Australia markets open in 6 minutes

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.14+0.93 (+1.00%)
At close: 04:00PM EDT
93.90 -0.24 (-0.25%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240419C000300002024-01-31 11:40AM EDT30.0060.500.000.000.00-740.00%
FAS240419C000350002024-04-10 11:42AM EDT35.0068.1058.0060.300.00-11462.50%
FAS240419C000400002023-12-21 3:19PM EDT40.0040.0041.8046.500.00-250.00%
FAS240419C000450002024-01-17 12:06PM EDT45.0036.0048.2052.400.00-64702.34%
FAS240419C000500002024-04-16 9:41AM EDT50.0043.8443.1045.200.00-114300.00%
FAS240419C000540002024-01-26 10:38AM EDT54.0034.8043.0047.500.00-113893.75%
FAS240419C000550002024-04-17 10:53AM EDT55.0038.5038.5040.500.00-213416.02%
FAS240419C000560002023-12-28 2:22PM EDT56.0029.2631.4035.500.00-20110.00%
FAS240419C000570002024-04-01 12:13PM EDT57.0053.9036.6039.000.00-19444.34%
FAS240419C000580002023-12-14 11:12AM EDT58.0025.8024.8026.500.00-14200.00%
FAS240419C000590002024-01-02 2:08PM EDT59.0026.1630.1032.900.00-6240.00%
FAS240419C000600002024-04-09 3:26PM EDT60.0047.0033.6035.400.00-127357.42%
FAS240419C000610002024-01-16 12:00PM EDT61.0021.2031.3035.400.00-222313.67%
FAS240419C000620002024-04-04 3:00PM EDT62.0044.0031.6032.700.00-115203.13%
FAS240419C000630002024-01-19 3:10PM EDT63.0022.6030.5034.500.00-222445.51%
FAS240419C000640002024-01-16 3:30PM EDT64.0018.1030.4034.500.00-127509.77%
FAS240419C000650002024-04-12 10:59AM EDT65.0032.1628.5030.300.00-258284.38%
FAS240419C000660002024-04-08 3:39PM EDT66.0043.0027.0029.100.00-1105367.58%
FAS240419C000670002024-04-08 3:38PM EDT67.0042.1026.6029.000.00-126323.05%
FAS240419C000680002024-04-16 3:47PM EDT68.0025.5525.0027.500.00-119219.53%
FAS240419C000690002024-04-12 1:39PM EDT69.0025.4724.4026.200.00-224224.61%
FAS240419C000700002024-04-17 3:01PM EDT70.0023.5524.0025.000.00-11440251.95%
FAS240419C000710002024-04-15 1:55PM EDT71.0023.8823.0023.600.00-370207.03%
FAS240419C000720002024-04-18 1:21PM EDT72.0021.8421.3024.00-0.97-4.25%115251.17%
FAS240419C000730002024-04-16 1:49PM EDT73.0020.1020.1021.600.00-235235.16%
FAS240419C000740002024-04-09 10:42AM EDT74.0031.3019.0021.400.00-115153.91%
FAS240419C000750002024-04-16 1:49PM EDT75.0018.1018.0020.800.00-1285189.45%
FAS240419C000760002024-04-16 2:27PM EDT76.0016.8018.0018.500.00-617153.13%
FAS240419C000770002024-04-17 12:05PM EDT77.0015.4017.0017.600.00-2115155.47%
FAS240419C000780002024-04-16 12:54PM EDT78.0015.8015.0016.600.00-247185.55%
FAS240419C000800002024-04-17 2:11PM EDT80.0013.8513.0014.500.00-7196156.05%
FAS240419C000850002024-04-18 1:49PM EDT85.009.008.009.60+0.09+1.01%4578117.58%
FAS240419C000870002024-04-12 12:41PM EDT87.009.806.707.500.00-1190.82%
FAS240419C000880002024-04-12 3:19PM EDT88.008.406.006.600.00-4465.04%
