Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240503C00055000 | 2024-04-23 3:31PM EDT | 55.00 | 48.14 | 40.40 | 44.40 | 0.00 | - | 5 | 5 | 841.02% |
| FAS240503C00060000 | 2024-04-15 1:38PM EDT | 60.00 | 35.54 | 35.60 | 39.40 | 0.00 | - | - | 0 | 736.72% |
| FAS240503C00075000 | 2024-04-30 9:52AM EDT | 75.00 | 24.33 | 21.50 | 24.60 | 0.00 | - | 5 | 4 | 237.50% |
| FAS240503C00080000 | 2024-04-23 11:21AM EDT | 80.00 | 23.50 | 15.80 | 18.70 | 0.00 | - | 1 | 1 | 308.20% |
| FAS240503C00082000 | 2024-04-24 2:15PM EDT | 82.00 | 21.10 | 14.70 | 16.40 | 0.00 | - | - | 1 | 241.99% |
| FAS240503C00084000 | 2024-04-26 10:25AM EDT | 84.00 | 18.00 | 13.00 | 14.20 | 0.00 | - | 9 | 9 | 185.16% |
| FAS240503C00085000 | 2024-05-02 11:07AM EDT | 85.00 | 12.30 | 10.80 | 13.80 | 0.00 | - | 42 | 7 | 247.07% |
| FAS240503C00086000 | 2024-04-19 12:12PM EDT | 86.00 | 11.73 | 10.40 | 12.50 | 0.00 | - | 2 | 2 | 202.34% |
| FAS240503C00087000 | 2024-04-16 2:58PM EDT | 87.00 | 9.10 | 9.40 | 12.40 | 0.00 | - | - | 2 | 266.70% |
| FAS240503C00088000 | 2024-04-23 2:40PM EDT | 88.00 | 15.05 | 8.00 | 10.40 | 0.00 | - | 1 | 3 | 165.04% |
| FAS240503C00089000 | 2024-04-22 10:24AM EDT | 89.00 | 11.11 | 7.30 | 9.50 | 0.00 | - | 2 | 1 | 162.30% |
| FAS240503C00090000 | 2024-04-22 12:07PM EDT | 90.00 | 10.90 | 6.70 | 9.00 | 0.00 | - | 3 | 4 | 189.45% |
| FAS240503C00091000 | 2024-05-03 9:37AM EDT | 91.00 | 7.19 | 5.60 | 6.90 | -3.46 | -32.49% | 2 | 5 | 0.00% |
| FAS240503C00092000 | 2024-04-22 10:22AM EDT | 92.00 | 8.71 | 4.20 | 6.60 | 0.00 | - | - | 0 | 129.49% |
| FAS240503C00093000 | 2024-04-24 9:46AM EDT | 93.00 | 5.20 | 4.00 | 5.40 | -5.70 | -52.29% | 15 | 23 | 99.41% |
| FAS240503C00094000 | 2024-04-15 1:28PM EDT | 94.00 | 5.40 | 2.40 | 3.90 | 0.00 | - | 2 | 2 | 0.00% |
| FAS240503C00094500 | 2024-04-23 1:01PM EDT | 94.50 | 10.00 | 3.00 | 4.00 | 0.00 | - | - | 1 | 85.64% |
| FAS240503C00095000 | 2024-05-03 10:03AM EDT | 95.00 | 3.00 | 2.70 | 4.30 | +0.50 | +20.00% | 4 | 18 | 78.13% |
| FAS240503C00095500 | 2024-05-02 10:12AM EDT | 95.50 | 2.13 | 1.60 | 2.40 | 0.00 | - | 8 | 14 | 0.00% |
| FAS240503C00096000 | 2024-05-02 3:40PM EDT | 96.00 | 2.25 | 1.35 | 2.95 | 0.00 | - | 50 | 34 | 87.89% |
| FAS240503C00097000 | 2024-05-03 10:33AM EDT | 97.00 | 0.85 | 0.75 | 1.15 | -1.15 | -57.50% | 13 | 86 | 25.00% |
| FAS240503C00097500 | 2024-05-03 10:33AM EDT | 97.50 | 0.80 | 0.65 | 0.80 | -0.47 | -37.01% | 28 | 13 | 25.39% |
| FAS240503C00098000 | 2024-05-03 10:33AM EDT | 98.00 | 0.50 | 0.45 | 0.60 | -1.02 | -67.11% | 31 | 30 | 29.59% |
| FAS240503C00098500 | 2024-05-03 10:58AM EDT | 98.50 | 0.25 | 0.25 | 0.35 | -0.90 | -78.26% | 61 | 38 | 27.74% |
| FAS240503C00099000 | 2024-05-03 10:09AM EDT | 99.00 | 0.20 | 0.10 | 0.20 | -0.45 | -69.23% | 26 | 76 | 27.64% |
| FAS240503C00099500 | 2024-05-03 10:24AM EDT | 99.50 | 0.13 | 0.00 | 0.10 | -0.38 | -74.51% | 13 | 28 | 27.15% |
| FAS240503C00100000 | 2024-05-03 11:02AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.35 | -77.78% | 38 | 140 | 33.01% |
| FAS240503C00100500 | 2024-05-03 9:39AM EDT | 100.50 | 0.12 | 0.00 | 0.10 | -0.32 | -72.73% | 1 | 103 | 38.48% |
