Australia markets closed

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
114.42+4.52 (+4.11%)
At close: 04:00PM EDT
115.48 +1.06 (+0.92%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240719C000400002024-06-28 10:52AM EDT40.0062.550.000.000.00-1600.00%
FAS240719C000450002024-01-24 10:43AM EDT45.0042.4252.2057.000.00-450.00%
FAS240719C000500002024-07-05 3:43PM EDT50.0053.760.000.000.00-100.00%
FAS240719C000550002024-07-12 3:09PM EDT55.0056.170.000.000.00-500.00%
FAS240719C000570002024-01-16 3:55PM EDT57.0026.1538.0042.200.00-140.00%
FAS240719C000580002024-01-18 11:40AM EDT58.0024.9036.3040.200.00-450.00%
FAS240719C000590002024-01-30 2:44PM EDT59.0035.6039.5043.500.00--100.00%
FAS240719C000600002024-07-12 12:22PM EDT60.0050.680.000.000.00-200.00%
FAS240719C000610002024-01-16 1:45PM EDT61.0023.3734.0038.500.00-590.00%
FAS240719C000620002024-01-24 11:39AM EDT62.0027.6336.5040.900.00-10110.00%
FAS240719C000630002024-06-26 2:26PM EDT63.0037.750.000.000.00-100.00%
FAS240719C000640002024-06-13 11:10AM EDT64.0033.0343.6047.900.00-130.00%
FAS240719C000650002024-06-28 10:28AM EDT65.0036.820.000.000.00-100.00%
FAS240719C000660002024-07-15 1:46PM EDT66.0048.920.000.000.00-4000.00%
FAS240719C000670002024-06-13 11:43AM EDT67.0030.5740.6044.900.00-120.00%
FAS240719C000680002024-04-08 12:28PM EDT68.0042.4034.5037.600.00-120.00%
FAS240719C000690002024-05-02 9:41AM EDT69.0030.2534.5039.400.00-3050.00%
FAS240719C000700002024-07-12 9:30AM EDT70.0037.860.000.000.00-100.00%
FAS240719C000710002024-06-26 11:26AM EDT71.0029.750.000.000.00-100.00%
FAS240719C000720002024-04-15 1:55PM EDT72.0025.6136.7041.500.00-1110.00%
FAS240719C000730002024-05-28 11:54AM EDT73.0030.6725.4029.500.00-22340.00%
FAS240719C000740002024-05-17 3:55PM EDT74.0038.7021.9025.800.00-250.00%
FAS240719C000750002024-07-15 12:42PM EDT75.0039.330.000.000.00-100.00%
FAS240719C000760002024-06-27 11:06AM EDT76.0024.000.000.000.00-2200.00%
FAS240719C000800002024-07-15 9:51AM EDT80.0032.200.000.000.00-200.00%
FAS240719C000850002024-07-15 11:55AM EDT85.0029.600.000.000.00-500.00%
FAS240719C000900002024-07-15 2:09PM EDT90.0024.520.000.000.00-100.00%
FAS240719C000910002024-07-01 9:53AM EDT91.0013.900.000.000.00-4000.00%
FAS240719C000940002024-07-01 12:35PM EDT94.009.300.000.000.00-200.00%
FAS240719C000950002024-07-15 10:12AM EDT95.0017.290.000.000.00-1100.00%
FAS240719C000960002024-07-12 10:02AM EDT96.0012.500.000.000.00-200.00%
FAS240719C000965002024-07-02 1:05PM EDT96.507.800.000.000.00-700.00%
FAS240719C000970002024-07-05 1:37PM EDT97.007.300.000.000.00-600.00%
FAS240719C000975002024-07-01 12:35PM EDT97.506.600.000.000.00-300.00%
FAS240719C000980002024-07-08 12:33PM EDT98.006.700.000.000.00-600.00%
FAS240719C000985002024-07-02 1:09PM EDT98.506.400.000.000.00-100.00%
FAS240719C000990002024-07-08 2:51PM EDT99.005.500.000.000.00-1300.00%
FAS240719C000995002024-07-09 12:28PM EDT99.507.300.000.000.00-200.00%
