Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240802C00075000 | 2024-07-19 3:57PM EDT | 75.00 | 38.07 | 40.20 | 44.50 | 0.00 | - | 1 | 3 | 276.95% |
| FAS240802C00080000 | 2024-07-18 9:48AM EDT | 80.00 | 41.60 | 35.30 | 39.60 | 0.00 | - | 1 | 7 | 125.39% |
| FAS240802C00085000 | 2024-07-23 11:56AM EDT | 85.00 | 31.60 | 30.30 | 34.60 | 0.00 | - | 2 | 4 | 107.42% |
| FAS240802C00090000 | 2024-07-18 10:17AM EDT | 90.00 | 32.82 | 25.30 | 29.70 | 0.00 | - | 10 | 18 | 97.66% |
| FAS240802C00094500 | 2024-06-13 1:02PM EDT | 94.50 | 7.80 | 14.60 | 17.30 | 0.00 | - | 2 | 2 | 0.00% |
| FAS240802C00095000 | 2024-06-18 11:53AM EDT | 95.00 | 9.90 | 20.40 | 23.40 | 0.00 | - | 1 | 1 | 126.86% |
| FAS240802C00096000 | 2024-06-18 3:11PM EDT | 96.00 | 8.80 | 20.60 | 21.80 | 0.00 | - | 32 | 32 | 97.46% |
| FAS240802C00096500 | 2024-07-19 11:30AM EDT | 96.50 | 17.70 | 19.40 | 22.60 | 0.00 | - | 1 | 1 | 75.39% |
| FAS240802C00097000 | 2024-06-20 10:40AM EDT | 97.00 | 8.30 | 15.20 | 18.60 | 0.00 | - | 12 | 12 | 0.00% |
| FAS240802C00098000 | 2024-07-10 1:14PM EDT | 98.00 | 8.90 | 17.40 | 21.60 | 0.00 | - | 1 | 2 | 70.31% |
| FAS240802C00099500 | 2024-07-19 11:30AM EDT | 99.50 | 14.90 | 16.30 | 20.00 | 0.00 | - | 2 | 2 | 75.78% |
| FAS240802C00100000 | 2024-07-17 1:10PM EDT | 100.00 | 21.40 | 15.90 | 19.80 | 0.00 | - | 5 | 16 | 83.79% |
| FAS240802C00100500 | 2024-07-02 1:28PM EDT | 100.50 | 6.20 | 15.30 | 19.00 | 0.00 | - | - | 10 | 72.07% |
| FAS240802C00101000 | 2024-07-16 2:43PM EDT | 101.00 | 17.01 | 15.20 | 18.20 | 0.00 | - | 5 | 6 | 72.85% |
| FAS240802C00102000 | 2024-07-19 10:23AM EDT | 102.00 | 14.11 | 13.90 | 17.30 | 0.00 | - | 5 | 10 | 63.77% |
| FAS240802C00103000 | 2024-07-24 1:04PM EDT | 103.00 | 11.75 | 13.00 | 16.50 | 0.00 | - | 5 | 6 | 67.58% |
| FAS240802C00103500 | 2024-07-16 10:40AM EDT | 103.50 | 15.34 | 13.40 | 15.80 | 0.00 | - | 1 | 1 | 78.42% |
| FAS240802C00104000 | 2024-07-19 10:51AM EDT | 104.00 | 11.70 | 13.00 | 15.70 | 0.00 | - | 4 | 7 | 83.69% |
| FAS240802C00105000 | 2024-07-19 3:57PM EDT | 105.00 | 9.40 | 11.80 | 13.30 | 0.00 | - | 6 | 6 | 50.29% |
| FAS240802C00105500 | 2024-07-18 11:56AM EDT | 105.50 | 15.46 | 11.60 | 14.10 | 0.00 | - | 1 | 1 | 76.76% |
| FAS240802C00106000 | 2024-07-26 12:31PM EDT | 106.00 | 11.70 | 11.10 | 13.90 | +1.90 | +19.39% | 5 | 16 | 78.37% |
| FAS240802C00106500 | 2024-07-25 3:10PM EDT | 106.50 | 8.00 | 10.70 | 13.50 | 0.00 | - | 1 | 6 | 78.42% |
| FAS240802C00107000 | 2024-07-22 11:28AM EDT | 107.00 | 8.98 | 10.40 | 12.70 | 0.00 | - | 13 | 56 | 74.80% |
| FAS240802C00107500 | 2024-07-25 3:10PM EDT | 107.50 | 7.20 | 9.90 | 11.20 | 0.00 | - | 6 | 7 | 59.52% |
| FAS240802C00108000 | 2024-07-24 3:43PM EDT | 108.00 | 5.75 | 9.50 | 11.00 | 0.00 | - | 25 | 25 | 62.70% |
| FAS240802C00109000 | 2024-07-26 12:31PM EDT | 109.00 | 9.06 | 7.80 | 10.60 | +2.46 | +37.27% | 5 | 5 | 56.84% |
| FAS240802C00110000 | 2024-07-26 2:47PM EDT | 110.00 | 7.90 | 7.70 | 10.30 | +1.10 | +16.18% | 1 | 34 | 69.46% |
