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:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240524C00070000 | 2024-05-17 12:52PM EDT | 70.00 | 41.60 | 38.00 | 42.50 | 0.00 | - | 1 | 1 | 228.91% |
| FAS240524C00075000 | 2024-05-10 10:10AM EDT | 75.00 | 32.85 | 33.00 | 37.50 | 0.00 | - | 5 | 5 | 198.44% |
| FAS240524C00085000 | 2024-05-14 10:37AM EDT | 85.00 | 22.30 | 22.80 | 27.50 | 0.00 | - | 7 | 14 | 128.91% |
| FAS240524C00087000 | 2024-05-16 2:14PM EDT | 87.00 | 23.80 | 21.50 | 25.50 | 0.00 | - | - | 7 | 152.54% |
| FAS240524C00088000 | 2024-05-16 3:59PM EDT | 88.00 | 22.60 | 20.60 | 23.20 | 0.00 | - | - | 2 | 185.74% |
| FAS240524C00089000 | 2024-05-16 1:36PM EDT | 89.00 | 22.20 | 19.60 | 22.30 | 0.00 | - | - | 2 | 183.40% |
| FAS240524C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 20.77 | 19.90 | 22.50 | 0.00 | - | 1 | 7 | 171.97% |
| FAS240524C00091000 | 2024-05-16 11:13AM EDT | 91.00 | 20.70 | 17.50 | 21.50 | 0.00 | - | - | 4 | 129.00% |
| FAS240524C00091500 | 2024-05-13 11:30AM EDT | 91.50 | 16.70 | 17.10 | 20.50 | 0.00 | - | 2 | 2 | 111.82% |
| FAS240524C00092500 | 2024-05-20 1:04PM EDT | 92.50 | 18.14 | 17.00 | 18.00 | 0.00 | - | 1 | 1 | 120.31% |
| FAS240524C00093500 | 2024-05-08 3:40PM EDT | 93.50 | 11.90 | 15.10 | 18.70 | 0.00 | - | - | 7 | 108.30% |
| FAS240524C00095000 | 2024-05-17 10:22AM EDT | 95.00 | 16.59 | 14.00 | 17.20 | 0.00 | - | 66 | 68 | 111.23% |
| FAS240524C00095500 | 2024-05-16 11:13AM EDT | 95.50 | 16.20 | 14.40 | 15.40 | 0.00 | - | - | 5 | 97.17% |
| FAS240524C00096000 | 2024-05-16 1:31PM EDT | 96.00 | 15.59 | 13.20 | 14.50 | 0.00 | - | 1 | 13 | 100.10% |
| FAS240524C00096500 | 2024-05-21 10:27AM EDT | 96.50 | 13.00 | 12.80 | 15.50 | +8.15 | +168.04% | 2 | 2 | 104.79% |
| FAS240524C00097000 | 2024-05-03 9:48AM EDT | 97.00 | 4.71 | 11.20 | 14.30 | 0.00 | - | 10 | 28 | 127.93% |
| FAS240524C00097500 | 2024-05-10 9:36AM EDT | 97.50 | 11.30 | 11.60 | 13.10 | 0.00 | - | - | 1 | 96.39% |
| FAS240524C00098000 | 2024-05-10 10:51AM EDT | 98.00 | 10.65 | 10.40 | 12.60 | 0.00 | - | 1 | 220 | 93.36% |
| FAS240524C00099000 | 2024-05-06 11:13AM EDT | 99.00 | 4.70 | 9.90 | 13.50 | 0.00 | - | 14 | 38 | 91.70% |
| FAS240524C00099500 | 2024-05-09 10:10AM EDT | 99.50 | 7.20 | 9.70 | 12.40 | 0.00 | - | 1 | 1 | 82.23% |
| FAS240524C00100000 | 2024-05-20 3:13PM EDT | 100.00 | 9.00 | 9.60 | 11.20 | 0.00 | - | 2 | 47 | 72.17% |
| FAS240524C00100500 | 2024-05-08 3:47PM EDT | 100.50 | 6.10 | 8.30 | 11.20 | 0.00 | - | - | 1 | 61.13% |
| FAS240524C00101000 | 2024-05-15 3:26PM EDT | 101.00 | 9.05 | 7.20 | 9.90 | 0.00 | - | 5 | 9 | 86.72% |
| FAS240524C00102000 | 2024-05-21 1:10PM EDT | 102.00 | 7.35 | 6.90 | 10.30 | -2.40 | -24.62% | 1 | 12 | 69.29% |
| FAS240524C00103000 | 2024-05-20 12:55PM EDT | 103.00 | 6.51 | 5.60 | 9.30 | 0.00 | - | 1 | 24 | 57.32% |
| FAS240524C00104000 | 2024-05-20 2:08PM EDT | 104.00 | 5.27 | 6.10 | 6.60 | 0.00 | - | 2 | 19 | 56.89% |
| FAS240524C00105000 | 2024-05-21 2:03PM EDT | 105.00 | 4.83 | 4.50 | 7.30 | -2.46 | -33.74% | 5 | 28 | 59.77% |
| FAS240524C00105500 | 2024-05-09 11:01AM EDT | 105.50 | 3.30 | 3.20 | 6.60 | 0.00 | - | 1 | 1 | 87.60% |
| FAS240524C00106000 | 2024-05-21 11:41AM EDT | 106.00 | 3.75 | 4.10 | 6.30 | 0.00 | - | 7 | 21 | 60.79% |
| FAS240524C00106500 | 2024-05-20 3:48PM EDT | 106.50 | 2.79 | 3.70 | 6.00 | 0.00 | - | 3 | 11 | 60.74% |
| FAS240524C00107000 | 2024-05-20 1:24PM EDT | 107.00 | 3.71 | 2.35 | 4.00 | 0.00 | - | 1 | 31 | 47.90% |