FAS240719C001000002024-07-15 2:51PM EDT100.0014.600.000.000.00-3100.00%
FAS240719C001005002024-07-11 11:25AM EDT100.508.500.000.000.00-100.00%
FAS240719C001010002024-07-09 9:48AM EDT101.004.760.000.000.00-3000.00%
FAS240719C001015002024-07-15 3:15PM EDT101.5012.910.000.000.00-100.00%
FAS240719C001020002024-07-11 10:12AM EDT102.006.900.000.000.00-100.00%
FAS240719C001025002024-07-09 1:48PM EDT102.505.500.000.000.00-2000.00%
FAS240719C001030002024-07-15 9:44AM EDT103.009.840.000.000.00-300.00%
FAS240719C001035002024-07-15 10:44AM EDT103.5010.000.000.000.00-200.00%
FAS240719C001040002024-07-15 11:12AM EDT104.0010.100.000.000.00-100.00%
FAS240719C001045002024-07-12 1:31PM EDT104.506.900.000.000.00-300.00%
FAS240719C001050002024-07-15 3:23PM EDT105.009.930.000.000.00-16100.00%
FAS240719C001055002024-07-15 10:48AM EDT105.508.480.000.000.00-300.00%
FAS240719C001060002024-07-15 11:45AM EDT106.008.890.000.000.00-20700.00%
FAS240719C001065002024-07-15 2:04PM EDT106.508.140.000.000.00-3800.00%
FAS240719C001070002024-07-15 12:04PM EDT107.007.680.000.000.00-1400.00%
FAS240719C001075002024-07-15 3:29PM EDT107.507.480.000.000.00-300.00%
FAS240719C001080002024-07-15 3:29PM EDT108.006.880.000.000.00-14900.00%
FAS240719C001090002024-07-15 12:46PM EDT109.005.560.000.000.00-3400.00%
FAS240719C001100002024-07-15 3:44PM EDT110.004.900.000.000.00-48700.00%
FAS240719C001110002024-07-15 3:00PM EDT111.004.530.000.000.00-6100.00%
FAS240719C001120002024-07-15 3:33PM EDT112.003.650.000.000.00-4200.00%
FAS240719C001130002024-07-15 1:26PM EDT113.002.850.000.000.00-5500.00%
FAS240719C001140002024-07-15 2:31PM EDT114.002.450.000.000.00-10800.00%
FAS240719C001150002024-07-15 3:56PM EDT115.001.800.000.000.00-40701.56%
FAS240719C001160002024-07-15 3:44PM EDT116.001.370.000.000.00-9903.13%
FAS240719C001170002024-07-15 3:44PM EDT117.001.020.000.000.00-18706.25%
FAS240719C001180002024-07-15 3:47PM EDT118.000.650.000.000.00-54706.25%
FAS240719C001190002024-07-15 2:10PM EDT119.000.530.000.000.00-138012.50%
FAS240719C001200002024-07-15 2:24PM EDT120.000.450.000.000.00-422012.50%
FAS240719C001210002024-07-15 11:50AM EDT121.000.250.000.000.00-233012.50%
FAS240719C001250002024-07-15 1:26PM EDT125.000.120.000.000.00-1025.00%
FAS240719C001270002024-07-15 3:52PM EDT127.000.050.000.000.00-6025.00%
FAS240719C001280002024-07-15 3:52PM EDT128.000.050.000.000.00-6025.00%
FAS240719C001290002024-07-15 3:56PM EDT129.000.050.000.000.00-472025.00%
FAS240719C001300002024-07-15 3:51PM EDT130.000.050.000.000.00-303025.00%
FAS240719C001310002024-07-15 11:09AM EDT131.000.050.000.000.00-5025.00%
FAS240719C001350002024-07-15 1:22PM EDT135.000.040.000.000.00-1025.00%
FAS240719C001360002024-07-15 9:34AM EDT136.000.050.000.000.00-3050.00%
FAS240719C001380002024-07-15 9:34AM EDT138.000.050.000.000.00-10050.00%
FAS240719C001400002024-07-09 10:37AM EDT140.000.050.000.000.00-1050.00%
FAS240719C001450002024-07-08 3:11PM EDT145.000.050.000.000.00-91050.00%
