Australia markets open in 1 minute

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.81-4.66 (-3.84%)
At close: 04:00PM EDT
117.48 +0.67 (+0.57%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240719C000400002024-06-28 10:52AM EDT40.0062.5575.5078.700.00-1616718.75%
FAS240719C000450002024-01-24 10:43AM EDT45.0042.4252.2057.000.00-450.00%
FAS240719C000500002024-07-05 3:43PM EDT50.0053.7665.5068.000.00-11758.20%
FAS240719C000550002024-07-12 3:09PM EDT55.0056.1760.5063.000.00-519683.20%
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 EDT60.0050.6855.0058.600.00-242680.47%
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 EDT63.0037.7552.3054.900.00-13564.65%
FAS240719C000640002024-06-13 11:10AM EDT64.0033.0343.6047.900.00-130.00%
FAS240719C000650002024-07-17 9:56AM EDT65.0054.0050.0053.700.00-127315.63%
FAS240719C000660002024-07-15 1:46PM EDT66.0048.9249.8052.700.00-4048437.11%
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%
FAS240719C000700002024-07-17 12:14PM EDT70.0051.0245.3048.700.00-421344.53%
FAS240719C000710002024-06-26 11:26AM EDT71.0029.7544.0047.000.00-14482.03%
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%
FAS240719C000750002024-07-16 12:57PM EDT75.0042.6540.0043.700.00-531245.31%
FAS240719C000760002024-06-27 11:06AM EDT76.0024.0039.2042.700.00-2229281.25%
FAS240719C000770002024-07-17 9:47AM EDT77.0042.0338.0041.00+42.03--3417.19%
FAS240719C000800002024-07-18 3:45PM EDT80.0037.0035.2038.00-0.62-1.65%10250386.52%
FAS240719C000850002024-07-18 3:58PM EDT85.0031.7729.6033.70-4.98-13.55%9140385.84%
FAS240719C000900002024-07-18 3:21PM EDT90.0026.3525.2027.90+0.12+0.46%18200282.62%
FAS240719C000910002024-07-16 10:55AM EDT91.0026.8424.4026.900.00-131273.54%
FAS240719C000940002024-07-01 12:35PM EDT94.009.3021.3024.600.00-213155.86%
FAS240719C000950002024-07-18 3:59PM EDT95.0021.9319.7023.70-0.87-3.82%6142283.59%
FAS240719C000960002024-07-12 10:02AM EDT96.0012.5018.5022.800.00-25278.71%
FAS240719C000965002024-07-02 1:05PM EDT96.507.8018.2022.300.00-712273.73%
FAS240719C000970002024-07-05 1:37PM EDT97.007.3017.8021.800.00-69268.75%
FAS240719C000975002024-07-01 12:35PM EDT97.506.6017.0021.300.00-34263.67%
FAS240719C000980002024-07-08 12:33PM EDT98.006.7016.7020.800.00-625258.69%
FAS240719C000985002024-07-02 1:09PM EDT98.506.4016.1020.200.00-18248.93%
FAS240719C000990002024-07-08 2:51PM EDT99.005.5016.1019.700.00-1318114.84%
FAS240719C000995002024-07-09 12:28PM EDT99.507.3015.2019.300.00-29243.85%
FAS240719C001000002024-07-18 2:12PM EDT100.0017.7515.0018.80-4.02-18.47%22950108.98%
FAS240719C001005002024-07-11 11:25AM EDT100.508.5014.1018.300.00-19233.89%
FAS240719C001010002024-07-16 2:43PM EDT101.0016.4114.0017.700.00-54290.63%
FAS240719C001015002024-07-15 3:15PM EDT101.5012.9113.1017.300.00-15223.93%
FAS240719C001020002024-07-18 11:58AM EDT102.0018.1613.2016.80+11.26+163.19%1522111.52%
FAS240719C001025002024-07-09 1:48PM EDT102.505.5012.3016.300.00-2033214.01%
FAS240719C001030002024-07-18 9:45AM EDT103.0017.8711.5015.80+0.62+3.59%520209.03%
FAS240719C001035002024-07-15 10:44AM EDT103.5010.0011.1015.400.00-25208.30%
FAS240719C001040002024-07-16 11:32AM EDT104.0012.6011.0014.900.00-16592.58%