| FAS240802C00111000 | 2024-07-22 2:42PM EDT | 111.00 | 6.38 | 6.40 | 9.00 | 0.00 | - | 5 | 15 | 58.18% |
| FAS240802C00112000 | 2024-07-26 3:08PM EDT | 112.00 | 6.03 | 6.20 | 8.20 | +2.03 | +50.75% | 16 | 61 | 62.33% |
| FAS240802C00113000 | 2024-07-24 3:04PM EDT | 113.00 | 3.20 | 5.40 | 7.00 | 0.00 | - | 11 | 29 | 56.59% |
| FAS240802C00114000 | 2024-07-26 3:06PM EDT | 114.00 | 4.54 | 4.70 | 6.10 | +1.69 | +59.30% | 19 | 485 | 54.10% |
| FAS240802C00115000 | 2024-07-26 3:33PM EDT | 115.00 | 4.23 | 4.10 | 4.80 | +1.88 | +80.00% | 58 | 155 | 54.35% |
| FAS240802C00116000 | 2024-07-26 2:43PM EDT | 116.00 | 3.62 | 3.50 | 4.50 | +1.00 | +38.17% | 19 | 160 | 50.73% |
| FAS240802C00117000 | 2024-07-26 11:37AM EDT | 117.00 | 3.35 | 3.00 | 5.30 | +1.43 | +74.48% | 40 | 54 | 61.23% |
| FAS240802C00118000 | 2024-07-26 3:36PM EDT | 118.00 | 2.60 | 2.45 | 3.90 | +0.77 | +42.08% | 97 | 119 | 53.54% |
| FAS240802C00119000 | 2024-07-26 12:00PM EDT | 119.00 | 2.05 | 1.95 | 2.70 | -0.15 | -6.82% | 6 | 10 | 52.91% |
| FAS240802C00120000 | 2024-07-26 2:45PM EDT | 120.00 | 1.84 | 1.65 | 2.00 | +0.89 | +93.68% | 75 | 205 | 47.93% |
| FAS240802C00121000 | 2024-07-26 12:29PM EDT | 121.00 | 1.73 | 1.25 | 1.75 | +0.23 | +15.33% | 10 | 114 | 49.32% |
| FAS240802C00122000 | 2024-07-26 3:06PM EDT | 122.00 | 1.05 | 1.00 | 1.20 | +0.29 | +38.16% | 43 | 5 | 44.73% |
| FAS240802C00123000 | 2024-07-26 3:24PM EDT | 123.00 | 0.86 | 0.75 | 0.95 | -0.16 | -15.69% | 7 | 38 | 44.43% |
| FAS240802C00124000 | 2024-07-26 11:48AM EDT | 124.00 | 0.76 | 0.55 | 1.55 | +0.07 | +10.14% | 71 | 24 | 50.71% |
| FAS240802C00125000 | 2024-07-26 3:36PM EDT | 125.00 | 0.45 | 0.45 | 0.65 | +0.02 | +4.65% | 20 | 350 | 45.85% |
| FAS240802C00126000 | 2024-07-26 3:59PM EDT | 126.00 | 0.40 | 0.35 | 0.70 | +0.07 | +21.21% | 8 | - | 50.78% |
| FAS240802C00128000 | 2024-07-25 1:46PM EDT | 128.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | - | 45.56% |
| FAS240802C00129000 | 2024-07-24 2:10PM EDT | 129.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 8 | 46.48% |
| FAS240802C00130000 | 2024-07-26 10:51AM EDT | 130.00 | 0.30 | 0.10 | 0.50 | +0.10 | +50.00% | 2 | 57 | 51.47% |
| FAS240802C00131000 | 2024-07-23 3:16PM EDT | 131.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | - | 2 | 79.74% |
| FAS240802C00132000 | 2024-07-26 10:56AM EDT | 132.00 | 0.27 | 0.05 | 1.45 | +0.07 | +35.00% | 1 | 10 | 72.66% |
| FAS240802C00135000 | 2024-07-25 9:53AM EDT | 135.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 17 | 81.25% |
| FAS240802C00140000 | 2024-07-24 2:11PM EDT | 140.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 10 | 17 | 87.40% |
| FAS240802C00145000 | 2024-07-22 10:16AM EDT | 145.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 2 | 107.32% |