FAS240419C000890002024-04-12 3:06PM EDT89.007.605.107.000.00-66101.66%
FAS240419C000900002024-04-18 12:07PM EDT90.005.654.205.30+1.30+29.89%2030175.29%
FAS240419C000910002024-04-17 2:42PM EDT91.004.002.203.700.00-103861.62%
FAS240419C000920002024-04-16 3:56PM EDT92.002.572.552.800.00-192454.30%
FAS240419C000930002024-04-18 12:05PM EDT93.003.151.802.05+1.46+86.39%44150.93%
FAS240419C000940002024-04-18 1:21PM EDT94.001.101.201.40-0.32-22.54%203947.85%
FAS240419C000950002024-04-18 3:53PM EDT95.000.840.700.90-0.01-1.18%1540046.00%
FAS240419C000960002024-04-18 1:59PM EDT96.000.420.400.55-0.23-35.38%1099545.22%
FAS240419C000970002024-04-18 3:02PM EDT97.000.280.200.30-0.12-30.00%11110443.95%
FAS240419C000975002024-04-18 11:15AM EDT97.500.150.150.25-0.15-50.00%44345.61%
FAS240419C000980002024-04-18 3:53PM EDT98.000.150.100.20-0.09-37.50%5330046.68%
FAS240419C000985002024-04-18 11:03AM EDT98.500.100.050.15-0.25-71.43%27046.88%
FAS240419C000990002024-04-18 3:51PM EDT99.000.090.050.10-0.08-47.06%547245.90%
FAS240419C001000002024-04-18 3:02PM EDT100.000.100.000.10-0.01-9.09%2201,22252.73%
FAS240419C001010002024-04-17 2:51PM EDT101.000.100.000.10+0.02+25.00%124551.95%
FAS240419C001020002024-04-18 11:27AM EDT102.000.060.000.10+0.01+20.00%1113157.81%
FAS240419C001030002024-04-18 10:43AM EDT103.000.030.000.05-0.06-66.67%212857.03%
FAS240419C001040002024-04-17 2:51PM EDT104.000.100.000.750.00-4940105.86%
FAS240419C001050002024-04-18 11:21AM EDT105.000.050.000.100.00-1643074.61%
FAS240419C001060002024-04-17 1:02PM EDT106.000.050.000.050.00-386072.66%
FAS240419C001070002024-04-18 11:40AM EDT107.000.050.000.05+0.02+66.67%28977.34%
FAS240419C001080002024-04-16 10:05AM EDT108.000.150.000.100.00-140890.63%
FAS240419C001090002024-04-16 10:21AM EDT109.000.050.000.750.00-198140.23%
FAS240419C001100002024-04-16 9:58AM EDT110.000.050.000.050.00-436191.41%
FAS240419C001110002024-04-15 10:48AM EDT111.000.090.000.750.00-223152.93%
FAS240419C001120002024-04-17 11:21AM EDT112.000.050.000.100.00-1095110.16%
FAS240419C001130002024-04-12 2:57PM EDT113.000.250.000.750.00-10192165.23%
FAS240419C001140002024-04-15 11:17AM EDT114.000.050.000.700.00-10176168.55%
FAS240419C001150002024-04-18 10:42AM EDT115.000.380.000.15+0.34+850.00%3295132.03%
FAS240419C001160002024-04-12 1:05PM EDT116.000.120.000.050.00-65117.19%
FAS240419C001180002024-04-12 9:42AM EDT118.000.100.000.550.00-2121182.03%
FAS240419C001190002024-04-11 1:44PM EDT119.000.160.000.550.00-76125187.50%
FAS240419C001200002024-04-15 3:20PM EDT120.000.040.000.050.00-7473134.38%
FAS240419C001210002024-04-09 11:29AM EDT121.000.300.000.550.00-234197.66%
FAS240419C001220002024-04-09 10:42AM EDT122.000.200.000.550.00-112202.73%
FAS240419C001250002024-04-15 2:49PM EDT125.000.010.000.050.00-196153.13%
