U.S. Markets close in 4 hrs 24 mins

Direxion Daily MSCI Real Estate Bear 3X Shares (DRV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.79+0.23 (+1.70%)
As of 11:34AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DRV200821C000100002020-06-25 9:35AM EDT10.007.405.406.200.00-88498.44%
DRV200821C000110002020-08-07 3:21PM EDT11.002.551.452.850.00-6098.44%
DRV200821C000130002020-08-12 12:31PM EDT13.000.850.801.050.00-30067.97%
DRV200821C000140002020-08-13 9:33AM EDT14.000.300.350.45-0.10-25.00%354657.23%
DRV200821C000150002020-08-12 11:52AM EDT15.000.150.100.25-0.04-21.05%443466.02%
DRV200821C000160002020-08-11 3:20PM EDT16.000.150.000.100.00-1011965.23%
DRV200821C000170002020-08-11 11:04AM EDT17.000.090.000.100.00-1084.38%
DRV200821C000180002020-08-11 11:04AM EDT18.000.070.000.150.00-155110.94%
DRV200821C000190002020-08-04 12:02PM EDT19.000.050.000.150.00-130127.34%
DRV200821C000200002020-08-05 1:28PM EDT20.000.060.000.150.00-1388142.97%
DRV200821C000210002020-08-03 10:01AM EDT21.000.100.000.150.00-259157.03%
DRV200821C000220002020-08-03 9:30AM EDT22.000.100.000.050.00-10142.19%
DRV200821C000230002020-07-30 10:37AM EDT23.000.110.000.150.00-1037182.81%
DRV200821C000240002020-07-28 3:03PM EDT24.000.100.000.150.00-60193.75%
DRV200821C000250002020-08-06 11:33AM EDT25.000.160.000.150.00-30204.69%
DRV200821C000270002020-08-06 3:47PM EDT27.000.060.000.150.00-30225.00%
DRV200821C000280002020-07-09 8:17PM EDT28.000.450.150.250.00-516282.42%
DRV200821C000290002020-07-21 10:16AM EDT29.000.200.000.150.00-40243.75%
DRV200821C000300002020-07-27 2:01PM EDT30.000.100.000.150.00-21,144252.34%
DRV200821C000310002020-07-09 2:43PM EDT31.000.520.000.250.00-58284.38%
DRV200821C000320002020-07-27 2:01PM EDT32.000.150.000.150.00-20268.75%
DRV200821C000330002020-07-29 3:41PM EDT33.000.050.000.150.00-1422276.56%
DRV200821C000340002020-07-09 5:02PM EDT34.001.350.000.000.00-2950.00%
DRV200821C000350002020-07-08 12:38PM EDT35.000.350.000.250.00-249315.63%
DRV200821C000360002020-07-08 9:33AM EDT36.000.350.000.250.00-113323.44%
DRV200821C000380002020-07-20 12:42PM EDT38.000.150.000.150.00-10310.94%
DRV200821C000390002020-06-17 10:56AM EDT39.000.600.100.350.00-123381.25%
DRV200821C000410002020-07-09 5:02PM EDT41.0010.000.000.000.00-1950.00%
DRV200821C000420002020-07-09 8:17PM EDT42.003.100.000.250.00-439361.72%
DRV200821C000430002020-07-09 8:17PM EDT43.001.100.000.250.00-11367.19%
DRV200821C000440002020-07-09 8:17PM EDT44.005.000.000.250.00-42373.44%
DRV200821C000450002020-07-17 9:47AM EDT45.000.150.000.050.00-100303.13%
DRV200821C000460002020-07-09 8:17PM EDT46.000.910.000.250.00-21384.38%
DRV200821C000470002020-07-09 8:17PM EDT47.0020.500.000.250.00--1389.06%
DRV200821C000480002020-07-09 8:17PM EDT48.0024.500.000.250.00--1393.75%
DRV200821C000490002020-06-22 1:16PM EDT49.000.500.000.000.00-2450.00%
DRV200821C000500002020-06-15 9:51AM EDT50.001.200.050.250.00-580415.63%
DRV200821C000510002020-07-09 8:17PM EDT51.0025.000.000.250.00--1408.59%
DRV200821C000520002020-07-09 8:17PM EDT52.002.000.000.250.00-1014413.28%
DRV200821C000530002020-07-09 5:02PM EDT53.000.600.000.000.00-1050.00%
DRV200821C000540002020-07-09 8:17PM EDT54.003.710.000.250.00-108421.88%
DRV200821C000560002020-07-09 5:02PM EDT56.002.300.000.000.00--150.00%
DRV200821C000590002020-07-09 8:17PM EDT59.001.550.000.250.00-44442.19%
DRV200821C000600002020-07-29 1:44PM EDT60.000.050.000.150.00-3201,183415.63%
DRV200821C000610002020-07-09 8:17PM EDT61.003.000.000.250.00--1450.00%
DRV200821C000640002020-07-09 8:17PM EDT64.004.350.000.250.00--10460.94%
DRV200821C000650002020-07-09 8:17PM EDT65.002.500.000.250.00-1062464.84%
DRV200821C000690002020-07-09 5:02PM EDT69.002.630.000.000.00-241750.00%
DRV200821C000700002020-06-17 3:57PM EDT70.000.470.000.300.00-47494.53%
DRV200821C000750002020-07-15 2:59PM EDT75.000.100.000.150.00-224464.06%
DRV200821C000800002020-06-24 1:36PM EDT80.000.500.000.250.00-17510.94%
DRV200821C000850002020-06-26 9:33AM EDT85.000.400.000.200.00-11507.81%
DRV200821C000950002020-07-09 8:17PM EDT95.002.300.000.250.00-33548.44%
DRV200821C001000002020-07-09 5:02PM EDT100.001.900.000.000.00-1350.00%
DRV200821C001050002020-07-27 9:30AM EDT105.000.050.000.000.00-2050.00%
PutsforAugust 21, 2020