| FAS240802C00150000 | 2024-07-26 1:18PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | - | 84.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240802P00060000 | 2024-07-24 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 261.52% |
| FAS240802P00065000 | 2024-07-25 9:46AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 160.94% |
| FAS240802P00070000 | 2024-07-16 3:39PM EDT | 70.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 208.01% |
| FAS240802P00075000 | 2024-06-25 10:08AM EDT | 75.00 | 0.36 | 0.05 | 1.35 | 0.00 | - | - | 2 | 208.40% |
| FAS240802P00085000 | 2024-07-12 10:58AM EDT | 85.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 22 | 34 | 114.84% |
| FAS240802P00090000 | 2024-07-16 10:33AM EDT | 90.00 | 0.14 | 0.00 | 0.25 | -0.23 | -62.16% | 1 | 14 | 97.07% |
| FAS240802P00091500 | 2024-07-08 9:30AM EDT | 91.50 | 0.80 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 129.59% |
| FAS240802P00092000 | 2024-06-28 10:10AM EDT | 92.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 127.44% |
| FAS240802P00092500 | 2024-07-19 11:11AM EDT | 92.50 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 4 | 125.20% |
| FAS240802P00093000 | 2024-07-05 3:35PM EDT | 93.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 107.91% |
| FAS240802P00094000 | 2024-07-10 11:55AM EDT | 94.00 | 0.39 | 0.05 | 0.45 | -0.58 | -59.79% | 20 | 20 | 94.34% |
| FAS240802P00094500 | 2024-07-16 10:40AM EDT | 94.50 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 101.86% |
| FAS240802P00095000 | 2024-07-16 10:33AM EDT | 95.00 | 0.24 | 0.05 | 0.50 | -0.23 | -48.94% | 19 | 11 | 92.29% |
| FAS240802P00096000 | 2024-07-10 11:55AM EDT | 96.00 | 0.41 | 0.05 | 0.50 | -0.84 | -67.20% | 20 | 30 | 88.48% |
| FAS240802P00096500 | 2024-06-27 2:30PM EDT | 96.50 | 3.90 | 0.05 | 0.75 | 0.00 | - | - | 1 | 93.95% |
| FAS240802P00097000 | 2024-07-25 3:04PM EDT | 97.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 25 | 30 | 91.89% |
| FAS240802P00097500 | 2024-07-12 9:42AM EDT | 97.50 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 37 | 89.94% |
| FAS240802P00098000 | 2024-07-16 3:49PM EDT | 98.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 87.99% |
| FAS240802P00099000 | 2024-07-12 10:58AM EDT | 99.00 | 0.97 | 0.05 | 0.75 | 0.00 | - | 22 | 22 | 84.08% |
| FAS240802P00100000 | 2024-07-25 3:59PM EDT | 100.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 63.09% |
| FAS240802P00100500 | 2024-07-25 10:35AM EDT | 100.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 78.17% |
| FAS240802P00101000 | 2024-07-25 10:48AM EDT | 101.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 6 | 5 | 65.43% |
| FAS240802P00101500 | 2024-07-17 11:41AM EDT | 101.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 6 | 60.16% |
| FAS240802P00102000 | 2024-07-25 3:50PM EDT | 102.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 8 | 15 | 72.31% |
| FAS240802P00102500 | 2024-07-24 3:41PM EDT | 102.50 | 0.21 | 0.10 | 0.80 | -0.44 | -67.69% | 1 | 1 | 72.46% |