FAS240719C001045002024-07-12 1:31PM EDT104.506.9010.3014.300.00-310194.04%
FAS240719C001050002024-07-18 3:29PM EDT105.0011.749.8013.80-4.76-28.85%15886189.06%
FAS240719C001055002024-07-18 2:05PM EDT105.5012.609.1013.40+1.10+9.57%140188.09%
FAS240719C001060002024-07-18 10:25AM EDT106.0016.388.8012.90+3.38+26.00%513264.06%
FAS240719C001065002024-07-16 3:50PM EDT106.5012.058.4012.200.00-3750170.02%
FAS240719C001070002024-07-18 2:52PM EDT107.0010.617.8011.80+2.08+24.38%14125168.95%
FAS240719C001075002024-07-15 3:29PM EDT107.507.487.3011.300.00-350163.87%
FAS240719C001080002024-07-18 2:01PM EDT108.0010.698.1010.80-2.83-20.93%11131101.17%
FAS240719C001090002024-07-18 11:21AM EDT109.0012.827.109.80+0.72+5.95%67792.97%
FAS240719C001100002024-07-18 3:45PM EDT110.007.006.408.80-4.30-38.05%4153591.50%
FAS240719C001110002024-07-18 1:28PM EDT111.008.704.606.90-0.80-8.42%310594.82%
FAS240719C001120002024-07-18 3:10PM EDT112.005.124.506.20-4.38-46.11%95963.28%
FAS240719C001130002024-07-18 3:34PM EDT113.003.903.505.30-1.38-26.14%12914956.74%
FAS240719C001140002024-07-18 3:08PM EDT114.003.452.754.20-2.27-39.69%1320950.39%
FAS240719C001150002024-07-18 3:59PM EDT115.002.402.202.50-3.36-58.33%40562841.31%
FAS240719C001160002024-07-18 3:44PM EDT116.001.851.152.90-3.90-67.83%415671.97%
FAS240719C001170002024-07-18 3:40PM EDT117.001.401.051.85-3.40-70.83%7120056.30%
FAS240719C001180002024-07-18 3:49PM EDT118.001.000.601.30-2.65-72.60%12457252.88%
FAS240719C001190002024-07-18 3:58PM EDT119.000.550.500.70-2.58-82.43%2625144.68%
FAS240719C001200002024-07-18 3:41PM EDT120.000.400.250.45-2.20-84.62%22255444.34%
FAS240719C001210002024-07-18 2:40PM EDT121.000.290.150.25-1.61-84.74%2525342.68%
FAS240719C001220002024-07-18 2:12PM EDT122.000.200.050.15-0.63-75.90%4810642.97%
FAS240719C001230002024-07-18 3:00PM EDT123.000.070.000.10-0.43-86.00%22421744.53%
FAS240719C001240002024-07-18 1:49PM EDT124.000.150.000.10-0.55-78.57%166150.00%
FAS240719C001250002024-07-18 2:40PM EDT125.000.070.000.55-0.43-86.00%4034969.63%
FAS240719C001260002024-07-18 1:14PM EDT126.000.010.000.25-0.44-97.78%16316063.09%
FAS240719C001270002024-07-18 10:33AM EDT127.000.250.000.250.00-157668.16%
FAS240719C001280002024-07-17 9:54AM EDT128.000.050.000.350.00-311378.52%
FAS240719C001290002024-07-18 9:52AM EDT129.000.100.000.150.00-148971.29%
FAS240719C001300002024-07-18 3:41PM EDT130.000.050.000.05-0.05-50.00%556864.06%
FAS240719C001310002024-07-16 3:59PM EDT131.000.050.000.750.00-5559110.94%
FAS240719C001350002024-07-15 1:22PM EDT135.000.040.000.150.00-110497.27%
FAS240719C001360002024-07-15 9:34AM EDT136.000.050.000.600.00-33130.47%
FAS240719C001380002024-07-15 9:34AM EDT138.000.050.000.650.00-1046142.38%
FAS240719C001400002024-07-09 10:37AM EDT140.000.050.000.550.00-127146.68%
FAS240719C001450002024-07-08 3:11PM EDT145.000.050.000.250.00-91102147.27%
FAS240719C001500002024-07-10 9:32AM EDT150.000.050.000.550.00-34189.45%
FAS240719C001600002024-04-05 10:02AM EDT160.000.320.001.350.00-20270.31%
FAS240719C001650002024-07-01 1:08PM EDT165.000.050.000.650.00-14252.34%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240719P000350002024-07-12 1:16PM EDT35.000.010.000.650.00-2143817.97%
