DPST240621C001350002024-06-10 9:44AM EDT135.000.050.001.200.00-2529342.19%
DPST240621C001400002024-04-15 10:17AM EDT140.000.250.050.200.00-76121277.73%
DPST240621C001450002024-06-10 9:38AM EDT145.000.050.001.200.00-24363.48%
DPST240621C001500002024-06-04 11:01AM EDT150.000.050.000.050.00-2222246.88%
DPST240621C001550002024-04-19 9:49AM EDT155.000.010.001.350.00-13391.21%
DPST240621C001600002024-06-14 9:49AM EDT160.000.050.000.050.00-2055260.94%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPST240621P000200002024-05-14 2:13PM EDT20.000.640.000.050.00-1178303.13%
DPST240621P000250002024-06-10 11:02AM EDT25.000.030.000.050.00-2147242.19%
DPST240621P000300002024-06-03 9:36AM EDT30.000.050.000.050.00-368192.19%
DPST240621P000350002024-06-14 11:45AM EDT35.000.090.000.05+0.04+80.00%63498150.00%
DPST240621P000380002024-06-14 3:56PM EDT38.000.050.000.100.00-6463140.63%
DPST240621P000390002024-06-12 9:49AM EDT39.000.050.001.350.00--2220.90%
DPST240621P000400002024-06-14 3:32PM EDT40.000.120.000.20+0.03+33.33%395301139.45%
DPST240621P000430002024-06-13 10:40AM EDT43.000.100.050.100.00-100482110.16%
DPST240621P000440002024-06-11 10:31AM EDT44.000.170.050.100.00-2146102.73%
DPST240621P000450002024-06-12 10:46AM EDT45.000.090.050.15-0.01-10.00%125307100.39%
DPST240621P000460002024-06-11 12:11PM EDT46.000.220.051.450.00-2233151.07%
DPST240621P000470002024-06-14 12:59PM EDT47.000.110.100.15-0.18-62.07%1614689.06%
DPST240621P000480002024-06-14 3:18PM EDT48.000.130.100.15-0.20-60.61%5720581.64%
DPST240621P000490002024-06-14 9:42AM EDT49.000.170.150.200.00-4038279.88%
DPST240621P000500002024-06-14 2:42PM EDT50.000.250.200.25+0.03+13.64%8038676.56%
DPST240621P000510002024-06-12 10:08AM EDT51.000.250.250.30+0.05+25.00%114072.27%
DPST240621P000520002024-06-14 3:18PM EDT52.000.380.350.45+0.08+26.67%14219171.68%
DPST240621P000530002024-06-14 3:55PM EDT53.000.500.450.600.00-12922069.04%
DPST240621P000540002024-06-14 3:58PM EDT54.000.650.600.75+0.15+30.00%11211265.92%
DPST240621P000550002024-06-14 3:59PM EDT55.000.900.851.00+0.25+38.46%4384065.04%
DPST240621P000560002024-06-14 3:59PM EDT56.001.251.151.30+0.45+56.25%13627063.57%
DPST240621P000570002024-06-14 3:46PM EDT57.001.591.501.70+0.54+51.43%15121162.31%
DPST240621P000580002024-06-14 3:14PM EDT58.002.091.952.15+0.72+52.55%8538560.94%
DPST240621P000590002024-06-14 3:08PM EDT59.002.602.502.75+0.25+10.64%2,2032,15160.99%
DPST240621P000600002024-06-14 3:57PM EDT60.003.213.103.40+1.11+52.86%9039860.16%
DPST240621P000610002024-06-14 12:04PM EDT61.004.353.904.20+0.98+29.08%138763.09%
DPST240621P000620002024-06-14 3:59PM EDT62.004.754.705.00+1.24+35.33%365464.16%
DPST240621P000625002024-06-14 10:06AM EDT62.505.235.006.00+2.95+129.39%131174.41%
DPST240621P000630002024-06-14 3:37PM EDT63.005.705.406.70+1.85+48.05%1610580.57%
DPST240621P000635002024-06-12 11:58AM EDT63.506.104.507.70+3.55+139.22%42464.16%