FAS240719C001500002024-07-10 9:32AM EDT150.000.050.000.000.00-3050.00%
FAS240719C001600002024-04-05 10:02AM EDT160.000.320.001.350.00-20201.37%
FAS240719C001650002024-07-01 1:08PM EDT165.000.050.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240719P000350002024-07-12 1:16PM EDT35.000.010.000.000.00-2050.00%
FAS240719P000400002024-07-12 1:16PM EDT40.000.010.000.000.00-2050.00%
FAS240719P000450002024-07-12 1:16PM EDT45.000.050.000.000.00-2050.00%
FAS240719P000500002024-07-10 12:19PM EDT50.000.020.000.000.00-190100.00%
FAS240719P000520002024-06-07 2:43PM EDT52.000.150.000.750.00-546401.56%
FAS240719P000530002024-07-01 9:41AM EDT53.000.050.000.000.00-1050.00%
FAS240719P000540002024-03-21 10:07AM EDT54.000.270.250.600.00-33392.77%
FAS240719P000550002024-07-11 3:45PM EDT55.000.010.000.000.00-1050.00%
FAS240719P000560002024-06-25 9:30AM EDT56.000.150.000.000.00-1050.00%
FAS240719P000570002024-06-03 10:02AM EDT57.000.250.050.950.00-50378.52%
FAS240719P000580002024-07-05 10:04AM EDT58.000.080.000.000.00-1050.00%
FAS240719P000590002024-07-01 12:40PM EDT59.000.100.000.000.00-10050.00%
FAS240719P000600002024-07-10 11:07AM EDT60.000.020.000.000.00-1050.00%
FAS240719P000610002024-07-05 9:30AM EDT61.000.050.000.000.00-9050.00%
FAS240719P000620002024-07-05 9:30AM EDT62.000.050.000.000.00-3050.00%
FAS240719P000630002024-05-08 1:51PM EDT63.000.250.001.150.00-47339.65%
FAS240719P000640002024-07-09 3:18PM EDT64.000.050.000.000.00-20050.00%
FAS240719P000650002024-07-11 12:22PM EDT65.000.020.000.000.00-1050.00%
FAS240719P000660002024-07-09 12:41PM EDT66.000.050.000.000.00-20050.00%
FAS240719P000670002024-06-21 1:08PM EDT67.000.210.000.000.00-1050.00%
FAS240719P000680002024-06-24 12:00PM EDT68.000.210.000.000.00-1050.00%
FAS240719P000690002024-04-11 10:07AM EDT69.001.750.150.750.00-67280.66%
FAS240719P000700002024-06-07 2:45PM EDT70.000.300.000.750.00-1067264.65%
FAS240719P000710002024-04-12 12:08PM EDT71.002.130.150.750.00-11267.19%
FAS240719P000720002024-07-11 3:06PM EDT72.000.050.000.000.00-1050.00%
FAS240719P000730002024-04-22 2:46PM EDT73.001.300.151.700.00-238296.29%
FAS240719P000740002024-07-11 9:35AM EDT74.000.050.000.000.00-1050.00%
FAS240719P000750002024-07-01 9:35AM EDT75.000.200.000.000.00-1050.00%
FAS240719P000760002024-06-14 10:02AM EDT76.000.570.000.950.00-1051236.91%
FAS240719P000800002024-07-11 11:47AM EDT80.000.100.000.000.00-305050.00%
FAS240719P000850002024-07-15 9:47AM EDT85.000.050.000.000.00-1050.00%
FAS240719P000870002024-07-15 9:38AM EDT87.000.050.000.000.00-1050.00%
FAS240719P000890002024-07-15 10:16AM EDT89.000.050.000.000.00-2050.00%
FAS240719P000900002024-07-15 10:52AM EDT90.000.030.000.000.00-14050.00%
FAS240719P000910002024-07-15 10:52AM EDT91.000.060.000.000.00-46050.00%
FAS240719P000920002024-07-08 10:37AM EDT92.000.250.000.000.00-3050.00%
FAS240719P000930002024-07-15 11:09AM EDT93.000.050.000.000.00-2050.00%
FAS240719P000940002024-07-12 2:28PM EDT94.000.100.000.000.00-100050.00%