| FAS240503C00101000 | 2024-05-03 10:03AM EDT | 101.00 | 0.25 | 0.00 | 0.10 | -0.07 | -21.87% | 9 | 72 | 43.75% |
| FAS240503C00101500 | 2024-05-01 3:44PM EDT | 101.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 8 | 26 | 49.02% |
| FAS240503C00102000 | 2024-05-03 9:45AM EDT | 102.00 | 0.04 | 0.00 | 0.35 | -0.11 | -73.33% | 21 | 49 | 62.70% |
| FAS240503C00102500 | 2024-05-02 1:30PM EDT | 102.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 19 | 65.23% |
| FAS240503C00103000 | 2024-05-02 3:32PM EDT | 103.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 36 | 392 | 55.08% |
| FAS240503C00103500 | 2024-05-03 9:39AM EDT | 103.50 | 0.02 | 0.00 | 0.10 | -0.58 | -96.67% | 1 | 75 | 59.38% |
| FAS240503C00104000 | 2024-05-02 3:36PM EDT | 104.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 312 | 76.95% |
| FAS240503C00104500 | 2024-04-30 10:42AM EDT | 104.50 | 0.37 | 0.00 | 1.00 | 0.00 | - | 4 | 36 | 119.53% |
| FAS240503C00105000 | 2024-05-02 12:32PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 280 | 64.06% |
| FAS240503C00105500 | 2024-05-03 9:45AM EDT | 105.50 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 16 | 47 | 98.05% |
| FAS240503C00106000 | 2024-05-03 10:56AM EDT | 106.00 | 0.21 | 0.00 | 0.20 | -0.17 | -44.74% | 5 | 57 | 91.02% |
| FAS240503C00106500 | 2024-04-30 10:48AM EDT | 106.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 130.47% |
| FAS240503C00107000 | 2024-05-02 9:40AM EDT | 107.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 25 | 139 | 147.46% |
| FAS240503C00107500 | 2024-05-02 9:30AM EDT | 107.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 54 | 132.42% |
| FAS240503C00108000 | 2024-04-30 3:54PM EDT | 108.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 8 | 56 | 137.31% |
| FAS240503C00109000 | 2024-05-03 10:04AM EDT | 109.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 68 | 163.28% |
| FAS240503C00110000 | 2024-05-02 11:16AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 82 | 99.22% |
| FAS240503C00111000 | 2024-05-03 10:27AM EDT | 111.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 10 | 30 | 106.25% |
| FAS240503C00112000 | 2024-04-25 10:54AM EDT | 112.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 170.31% |
| FAS240503C00113000 | 2024-04-29 10:06AM EDT | 113.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 9 | 31 | 178.91% |
| FAS240503C00114000 | 2024-04-04 12:00PM EDT | 114.00 | 4.00 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 187.50% |
| FAS240503C00115000 | 2024-04-22 10:40AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 209.77% |
| FAS240503C00117000 | 2024-04-15 9:44AM EDT | 117.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 211.72% |
| FAS240503C00118000 | 2024-04-24 10:21AM EDT | 118.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 20 | 21 | 219.53% |
| FAS240503C00119000 | 2024-04-24 9:33AM EDT | 119.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 12 | 72 | 227.15% |
| FAS240503C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 52 | 270.51% |
| FAS240503C00121000 | 2024-04-15 10:14AM EDT | 121.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 275.59% |
| FAS240503C00125000 | 2024-04-11 3:05PM EDT | 125.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 8 | 4 | 310.16% |