FAS240419C001300002024-04-11 10:56AM EDT130.000.100.000.550.00-2667241.02%
FAS240419C001350002024-03-19 3:55PM EDT135.000.140.000.650.00-12271.09%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240419P000300002024-03-12 1:36PM EDT30.000.050.000.750.00-171826.56%
FAS240419P000350002024-04-08 1:23PM EDT35.000.010.000.100.00-1101540.63%
FAS240419P000400002024-02-26 11:05AM EDT40.000.750.000.750.00-141632.81%
FAS240419P000450002024-02-15 1:14PM EDT45.000.150.000.100.00-387412.50%
FAS240419P000500002024-02-26 12:37PM EDT50.000.100.000.050.00-25308329.69%
FAS240419P000540002024-02-20 11:47AM EDT54.000.300.000.750.00-369431.64%
FAS240419P000550002024-03-27 9:59AM EDT55.000.040.000.600.00-581402.34%
FAS240419P000560002024-03-26 9:30AM EDT56.000.050.000.550.00-789384.38%
FAS240419P000570002023-12-01 11:29AM EDT57.002.631.351.600.00-11542.97%
FAS240419P000580002024-02-20 2:44PM EDT58.000.440.000.750.00-124383.59%
FAS240419P000590002024-01-22 2:31PM EDT59.000.770.350.750.00-14402.34%
FAS240419P000600002024-03-07 3:28PM EDT60.000.280.000.450.00-3397328.13%
FAS240419P000610002024-01-25 10:39AM EDT61.000.650.102.400.00-52462.31%
FAS240419P000620002024-02-09 12:08PM EDT62.000.750.050.750.00-1152342.58%
FAS240419P000630002024-03-12 10:38AM EDT63.000.150.000.750.00-1159327.15%
FAS240419P000640002024-02-29 12:07PM EDT64.000.300.000.750.00-316316.41%
FAS240419P000650002024-04-05 11:27AM EDT65.000.100.000.400.00-24205271.48%
FAS240419P000660002023-12-13 3:37PM EDT66.003.242.152.300.00-25473.63%
FAS240419P000670002024-03-15 11:27AM EDT67.000.200.000.750.00-117284.77%
FAS240419P000680002024-03-12 10:16AM EDT68.000.120.000.750.00-8092274.41%
FAS240419P000690002024-02-23 3:36PM EDT69.000.600.000.750.00-14264.06%
FAS240419P000700002024-04-12 3:54PM EDT70.000.150.000.750.00-5402254.10%
FAS240419P000710002024-02-20 10:30AM EDT71.001.100.000.750.00-1011244.14%
FAS240419P000720002024-03-25 9:42AM EDT72.000.190.000.750.00-2114234.18%
FAS240419P000730002024-02-21 10:41AM EDT73.001.290.050.550.00--3213.87%
FAS240419P000740002024-04-16 11:09AM EDT74.000.050.000.100.00-1035150.00%
FAS240419P000750002024-04-15 11:46AM EDT75.000.050.000.750.00-278205.08%
FAS240419P000760002024-04-16 3:56PM EDT76.000.050.000.750.00-152195.51%
FAS240419P000770002024-04-16 3:43PM EDT77.000.050.000.750.00-159185.94%
FAS240419P000780002024-04-15 3:07PM EDT78.000.150.000.750.00-52,046176.37%
FAS240419P000800002024-04-17 1:20PM EDT80.000.100.000.750.00-31419157.62%
FAS240419P000810002024-04-12 3:08PM EDT81.000.350.000.750.00-99148.24%
FAS240419P000820002024-04-12 11:57AM EDT82.000.250.000.750.00-38138.87%
FAS240419P000830002024-04-15 9:37AM EDT83.000.140.000.750.00-16129.49%
FAS240419P000850002024-04-17 3:02PM EDT85.000.050.000.10-0.05-50.00%21,41971.88%