| FAS240524C00107500 | 2024-05-20 3:58PM EDT | 107.50 | 2.00 | 2.95 | 3.30 | 0.00 | - | 2 | 5 | 38.97% |
| FAS240524C00108000 | 2024-05-21 10:25AM EDT | 108.00 | 2.30 | 2.55 | 2.85 | +0.30 | +15.00% | 9 | 37 | 36.33% |
| FAS240524C00108500 | 2024-05-21 1:49PM EDT | 108.50 | 1.92 | 2.20 | 3.80 | -2.23 | -53.73% | 3 | 3 | 65.43% |
| FAS240524C00109000 | 2024-05-21 3:48PM EDT | 109.00 | 1.90 | 1.90 | 2.10 | +0.60 | +46.15% | 22 | 320 | 33.74% |
| FAS240524C00109500 | 2024-05-21 3:36PM EDT | 109.50 | 1.80 | 1.55 | 1.80 | +0.66 | +57.89% | 45 | 206 | 33.40% |
| FAS240524C00110000 | 2024-05-21 3:35PM EDT | 110.00 | 1.50 | 1.30 | 1.50 | +0.60 | +66.67% | 230 | 498 | 32.52% |
| FAS240524C00110500 | 2024-05-21 3:12PM EDT | 110.50 | 1.05 | 1.05 | 1.25 | +0.01 | +0.96% | 11 | 493 | 32.18% |
| FAS240524C00111000 | 2024-05-21 3:17PM EDT | 111.00 | 0.89 | 0.85 | 1.00 | +0.34 | +61.82% | 4 | 147 | 31.25% |
| FAS240524C00111500 | 2024-05-21 3:34PM EDT | 111.50 | 0.73 | 0.70 | 0.90 | +0.23 | +46.00% | 13 | 55 | 33.11% |
| FAS240524C00112000 | 2024-05-21 3:43PM EDT | 112.00 | 0.60 | 0.55 | 0.65 | +0.20 | +50.00% | 56 | 342 | 30.86% |
| FAS240524C00112500 | 2024-05-21 2:20PM EDT | 112.50 | 0.41 | 0.40 | 0.55 | +0.11 | +36.67% | 31 | 82 | 31.69% |
| FAS240524C00113000 | 2024-05-21 12:30PM EDT | 113.00 | 0.24 | 0.30 | 0.45 | -0.04 | -14.29% | 14 | 106 | 32.03% |
| FAS240524C00114000 | 2024-05-21 3:34PM EDT | 114.00 | 0.23 | 0.20 | 0.30 | +0.13 | +130.00% | 18 | 135 | 32.86% |
| FAS240524C00115000 | 2024-05-21 12:24PM EDT | 115.00 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 1 | 137 | 31.35% |
| FAS240524C00116000 | 2024-05-20 10:53AM EDT | 116.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 23 | 35.74% |
| FAS240524C00117000 | 2024-05-20 2:07PM EDT | 117.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 11 | 14 | 40.04% |
| FAS240524C00118000 | 2024-05-20 9:47AM EDT | 118.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 50.00% |
| FAS240524C00119000 | 2024-05-21 1:45PM EDT | 119.00 | 0.08 | 0.00 | 0.45 | +0.03 | +60.00% | 3 | 22 | 53.03% |
| FAS240524C00120000 | 2024-05-21 12:16PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 11 | 99 | 48.24% |
| FAS240524C00123000 | 2024-05-20 10:41AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 36 | 78.03% |
| FAS240524C00125000 | 2024-05-21 9:31AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 3 | 62.70% |
| FAS240524C00126000 | 2024-05-20 9:45AM EDT | 126.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 67 | 90.23% |
| FAS240524C00127000 | 2024-05-20 9:37AM EDT | 127.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 390 | 94.14% |
| FAS240524C00128000 | 2024-05-17 9:43AM EDT | 128.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | 3 | 100 | 125.05% |
| FAS240524C00129000 | 2024-05-20 9:37AM EDT | 129.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 83 | 101.76% |
| FAS240524C00130000 | 2024-05-17 9:43AM EDT | 130.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 120 | 119 | 128.42% |
| FAS240524C00131000 | 2024-05-17 9:43AM EDT | 131.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 155 | 155 | 126.76% |
| FAS240524C00137000 | 2024-05-15 10:37AM EDT | 137.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 22 | 161.62% |
| FAS240524C00138000 | 2024-05-15 3:56PM EDT | 138.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 186 | 159.47% |