| FAS240802P00103000 | 2024-07-24 3:04PM EDT | 103.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 3 | 4 | 58.40% |
| FAS240802P00103500 | 2024-07-24 2:53PM EDT | 103.50 | 0.28 | 0.15 | 0.25 | -0.37 | -56.92% | 1 | 3 | 56.64% |
| FAS240802P00105000 | 2024-07-19 3:47PM EDT | 105.00 | 1.39 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 54.00% |
| FAS240802P00105500 | 2024-07-25 3:58PM EDT | 105.50 | 0.25 | 0.05 | 0.35 | -0.70 | -73.68% | 1 | 82 | 56.64% |
| FAS240802P00106000 | 2024-07-25 2:38PM EDT | 106.00 | 0.45 | 0.25 | 0.40 | -0.15 | -25.00% | 1 | 5 | 53.71% |
| FAS240802P00106500 | 2024-07-22 3:50PM EDT | 106.50 | 0.90 | 0.25 | 0.40 | 0.00 | - | - | 22 | 51.86% |
| FAS240802P00107000 | 2024-07-26 10:37AM EDT | 107.00 | 0.45 | 0.10 | 0.45 | -0.67 | -59.82% | 60 | 62 | 54.49% |
| FAS240802P00107500 | 2024-07-26 1:39PM EDT | 107.50 | 0.50 | 0.30 | 0.50 | -0.97 | -65.99% | 23 | 15 | 50.78% |
| FAS240802P00108000 | 2024-07-25 10:14AM EDT | 108.00 | 1.23 | 0.35 | 0.55 | 0.00 | - | 3 | 31 | 50.49% |
| FAS240802P00109000 | 2024-07-25 9:44AM EDT | 109.00 | 0.55 | 0.45 | 0.60 | -1.14 | -67.46% | 10 | 4 | 50.78% |
| FAS240802P00110000 | 2024-07-26 3:40PM EDT | 110.00 | 0.70 | 0.40 | 0.80 | -0.55 | -44.00% | 40 | 180 | 51.51% |
| FAS240802P00111000 | 2024-07-26 12:57PM EDT | 111.00 | 0.90 | 0.05 | 0.90 | -0.92 | -50.55% | 1 | 1 | 49.12% |
| FAS240802P00112000 | 2024-07-26 3:58PM EDT | 112.00 | 1.09 | 0.05 | 1.20 | -1.46 | -57.25% | 13 | 17 | 50.39% |
| FAS240802P00113000 | 2024-07-26 3:12PM EDT | 113.00 | 1.30 | 1.00 | 2.00 | -1.65 | -55.93% | 59 | 4 | 50.68% |
| FAS240802P00114000 | 2024-07-26 2:44PM EDT | 114.00 | 1.64 | 0.70 | 1.75 | -1.56 | -48.75% | 62 | 12 | 49.34% |
| FAS240802P00115000 | 2024-07-26 3:59PM EDT | 115.00 | 1.95 | 1.40 | 2.95 | -1.85 | -48.68% | 80 | 23 | 50.22% |
| FAS240802P00116000 | 2024-07-26 10:38AM EDT | 116.00 | 2.42 | 1.35 | 2.55 | -1.98 | -45.00% | 56 | 1 | 49.46% |
| FAS240802P00117000 | 2024-07-26 3:53PM EDT | 117.00 | 2.85 | 1.90 | 4.60 | -2.95 | -50.86% | 39 | 9 | 53.03% |
| FAS240802P00118000 | 2024-07-26 3:34PM EDT | 118.00 | 3.50 | 2.20 | 3.40 | -0.78 | -18.22% | 18 | 5 | 47.31% |
| FAS240802P00119000 | 2024-07-26 1:22PM EDT | 119.00 | 3.60 | 2.45 | 3.90 | -1.90 | -34.55% | 12 | 7 | 46.19% |
| FAS240802P00120000 | 2024-07-22 12:41PM EDT | 120.00 | 4.53 | 2.80 | 4.60 | -2.77 | -37.95% | 19 | 16 | 47.44% |
| FAS240802P00122000 | 2024-07-22 12:21PM EDT | 122.00 | 8.60 | 5.00 | 6.10 | 0.00 | - | 2 | 4 | 49.59% |
| FAS240802P00123000 | 2024-07-18 3:10PM EDT | 123.00 | 8.10 | 4.60 | 6.90 | 0.00 | - | 15 | 15 | 50.64% |
| FAS240802P00125000 | 2024-07-19 3:03PM EDT | 125.00 | 11.25 | 6.80 | 8.60 | 0.00 | - | 3 | 13 | 53.17% |
| FAS240802P00130000 | 2024-07-17 9:36AM EDT | 130.00 | 11.42 | 11.50 | 15.00 | 0.00 | - | 15 | 8 | 62.40% |
| FAS240802P00135000 | 2024-07-17 9:31AM EDT | 135.00 | 16.35 | 16.00 | 20.00 | 0.00 | - | 12 | 19 | 68.56% |
© 2024 Yahoo. All rights reserved.