FAS240419P000860002024-04-16 11:25AM EDT86.000.410.000.750.00-25101.37%
FAS240419P000880002024-04-18 3:11PM EDT88.000.050.050.15-0.35-87.50%24058.40%
FAS240419P000890002024-04-18 3:10PM EDT89.000.110.050.15-0.57-83.82%253650.59%
FAS240419P000900002024-04-18 3:12PM EDT90.000.190.100.20-0.29-60.42%5021551.17%
FAS240419P000910002024-04-18 3:27PM EDT91.000.200.200.30-0.51-71.83%636148.05%
FAS240419P000920002024-04-18 3:38PM EDT92.000.400.350.50-0.57-58.76%143047.27%
FAS240419P000930002024-04-18 10:55AM EDT93.000.700.600.75-0.75-51.72%3612344.78%
FAS240419P000940002024-04-18 12:52PM EDT94.001.080.951.15-0.07-6.09%57543.85%
FAS240419P000950002024-04-18 1:17PM EDT95.002.001.451.70-0.35-14.89%3025843.75%
FAS240419P000960002024-04-18 12:01PM EDT96.001.201.552.35-2.06-63.19%1113442.68%
FAS240419P000970002024-04-18 11:00AM EDT97.001.752.254.00-2.50-58.82%33781.25%
FAS240419P000975002024-04-17 1:17PM EDT97.504.472.555.000.00-201854.69%
FAS240419P000980002024-04-18 2:42PM EDT98.004.003.205.00-1.20-23.08%15692.77%
FAS240419P000985002024-04-17 1:20PM EDT98.504.804.006.00-0.54-10.11%1012275.68%
FAS240419P000990002024-04-18 10:09AM EDT99.004.234.405.10-2.22-34.42%22557.62%
FAS240419P001000002024-04-17 12:05PM EDT100.005.885.107.00-2.01-25.48%323461.52%
FAS240419P001010002024-04-18 10:09AM EDT101.007.315.108.00+0.24+3.39%376123.97%
FAS240419P001020002024-04-17 1:59PM EDT102.008.157.409.000.00-13388.28%
FAS240419P001030002024-04-18 12:35PM EDT103.008.208.3010.00-1.99-19.53%55691.80%
FAS240419P001040002024-04-18 1:42PM EDT104.0010.459.6011.00+1.84+21.37%211110.74%
FAS240419P001050002024-04-18 2:42PM EDT105.0010.8310.2011.00+0.63+6.18%21889.84%
FAS240419P001060002024-04-17 2:41PM EDT106.0011.8511.5013.000.00-781121.29%
FAS240419P001070002024-04-17 3:29PM EDT107.0013.8012.3014.000.00-623119.34%
FAS240419P001080002024-04-17 3:29PM EDT108.0014.6513.4014.900.00-310125.78%
FAS240419P001090002024-04-17 3:29PM EDT109.0015.5013.4015.000.00-451113.67%
FAS240419P001100002024-04-17 2:18PM EDT110.0016.6014.2016.700.00-1711182.03%
FAS240419P001110002024-04-17 2:18PM EDT111.0017.6016.1017.000.00-660124.61%
FAS240419P001120002024-04-17 1:51PM EDT112.0018.2217.5018.000.00-350130.08%
FAS240419P001130002024-04-15 10:40AM EDT113.0015.6018.3019.000.00-10135.55%
FAS240419P001140002024-04-04 2:10PM EDT114.0019.0019.4020.90+12.20+179.41%50161.91%
FAS240419P001150002024-04-12 10:12AM EDT115.0017.6020.5022.000.00-10178.52%
FAS240419P001190002024-04-17 2:32PM EDT119.0024.9023.3026.000.00-213262.79%
FAS240419P001200002024-04-12 3:41PM EDT120.0024.7025.0027.000.00-110170.70%
FAS240419P001210002024-04-17 1:51PM EDT121.0026.3026.3027.700.00-290175.39%
FAS240419P001240002024-04-17 2:32PM EDT124.0029.0029.3031.000.00-70214.84%
FAS240419P001300002024-03-15 12:25PM EDT130.0027.9032.5036.000.00-100215.63%