| FAS240524C00139000 | 2024-05-15 11:17AM EDT | 139.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 36 | 163.09% |
| FAS240524C00140000 | 2024-05-15 11:17AM EDT | 140.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 11 | 162.89% |
| FAS240524C00141000 | 2024-05-15 11:16AM EDT | 141.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 14 | 170.21% |
| FAS240524C00143000 | 2024-05-13 9:48AM EDT | 143.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 3 | 3 | 177.25% |
| FAS240524C00144000 | 2024-05-13 9:48AM EDT | 144.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 8 | 8 | 169.34% |
| FAS240524C00145000 | 2024-05-13 9:48AM EDT | 145.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 696 | 694 | 177.05% |
| FAS240524C00146000 | 2024-05-13 9:48AM EDT | 146.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 187 | 187 | 180.27% |
| FAS240524C00150000 | 2024-05-14 3:49PM EDT | 150.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 115.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240524P00070000 | 2024-04-16 2:41PM EDT | 70.00 | 0.80 | 0.00 | 2.05 | 0.00 | - | - | 4 | 308.11% |
| FAS240524P00075000 | 2024-04-10 1:59PM EDT | 75.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 1 | 218.36% |
| FAS240524P00080000 | 2024-05-15 11:29AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 37 | 184.77% |
| FAS240524P00081000 | 2024-05-16 10:05AM EDT | 81.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | - | 2 | 199.71% |
| FAS240524P00085000 | 2024-05-09 10:46AM EDT | 85.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 126.56% |
| FAS240524P00087000 | 2024-05-21 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.35 | -0.21 | -80.77% | 12 | 2 | 123.63% |
| FAS240524P00088000 | 2024-05-21 3:47PM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 109 | 111.72% |
| FAS240524P00089000 | 2024-05-21 9:34AM EDT | 89.00 | 0.05 | 0.00 | 0.35 | -0.01 | -16.67% | 11 | 76 | 113.48% |
| FAS240524P00090000 | 2024-05-21 9:42AM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 24 | 108.59% |
| FAS240524P00091000 | 2024-05-20 3:56PM EDT | 91.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 26 | 121.09% |
| FAS240524P00092000 | 2024-05-20 3:51PM EDT | 92.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 110 | 117 | 101.17% |
| FAS240524P00092500 | 2024-05-17 9:30AM EDT | 92.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 6 | 86.91% |
| FAS240524P00093000 | 2024-05-06 11:23AM EDT | 93.00 | 1.09 | 0.05 | 0.35 | 0.00 | - | 1 | 11 | 96.09% |
| FAS240524P00094000 | 2024-05-06 3:55PM EDT | 94.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 88.67% |
| FAS240524P00094500 | 2024-05-14 11:50AM EDT | 94.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 92.77% |
| FAS240524P00095000 | 2024-05-13 3:45PM EDT | 95.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 20 | 26 | 100.59% |
| FAS240524P00095500 | 2024-05-14 12:49PM EDT | 95.50 | 0.29 | 0.05 | 0.75 | 0.00 | - | - | 62 | 97.75% |
| FAS240524P00096000 | 2024-05-10 11:19AM EDT | 96.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 4 | 15 | 95.02% |
| FAS240524P00096500 | 2024-05-15 11:45AM EDT | 96.50 | 0.24 | 0.05 | 0.75 | 0.00 | - | - | 10 | 92.19% |
| FAS240524P00097000 | 2024-05-14 12:50PM EDT | 97.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 89.45% |
| FAS240524P00097500 | 2024-05-07 11:46AM EDT | 97.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | - | 4 | 86.62% |