FAS240719P000400002024-07-12 1:16PM EDT40.000.010.000.650.00-245732.03%
FAS240719P000450002024-07-12 1:16PM EDT45.000.050.000.650.00-273657.03%
FAS240719P000500002024-07-10 12:19PM EDT50.000.020.000.650.00-19229590.63%
FAS240719P000520002024-06-07 2:43PM EDT52.000.150.000.750.00-546579.30%
FAS240719P000530002024-07-01 9:41AM EDT53.000.050.000.650.00-1109553.52%
FAS240719P000540002024-03-21 10:07AM EDT54.000.270.250.600.00-33567.19%
FAS240719P000550002024-07-11 3:45PM EDT55.000.010.000.650.00-134529.69%
FAS240719P000560002024-06-25 9:30AM EDT56.000.150.000.650.00-18518.75%
FAS240719P000570002024-06-03 10:02AM EDT57.000.250.050.950.00-50547.27%
FAS240719P000580002024-07-05 10:04AM EDT58.000.080.000.300.00-183440.63%
FAS240719P000590002024-07-01 12:40PM EDT59.000.100.000.650.00-10139485.55%
FAS240719P000600002024-07-10 11:07AM EDT60.000.020.000.350.00-1102430.47%
FAS240719P000610002024-07-05 9:30AM EDT61.000.050.000.650.00-99464.06%
FAS240719P000620002024-07-05 9:30AM EDT62.000.050.000.650.00-34453.91%
FAS240719P000630002024-05-08 1:51PM EDT63.000.250.001.150.00-47492.58%
FAS240719P000640002024-07-09 3:18PM EDT64.000.050.000.650.00-20124433.59%
FAS240719P000650002024-07-11 12:22PM EDT65.000.020.000.650.00-140423.83%
FAS240719P000660002024-07-09 12:41PM EDT66.000.050.000.650.00-2039414.06%
FAS240719P000670002024-06-21 1:08PM EDT67.000.210.000.700.00-11409.77%
FAS240719P000680002024-06-24 12:00PM EDT68.000.210.000.700.00-159400.39%
FAS240719P000690002024-04-11 10:07AM EDT69.001.750.150.750.00-67409.38%
FAS240719P000700002024-06-07 2:45PM EDT70.000.300.000.750.00-1067386.33%
FAS240719P000710002024-04-12 12:08PM EDT71.002.130.150.750.00-11390.23%
FAS240719P000720002024-07-11 3:06PM EDT72.000.050.000.800.00-116372.27%
FAS240719P000730002024-04-22 2:46PM EDT73.001.300.151.700.00-238432.81%
FAS240719P000740002024-07-11 9:35AM EDT74.000.050.000.900.00-13362.11%
FAS240719P000750002024-07-01 9:35AM EDT75.000.200.000.950.00-1106357.03%
FAS240719P000760002024-06-14 10:02AM EDT76.000.570.000.950.00-1051347.85%
FAS240719P000800002024-07-11 11:47AM EDT80.000.100.001.000.00-305478316.02%
FAS240719P000850002024-07-17 10:01AM EDT85.000.010.000.650.00-3183250.39%
FAS240719P000870002024-07-15 9:38AM EDT87.000.050.001.350.00-11275.00%
FAS240719P000890002024-07-15 10:16AM EDT89.000.050.001.350.00-22258.01%
FAS240719P000900002024-07-18 11:26AM EDT90.000.050.000.55+0.02+66.67%2284205.47%
FAS240719P000910002024-07-15 10:52AM EDT91.000.060.001.350.00-4643241.21%
FAS240719P000920002024-07-08 10:37AM EDT92.000.250.001.350.00-31232.81%
FAS240719P000930002024-07-15 11:09AM EDT93.000.050.001.350.00-232224.61%
FAS240719P000940002024-07-16 10:36AM EDT94.000.050.000.500.00-70211173.44%
FAS240719P000950002024-07-17 1:04PM EDT95.000.090.001.350.00-31261208.20%
FAS240719P000960002024-07-17 9:34AM EDT96.000.050.001.300.00-1146198.05%
FAS240719P000965002024-07-11 12:56PM EDT96.500.310.001.350.00-27195.90%
FAS240719P000970002024-07-11 10:11AM EDT97.000.280.001.350.00-14191.89%
FAS240719P000975002024-07-18 9:33AM EDT97.500.050.000.55-0.49-90.74%1014151.95%