DPST240621P000640002024-06-14 11:46AM EDT64.006.665.908.00+1.16+21.09%264784.38%
DPST240621P000645002024-06-13 12:26PM EDT64.506.025.408.600.00-91965.23%
DPST240621P000650002024-06-14 3:32PM EDT65.007.607.209.30+1.30+20.63%103309104.79%
DPST240621P000655002024-06-12 1:43PM EDT65.503.406.509.500.00--3771.48%
DPST240621P000660002024-06-12 2:09PM EDT66.003.908.208.900.00-475577.83%
DPST240621P000670002024-06-14 3:59PM EDT67.009.509.1011.40+2.05+27.52%1959119.63%
DPST240621P000680002024-06-14 11:43AM EDT68.0010.2010.1012.50+4.80+88.89%4547128.91%
DPST240621P000690002024-06-04 3:21PM EDT69.007.9210.8012.700.00-14108.20%
DPST240621P000700002024-06-14 12:54PM EDT70.0012.4012.1014.60+2.77+28.76%3229144.63%
DPST240621P000710002024-06-14 11:16AM EDT71.0013.3312.4013.80+3.23+31.98%117122.95%
DPST240621P000720002024-06-06 3:58PM EDT72.009.7012.8015.000.00-238139.94%
DPST240621P000730002024-06-13 12:10PM EDT73.0013.4214.4017.200.00-159134.18%
DPST240621P000740002024-06-04 3:28PM EDT74.0011.7215.1016.700.00-422133.01%
DPST240621P000745002024-05-24 9:31AM EDT74.507.3415.1018.000.00-22179.59%
DPST240621P000750002024-06-12 12:36PM EDT75.0011.1017.0019.600.00-13216172.75%
DPST240621P000755002024-06-04 1:31PM EDT75.5013.6016.7018.400.00-17153.61%
DPST240621P000760002024-05-24 9:45AM EDT76.008.7217.5019.500.00-35127.15%
DPST240621P000765002024-06-13 11:35AM EDT76.5016.7817.1020.100.00-12195.80%
DPST240621P000770002024-05-24 9:37AM EDT77.008.5217.8021.000.00-24121.29%
DPST240621P000775002024-05-30 9:47AM EDT77.5013.3018.4020.700.00-11181.25%
DPST240621P000780002024-05-23 2:22PM EDT78.0011.5619.0022.600.00--2159.86%
DPST240621P000800002024-06-13 12:08PM EDT80.0020.3721.0023.200.00-130194.14%
DPST240621P000810002024-05-30 12:06PM EDT81.0014.5021.8024.300.00-151204.59%
DPST240621P000830002024-05-30 2:31PM EDT83.0016.8223.6027.100.00-200138.28%
DPST240621P000850002024-06-14 9:50AM EDT85.0026.3525.5029.00-0.35-1.31%1083123.44%
DPST240621P000900002024-06-04 9:42AM EDT90.0027.0030.5033.600.00-243262.40%
DPST240621P000950002024-05-29 11:32AM EDT95.0032.7535.5038.700.00-1019288.67%
DPST240621P001000002024-05-15 10:20AM EDT100.0019.9540.2044.200.00-210100.00%
DPST240621P001050002024-05-14 11:04AM EDT105.0026.7043.0046.400.00-100.00%
DPST240621P001100002024-02-01 10:38AM EDT110.0036.8043.0045.000.00-550.00%
DPST240621P001150002024-01-16 11:06AM EDT115.0040.0045.0046.800.00-2100.00%
DPST240621P001200002024-01-17 10:43AM EDT120.0045.990.0051.500.00-16120.00%
DPST240621P001300002024-01-29 2:04PM EDT130.0042.3061.0064.000.00-230.00%
DPST240621P001350002023-12-19 11:23AM EDT135.0046.0855.8057.600.00--20.00%
DPST240621P001400002024-01-16 10:39AM EDT140.0063.8867.4069.400.00-800.00%
DPST240621P001550002024-01-10 4:36PM EDT155.0066.9483.6086.700.00-320.00%
DPST240621P001600002024-03-14 10:19AM EDT160.0091.2296.1099.400.00-100.00%