JDST - Direxion Daily Jr Gld Mnrs Bear 3X ETF

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JDST171124C000450002017-11-17 11:50PM EST45.0020.2315.3018.000.00-42241.50%
JDST171124C000500002017-11-06 10:32AM EST50.0013.2412.3014.200.00-5970195.31%
JDST171124C000505002017-10-16 4:35PM EST50.506.108.909.400.00-110.00%
JDST171124C000510002017-10-06 10:55PM EST51.006.908.609.100.00-110.00%
JDST171124C000520002017-10-16 10:13AM EST52.005.407.908.500.00-310.00%
JDST171124C000525002017-10-16 4:35PM EST52.505.107.608.100.00-220.00%
JDST171124C000530002017-11-03 10:56PM EST53.009.2010.7012.400.00-11214.55%
JDST171124C000535002017-11-10 11:45PM EST53.508.408.4012.000.00-11173.14%
JDST171124C000550002017-11-15 9:30AM EST55.0010.045.607.500.00-22102.25%
JDST171124C000560002017-11-10 11:45PM EST56.005.807.708.200.00-77151.27%
JDST171124C000565002017-11-10 11:45PM EST56.506.507.307.800.00-11148.44%
JDST171124C000570002017-11-01 10:20AM EST57.006.407.708.400.00-23177.59%
JDST171124C000580002017-11-17 1:00PM EST58.004.123.904.40-2.08-33.55%52555.37%
JDST171124C000585002017-10-13 10:57PM EST58.503.204.605.200.00-1198.83%
JDST171124C000590002017-11-15 3:51PM EST59.006.853.203.600.00-505155.86%
JDST171124C000595002017-11-17 12:51PM EST59.503.302.853.30-3.79-53.46%1056.84%
JDST171124C000600002017-11-17 3:51PM EST60.002.502.552.90-3.51-58.40%583056.06%
JDST171124C000605002017-11-13 12:37PM EST60.505.392.252.600.00-304156.35%
JDST171124C000610002017-11-17 3:42PM EST61.001.881.902.25-3.02-61.63%41054.25%
JDST171124C000620002017-11-17 1:46PM EST62.001.451.451.80-2.97-67.19%43456.01%
JDST171124C000625002017-11-17 11:31AM EST62.501.951.251.55-1.37-41.27%101055.76%
JDST171124C000630002017-11-17 2:18PM EST63.001.171.051.25-3.63-75.63%271654.00%
JDST171124C000640002017-11-17 1:37PM EST64.000.950.751.00-1.55-62.00%174055.86%
JDST171124C000650002017-11-17 3:59PM EST65.000.600.500.75-1.64-73.21%211756.15%
JDST171124C000660002017-11-17 3:39PM EST66.000.390.300.55-1.41-78.33%132755.86%
JDST171124C000670002017-11-17 11:50PM EST67.000.900.250.400.00-21158.11%
JDST171124C000680002017-11-14 1:00PM EST68.001.750.150.300.00-244458.59%
JDST171124C000700002017-11-17 12:35PM EST70.000.200.050.20-0.62-75.61%132762.11%
JDST171124C000710002017-11-17 11:50PM EST71.000.530.000.150.00-5560.94%
JDST171124C000720002017-11-17 9:55AM EST72.000.200.000.10-0.67-77.01%101061.72%
JDST171124C000730002017-10-27 10:51PM EST73.002.432.052.550.00-10187.60%
JDST171124C000740002017-11-10 11:45PM EST74.000.610.500.700.00-100119.73%
JDST171124C000750002017-11-15 3:46PM EST75.000.300.000.100.00-152774.61%
JDST171124C000760002017-11-17 11:50PM EST76.000.050.000.100.00-10078.91%
JDST171124C000770002017-11-03 10:56PM EST77.001.100.701.000.00-1010151.76%
JDST171124C000780002017-11-03 10:56PM EST78.001.150.600.950.00-7675153.32%