| FAS240503C00130000 | 2024-04-15 10:23AM EDT | 130.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 343.16% |
| FAS240503C00145000 | 2024-04-08 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 287.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240503P00065000 | 2024-03-25 10:33AM EDT | 65.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 467.58% |
| FAS240503P00075000 | 2024-04-25 1:29PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 19 | 327.73% |
| FAS240503P00076000 | 2024-04-23 3:50PM EDT | 76.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 2 | 339.45% |
| FAS240503P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 38 | 284.57% |
| FAS240503P00081000 | 2024-04-22 9:42AM EDT | 81.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | - | 5 | 271.09% |
| FAS240503P00082000 | 2024-04-22 1:16PM EDT | 82.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | - | 2 | 257.62% |
| FAS240503P00085000 | 2024-05-01 1:00PM EDT | 85.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 16 | 39 | 217.38% |
| FAS240503P00086000 | 2024-04-29 3:38PM EDT | 86.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 201.17% |
| FAS240503P00087000 | 2024-05-02 3:33PM EDT | 87.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 4 | 30 | 160.55% |
| FAS240503P00088000 | 2024-04-26 10:33AM EDT | 88.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 113.28% |
| FAS240503P00089000 | 2024-05-01 1:57PM EDT | 89.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 139.65% |
| FAS240503P00090000 | 2024-05-03 10:35AM EDT | 90.00 | 0.11 | 0.00 | 0.25 | +0.02 | +22.22% | 6 | 81 | 103.13% |
| FAS240503P00091000 | 2024-05-01 1:59PM EDT | 91.00 | 1.09 | 0.00 | 0.60 | 0.00 | - | 7 | 12 | 115.04% |
| FAS240503P00091500 | 2024-04-30 12:22PM EDT | 91.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 147.46% |
| FAS240503P00092000 | 2024-05-01 2:28PM EDT | 92.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 47 | 162.50% |
| FAS240503P00092500 | 2024-05-02 3:41PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 62.89% |
| FAS240503P00093000 | 2024-05-02 10:51AM EDT | 93.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 109 | 57.81% |
| FAS240503P00093500 | 2024-04-30 3:12PM EDT | 93.50 | 0.48 | 0.00 | 1.25 | 0.00 | - | 100 | 104 | 108.59% |
| FAS240503P00094000 | 2024-05-03 10:57AM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.44 | -89.80% | 11 | 308 | 56.25% |
| FAS240503P00094500 | 2024-05-02 10:13AM EDT | 94.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 50.59% |
| FAS240503P00095000 | 2024-05-03 10:57AM EDT | 95.00 | 0.08 | 0.05 | 0.15 | -0.62 | -88.57% | 6 | 187 | 50.39% |
| FAS240503P00095500 | 2024-05-03 11:02AM EDT | 95.50 | 0.10 | 0.05 | 0.15 | -0.68 | -87.18% | 23 | 45 | 44.14% |
| FAS240503P00096000 | 2024-05-03 10:06AM EDT | 96.00 | 0.17 | 0.15 | 0.20 | -0.53 | -75.71% | 57 | 414 | 41.90% |
| FAS240503P00096500 | 2024-05-03 10:43AM EDT | 96.50 | 0.30 | 0.20 | 0.35 | -0.95 | -76.00% | 1 | 19 | 44.63% |
| FAS240503P00097000 | 2024-05-03 10:31AM EDT | 97.00 | 0.35 | 0.30 | 0.45 | -0.70 | -66.67% | 129 | 147 | 41.99% |