FAS240719P000980002024-07-12 11:26AM EDT98.000.250.001.350.00-149183.79%
FAS240719P000985002024-07-09 1:31PM EDT98.500.540.001.350.00-2128179.69%
FAS240719P000990002024-07-17 1:26PM EDT99.000.050.000.050.00-12895.31%
FAS240719P000995002024-07-15 3:30PM EDT99.500.070.001.350.00-2034171.68%
FAS240719P001000002024-07-18 11:25AM EDT100.000.040.000.05-0.01-20.00%840290.63%
FAS240719P001005002024-07-10 10:10AM EDT100.501.250.001.350.00--1163.67%
FAS240719P001010002024-07-16 3:06PM EDT101.000.050.001.350.00-2025159.57%
FAS240719P001015002024-07-16 3:20PM EDT101.500.050.001.350.00-2036155.66%
FAS240719P001020002024-07-16 3:26PM EDT102.000.050.001.350.00-4234151.56%
FAS240719P001025002024-07-11 10:42AM EDT102.500.900.001.350.00-1018147.56%
FAS240719P001030002024-07-18 9:30AM EDT103.000.050.050.60-0.11-68.75%319118.36%
FAS240719P001035002024-07-12 11:46AM EDT103.500.400.050.600.00--5114.84%
FAS240719P001040002024-07-18 2:43PM EDT104.000.050.050.600.00-1204111.33%
FAS240719P001045002024-07-15 9:42AM EDT104.500.200.050.600.00-589107.62%
FAS240719P001050002024-07-16 3:47PM EDT105.000.070.050.600.00-4437104.10%
FAS240719P001055002024-07-18 10:13AM EDT105.500.100.050.55+0.05+100.00%128398.63%
FAS240719P001060002024-07-18 12:38PM EDT106.000.050.050.60-0.13-72.22%113297.07%
FAS240719P001065002024-07-17 11:24AM EDT106.500.090.050.600.00-52693.36%
FAS240719P001070002024-07-18 1:54PM EDT107.000.050.051.35-0.01-16.67%1234112.50%
FAS240719P001075002024-07-16 12:03PM EDT107.500.150.051.400.00-15109.67%
FAS240719P001080002024-07-18 3:55PM EDT108.000.100.100.30+0.04+66.67%343273.05%
FAS240719P001090002024-07-18 1:08PM EDT109.000.080.050.65-0.04-33.33%415776.95%
FAS240719P001100002024-07-18 3:48PM EDT110.000.250.100.25+0.15+150.00%522157.72%
FAS240719P001110002024-07-17 2:11PM EDT111.000.130.100.200.00-19352.73%
FAS240719P001120002024-07-18 3:20PM EDT112.000.260.150.35+0.11+73.33%1015654.30%
FAS240719P001130002024-07-18 2:08PM EDT113.000.150.250.40-0.10-40.00%472948.63%
FAS240719P001140002024-07-18 3:25PM EDT114.000.750.400.55+0.59+368.75%605846.09%
FAS240719P001150002024-07-18 3:10PM EDT115.000.700.601.00+0.49+233.33%7830251.37%
FAS240719P001160002024-07-18 3:24PM EDT116.001.450.901.70+1.30+866.67%418260.50%
FAS240719P001170002024-07-18 3:31PM EDT117.001.550.851.80+1.03+198.08%10423549.32%
FAS240719P001180002024-07-18 3:56PM EDT118.002.001.902.75+1.65+471.43%14011460.64%
FAS240719P001190002024-07-18 3:49PM EDT119.002.401.904.70+1.80+300.00%20558.01%
FAS240719P001200002024-07-18 3:39PM EDT120.003.503.303.90+1.56+80.41%6497554.10%
FAS240719P001210002024-07-18 3:57PM EDT121.004.503.405.30+3.95+718.18%771077.05%
FAS240719P001220002024-07-18 2:39PM EDT122.004.904.507.00+3.71+311.76%64664.45%
FAS240719P001230002024-07-18 11:29AM EDT123.002.505.508.400.00-1080.37%
FAS240719P001250002024-07-18 11:30AM EDT125.004.006.4010.40-19.34-82.86%1765.04%
FAS240719P001300002024-06-25 9:37AM EDT130.0024.9011.1015.500.00-20081.05%
FAS240719P001400002024-05-23 9:39AM EDT140.0032.9036.0040.100.00--0660.89%
FAS240719P001500002024-05-09 10:02AM EDT150.0045.0144.0048.100.00-20674.85%
FAS240719P001650002024-04-12 3:07PM EDT165.0070.2055.0059.300.00-20645.22%