| FAS240524P00098000 | 2024-05-13 3:45PM EDT | 98.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 83.89% |
| FAS240524P00098500 | 2024-05-14 2:33PM EDT | 98.50 | 0.50 | 0.05 | 0.20 | 0.00 | - | 8 | 13 | 62.31% |
| FAS240524P00099000 | 2024-05-21 2:15PM EDT | 99.00 | 0.10 | 0.05 | 0.20 | -0.85 | -89.47% | 7 | 11 | 59.96% |
| FAS240524P00099500 | 2024-05-13 10:31AM EDT | 99.50 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 57.62% |
| FAS240524P00100000 | 2024-05-21 2:15PM EDT | 100.00 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 43 | 70 | 55.27% |
| FAS240524P00101000 | 2024-05-14 11:50AM EDT | 101.00 | 0.81 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 52.54% |
| FAS240524P00102000 | 2024-05-16 11:44AM EDT | 102.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 11 | 56 | 47.66% |
| FAS240524P00103000 | 2024-05-20 3:20PM EDT | 103.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 13 | 45.90% |
| FAS240524P00104000 | 2024-05-21 1:12PM EDT | 104.00 | 0.21 | 0.10 | 0.20 | -0.14 | -40.00% | 1 | 48 | 40.72% |
| FAS240524P00105000 | 2024-05-21 3:30PM EDT | 105.00 | 0.21 | 0.15 | 0.25 | -0.29 | -58.00% | 91 | 51 | 37.79% |
| FAS240524P00105500 | 2024-05-17 2:05PM EDT | 105.50 | 0.23 | 0.20 | 0.30 | 0.00 | - | 3 | 5 | 37.11% |
| FAS240524P00106000 | 2024-05-21 12:23PM EDT | 106.00 | 0.40 | 0.25 | 0.35 | -0.15 | -27.27% | 33 | 48 | 36.04% |
| FAS240524P00106500 | 2024-05-21 3:35PM EDT | 106.50 | 0.30 | 0.30 | 0.40 | -0.55 | -64.71% | 11 | 62 | 34.67% |
| FAS240524P00107000 | 2024-05-21 2:15PM EDT | 107.00 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 4 | 71 | 33.06% |
| FAS240524P00107500 | 2024-05-21 3:37PM EDT | 107.50 | 0.40 | 0.45 | 0.55 | -0.80 | -66.67% | 6 | 97 | 32.57% |
| FAS240524P00108000 | 2024-05-21 1:42PM EDT | 108.00 | 0.70 | 0.55 | 0.65 | -0.60 | -46.15% | 12 | 41 | 31.54% |
| FAS240524P00108500 | 2024-05-20 10:52AM EDT | 108.50 | 0.90 | 0.65 | 0.80 | +0.45 | +100.00% | 1 | 17 | 31.35% |
| FAS240524P00109000 | 2024-05-21 1:04PM EDT | 109.00 | 1.20 | 0.80 | 0.95 | -0.63 | -34.43% | 11 | 63 | 30.57% |
| FAS240524P00109500 | 2024-05-20 1:12PM EDT | 109.50 | 1.15 | 0.05 | 1.15 | 0.00 | - | 76 | 90 | 30.32% |
| FAS240524P00110000 | 2024-05-21 2:04PM EDT | 110.00 | 1.53 | 1.20 | 1.35 | -0.87 | -36.25% | 7 | 201 | 29.49% |
| FAS240524P00110500 | 2024-05-20 3:57PM EDT | 110.50 | 2.85 | 1.40 | 1.65 | 0.00 | - | 119 | 194 | 30.23% |
| FAS240524P00111000 | 2024-05-21 10:28AM EDT | 111.00 | 2.40 | 1.70 | 1.90 | -0.45 | -15.79% | 1 | 21 | 29.20% |
| FAS240524P00111500 | 2024-05-20 3:24PM EDT | 111.50 | 3.41 | 2.00 | 2.25 | 0.00 | - | 34 | 13 | 29.83% |
| FAS240524P00112000 | 2024-05-21 9:42AM EDT | 112.00 | 3.35 | 2.30 | 2.65 | +1.15 | +52.27% | 1 | 53 | 31.10% |
| FAS240524P00112500 | 2024-05-20 11:49AM EDT | 112.50 | 2.20 | 2.70 | 3.00 | 0.00 | - | 5 | 16 | 30.62% |
| FAS240524P00113000 | 2024-05-17 3:35PM EDT | 113.00 | 2.11 | 2.85 | 3.40 | 0.00 | - | 12 | 14 | 30.86% |
| FAS240524P00114000 | 2024-05-15 9:42AM EDT | 114.00 | 4.30 | 3.90 | 4.40 | 0.00 | - | - | 10 | 36.67% |
| FAS240524P00115000 | 2024-05-15 9:39AM EDT | 115.00 | 5.30 | 4.40 | 5.30 | 0.00 | - | - | 2 | 38.48% |
| FAS240524P00120000 | 2024-05-20 1:23PM EDT | 120.00 | 10.00 | 7.90 | 12.00 | 0.00 | - | 1 | 0 | 117.92% |
| FAS240524P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 18.44 | 18.10 | 21.60 | 0.00 | - | 1 | 0 | 157.81% |
© 2024 Yahoo. All rights reserved.