FAS240719P000950002024-07-15 3:47PM EDT95.000.080.000.000.00-24050.00%
FAS240719P000960002024-07-12 10:42AM EDT96.000.150.000.000.00-3050.00%
FAS240719P000965002024-07-11 12:56PM EDT96.500.310.000.000.00-2050.00%
FAS240719P000970002024-07-11 10:11AM EDT97.000.280.000.000.00-1025.00%
FAS240719P000975002024-07-10 11:44AM EDT97.500.540.000.000.00-5025.00%
FAS240719P000980002024-07-12 11:26AM EDT98.000.250.000.000.00-1025.00%
FAS240719P000985002024-07-09 1:31PM EDT98.500.540.000.000.00-21025.00%
FAS240719P000990002024-07-15 1:09PM EDT99.000.090.000.000.00-2025.00%
FAS240719P000995002024-07-15 3:30PM EDT99.500.070.000.000.00-20025.00%
FAS240719P001000002024-07-15 10:43AM EDT100.000.100.000.000.00-40025.00%
FAS240719P001005002024-07-10 10:10AM EDT100.501.250.000.000.00--025.00%
FAS240719P001010002024-07-11 10:19AM EDT101.000.600.000.000.00-1025.00%
FAS240719P001015002024-07-11 10:29AM EDT101.500.680.000.000.00-6025.00%
FAS240719P001020002024-07-12 10:56AM EDT102.000.400.000.000.00-13025.00%
FAS240719P001025002024-07-11 10:42AM EDT102.500.900.000.000.00-10025.00%
FAS240719P001030002024-07-15 9:59AM EDT103.000.160.000.000.00-2025.00%
FAS240719P001035002024-07-12 11:46AM EDT103.500.400.000.000.00--025.00%
FAS240719P001040002024-07-15 9:57AM EDT104.000.250.000.000.00-155025.00%
FAS240719P001045002024-07-15 9:42AM EDT104.500.200.000.000.00-5025.00%
FAS240719P001050002024-07-15 1:04PM EDT105.000.180.000.000.00-104025.00%
FAS240719P001055002024-07-15 10:27AM EDT105.500.300.000.000.00-36025.00%
FAS240719P001060002024-07-15 3:29PM EDT106.000.180.000.000.00-16012.50%
FAS240719P001065002024-07-15 11:25AM EDT106.500.220.000.000.00-5012.50%
FAS240719P001070002024-07-15 10:55AM EDT107.000.310.000.000.00-207012.50%
FAS240719P001075002024-07-15 9:55AM EDT107.500.600.000.000.00-3012.50%
FAS240719P001080002024-07-15 3:56PM EDT108.000.310.000.000.00-36012.50%
FAS240719P001090002024-07-15 3:43PM EDT109.000.440.000.000.00-216012.50%
FAS240719P001100002024-07-15 3:57PM EDT110.000.590.000.000.00-88012.50%
FAS240719P001110002024-07-15 3:37PM EDT111.000.750.000.000.00-2906.25%
FAS240719P001120002024-07-15 3:16PM EDT112.001.000.000.000.00-15906.25%
FAS240719P001130002024-07-15 3:58PM EDT113.001.430.000.000.00-1703.13%
FAS240719P001140002024-07-15 1:38PM EDT114.002.030.000.000.00-4501.56%
FAS240719P001150002024-07-15 3:59PM EDT115.002.300.000.000.00-2000.00%
FAS240719P001170002024-07-12 2:58PM EDT117.006.290.000.000.00--00.00%
FAS240719P001200002024-06-03 11:09AM EDT120.0018.4013.7016.100.00-270243.85%
FAS240719P001250002024-05-28 1:41PM EDT125.0023.3423.1027.400.00-37393.16%
FAS240719P001300002024-06-25 9:37AM EDT130.0024.900.000.000.00-2000.00%
FAS240719P001400002024-05-23 9:39AM EDT140.0032.9036.0040.100.00--0438.92%
FAS240719P001500002024-05-09 10:02AM EDT150.0045.0144.0048.100.00-20445.22%
FAS240719P001650002024-04-12 3:07PM EDT165.0070.2055.0059.300.00-20415.28%