JDST171124C000800002017-11-14 1:15PM EST80.000.150.000.100.00-23594.92%
JDST171124C000810002017-11-03 10:56PM EST81.000.850.450.700.00-4343156.84%
JDST171124C000820002017-11-10 11:45PM EST82.000.150.100.250.00-3030125.39%
JDST171124C000900002017-10-27 10:51PM EST90.000.600.400.600.00-2020192.38%
JDST171124C000930002017-11-03 10:56PM EST93.000.300.050.300.00-2020167.58%
JDST171124C000940002017-11-03 10:56PM EST94.000.200.000.250.00-2020162.11%
JDST171124C000970002017-11-03 10:56PM EST97.000.150.000.200.00-2020166.41%
JDST171124C000980002017-10-30 12:39PM EST98.000.150.050.25-0.15-50.00%2030180.08%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JDST171124P000450002017-10-27 10:51PM EST45.000.400.350.500.00-33175.00%
JDST171124P000470002017-10-16 4:35PM EST47.002.751.451.700.00-166233.11%
JDST171124P000485002017-11-03 10:57PM EST48.500.700.200.350.00-88127.15%
JDST171124P000500002017-11-14 10:26AM EST50.000.090.000.050.00-1274.22%
JDST171124P000515002017-11-13 2:15PM EST51.500.100.000.100.00-303172.27%
JDST171124P000525002017-11-16 3:41PM EST52.500.050.000.150.00-22770.31%
JDST171124P000530002017-11-16 2:28PM EST53.000.050.000.150.00-2366.80%
JDST171124P000535002017-10-20 10:54PM EST53.504.253.604.000.00-11244.63%
JDST171124P000540002017-10-26 12:41PM EST54.001.651.551.900.00-314155.37%
JDST171124P000545002017-11-17 11:50PM EST54.500.150.000.200.00-2259.96%
JDST171124P000550002017-11-14 10:26AM EST55.000.310.100.250.00-2464.06%
JDST171124P000555002017-11-13 11:59AM EST55.500.450.100.300.00-9462.21%
JDST171124P000560002017-11-17 12:16PM EST56.000.160.100.35+0.01+6.67%63760.16%
JDST171124P000565002017-11-14 9:30AM EST56.500.450.200.350.00-111459.38%
JDST171124P000570002017-10-20 10:54PM EST57.005.505.305.700.00-20252.25%
JDST171124P000575002017-11-10 11:46PM EST57.502.801.001.250.00-131389.50%
JDST171124P000580002017-11-14 9:58AM EST58.000.550.400.650.00-11258.89%
JDST171124P000585002017-11-10 11:46PM EST58.502.501.201.600.00-2288.04%
JDST171124P000595002017-10-31 9:21AM EST59.502.922.302.600.00-4040111.04%
JDST171124P000600002017-11-17 11:01AM EST60.000.700.951.35-0.15-17.65%11360.40%
JDST171124P000605002017-11-16 3:33PM EST60.500.551.151.550.00-23860.50%
JDST171124P000610002017-11-17 11:50PM EST61.001.701.351.700.00-5659.08%
JDST171124P000620002017-11-17 12:44PM EST62.001.631.852.40+0.43+35.83%171562.31%
JDST171124P000625002017-11-17 11:50PM EST62.501.552.102.500.00-3058.98%
JDST171124P000630002017-11-17 11:13AM EST63.001.812.403.00-3.39-65.19%101462.21%
JDST171124P000640002017-11-17 11:50PM EST64.002.503.003.500.00-2558.50%
JDST171124P000650002017-11-17 11:50PM EST65.003.203.804.400.00-5762.99%
JDST171124P000660002017-11-17 11:50PM EST66.003.504.605.200.00-2063.77%
JDST171124P000700002017-11-03 10:57PM EST70.0010.308.408.800.00-1076.37%