| FAS240503P00097500 | 2024-05-03 10:43AM EDT | 97.50 | 0.70 | 0.50 | 0.65 | -0.98 | -58.33% | 7 | 50 | 42.77% |
| FAS240503P00098000 | 2024-05-03 10:19AM EDT | 98.00 | 0.85 | 0.70 | 0.85 | -0.41 | -32.54% | 46 | 29 | 41.31% |
| FAS240503P00098500 | 2024-05-03 10:43AM EDT | 98.50 | 1.40 | 1.00 | 1.20 | +0.20 | +16.67% | 5 | 83 | 45.02% |
| FAS240503P00099000 | 2024-05-03 10:58AM EDT | 99.00 | 1.57 | 1.05 | 1.60 | -1.36 | -46.42% | 6 | 115 | 49.41% |
| FAS240503P00099500 | 2024-05-01 2:40PM EDT | 99.50 | 1.90 | 0.95 | 2.35 | 0.00 | - | 3 | 7 | 71.48% |
| FAS240503P00100000 | 2024-05-03 9:32AM EDT | 100.00 | 1.40 | 2.00 | 2.75 | -0.84 | -37.50% | 2 | 59 | 52.54% |
| FAS240503P00100500 | 2024-04-26 1:32PM EDT | 100.50 | 2.05 | 2.05 | 3.60 | 0.00 | - | 1 | 7 | 56.15% |
| FAS240503P00101000 | 2024-05-02 11:21AM EDT | 101.00 | 4.01 | 3.60 | 4.60 | 0.00 | - | 10 | 12 | 110.06% |
| FAS240503P00101500 | 2024-05-02 10:48AM EDT | 101.50 | 5.60 | 2.10 | 5.30 | 0.00 | - | 10 | 11 | 58.59% |
| FAS240503P00102000 | 2024-05-02 3:10PM EDT | 102.00 | 3.64 | 3.60 | 5.90 | 0.00 | - | 33 | 28 | 104.59% |
| FAS240503P00102500 | 2024-05-02 9:43AM EDT | 102.50 | 5.16 | 3.80 | 6.70 | 0.00 | - | 5 | 19 | 111.52% |
| FAS240503P00103000 | 2024-05-03 10:58AM EDT | 103.00 | 5.62 | 4.90 | 6.00 | +1.63 | +40.85% | 50 | 61 | 97.07% |
| FAS240503P00103500 | 2024-05-01 2:56PM EDT | 103.50 | 3.70 | 5.40 | 6.90 | 0.00 | - | 2 | 4 | 117.97% |
| FAS240503P00104000 | 2024-05-02 11:08AM EDT | 104.00 | 6.60 | 5.30 | 6.80 | 0.00 | - | 2 | 76 | 61.33% |
| FAS240503P00104500 | 2024-04-19 2:41PM EDT | 104.50 | 8.40 | 5.30 | 7.50 | 0.00 | - | 1 | 1 | 154.39% |
| FAS240503P00105000 | 2024-05-02 11:14AM EDT | 105.00 | 8.50 | 6.60 | 8.50 | 0.00 | - | 6 | 35 | 128.52% |
| FAS240503P00106000 | 2024-04-26 10:16AM EDT | 106.00 | 4.78 | 6.80 | 9.30 | 0.00 | - | 10 | 2 | 77.34% |
| FAS240503P00106500 | 2024-04-22 1:52PM EDT | 106.50 | 5.40 | 8.50 | 9.50 | 0.00 | - | 1 | 0 | 141.11% |
| FAS240503P00107000 | 2024-05-02 10:11AM EDT | 107.00 | 10.52 | 8.60 | 10.90 | 0.00 | - | - | 0 | 167.29% |
| FAS240503P00107500 | 2024-04-09 10:30AM EDT | 107.50 | 5.60 | 9.00 | 11.70 | 0.00 | - | - | 1 | 180.66% |
| FAS240503P00108500 | 2024-04-09 11:44AM EDT | 108.50 | 6.50 | 10.60 | 11.60 | 0.00 | - | 1 | 5 | 171.29% |
| FAS240503P00109000 | 2024-04-15 9:35AM EDT | 109.00 | 9.70 | 10.80 | 12.60 | 0.00 | - | 6 | 1 | 185.35% |
| FAS240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 12.50 | 10.90 | 12.80 | +3.50 | +38.89% | 1 | 1 | 204.30% |
| FAS240503P00111000 | 2024-04-22 2:39PM EDT | 111.00 | 8.80 | 12.50 | 14.00 | 0.00 | - | 1 | 0 | 156.84% |
| FAS240503P00112000 | 2024-04-08 2:30PM EDT | 112.00 | 6.60 | 13.60 | 15.60 | 0.00 | - | - | 2 | 206.64% |
| FAS240503P00114000 | 2024-04-09 12:00PM EDT | 114.00 | 9.70 | 15.80 | 17.10 | 0.00 | - | 3 | 5 | 208.98% |
| FAS240503P00115000 | 2024-04-04 11:53AM EDT | 115.00 | 7.00 | 17.00 | 19.20 | 0.00 | - | 1 | 1 | 280.66% |
| FAS240503P00116000 | 2024-04-08 10:25AM EDT | 116.00 | 9.40 | 17.90 | 19.60 | 0.00 | - | - | 1 | 259.18% |
| FAS240503P00120000 | 2024-04-08 10:33AM EDT | 120.00 | 12.30 | 20.60 | 23.20 | 0.00 | - | - | 0 | 337.11% |
© 2024 Yahoo. All rights reserved.