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:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240913C00075000 | 2024-09-04 3:40PM EDT | 75.00 | 55.60 | 45.00 | 47.30 | 0.00 | - | 5 | 7 | 245.51% |
| FAS240913C00085000 | 2024-08-30 11:32AM EDT | 85.00 | 45.60 | 35.10 | 37.90 | 0.00 | - | 17 | 17 | 99.22% |
| FAS240913C00090000 | 2024-08-09 1:18PM EDT | 90.00 | 19.80 | 30.20 | 32.30 | 0.00 | - | - | 0 | 166.70% |
| FAS240913C00095000 | 2024-09-04 1:04PM EDT | 95.00 | 36.00 | 25.00 | 28.50 | 0.00 | - | 2 | 7 | 110.94% |
| FAS240913C00097500 | 2024-08-20 12:27PM EDT | 97.50 | 22.06 | 22.70 | 24.60 | 0.00 | - | - | 1 | 121.78% |
| FAS240913C00098000 | 2024-08-30 11:31AM EDT | 98.00 | 32.80 | 22.40 | 24.30 | 0.00 | - | 1 | 1 | 128.52% |
| FAS240913C00098500 | 2024-08-28 3:08PM EDT | 98.50 | 28.58 | 22.30 | 24.30 | 0.00 | - | 11 | 6 | 100.78% |
| FAS240913C00100000 | 2024-08-20 11:49AM EDT | 100.00 | 19.69 | 20.70 | 22.20 | 0.00 | - | 15 | 5 | 115.14% |
| FAS240913C00101000 | 2024-08-29 2:38PM EDT | 101.00 | 29.80 | 19.50 | 22.80 | 0.00 | - | - | 1 | 108.50% |
| FAS240913C00101500 | 2024-08-26 2:49PM EDT | 101.50 | 23.30 | 19.30 | 20.90 | 0.00 | - | - | 1 | 73.05% |
| FAS240913C00102000 | 2024-09-05 12:45PM EDT | 102.00 | 24.15 | 18.80 | 20.30 | 0.00 | - | 5 | 5 | 64.84% |
| FAS240913C00103500 | 2024-09-04 1:26PM EDT | 103.50 | 27.10 | 17.60 | 19.80 | 0.00 | - | 1 | 2 | 99.37% |
| FAS240913C00105000 | 2024-08-30 10:01AM EDT | 105.00 | 27.05 | 15.90 | 17.90 | 0.00 | - | 5 | 6 | 80.27% |
| FAS240913C00106000 | 2024-09-06 9:53AM EDT | 106.00 | 22.68 | 15.10 | 17.50 | -2.55 | -10.11% | 2 | 8 | 91.65% |
| FAS240913C00108000 | 2024-09-04 3:27PM EDT | 108.00 | 23.17 | 13.60 | 14.80 | 0.00 | - | 5 | 16 | 79.25% |
| FAS240913C00110000 | 2024-09-05 12:45PM EDT | 110.00 | 16.60 | 11.10 | 13.20 | 0.00 | - | 5 | 14 | 68.65% |
| FAS240913C00111000 | 2024-09-06 2:21PM EDT | 111.00 | 10.70 | 11.00 | 11.60 | -8.90 | -45.41% | 1 | 3 | 68.65% |
| FAS240913C00112000 | 2024-08-14 2:36PM EDT | 112.00 | 6.07 | 10.10 | 11.60 | 0.00 | - | 2 | 2 | 77.78% |
| FAS240913C00113000 | 2024-08-05 1:00PM EDT | 113.00 | 2.80 | 17.80 | 20.20 | 0.00 | - | - | 1 | 240.45% |
| FAS240913C00115000 | 2024-09-05 1:57PM EDT | 115.00 | 13.50 | 6.00 | 8.20 | 0.00 | - | 5 | 27 | 69.09% |
| FAS240913C00116000 | 2024-09-06 9:37AM EDT | 116.00 | 13.40 | 5.90 | 8.80 | +0.70 | +5.51% | 5 | 7 | 66.26% |
| FAS240913C00118000 | 2024-09-06 9:37AM EDT | 118.00 | 11.75 | 5.50 | 6.00 | -1.40 | -10.65% | 5 | 7 | 61.23% |
| FAS240913C00118500 | 2024-08-30 2:45PM EDT | 118.50 | 14.30 | 5.20 | 5.80 | 0.00 | - | 3 | 3 | 62.26% |
| FAS240913C00119000 | 2024-09-06 2:25PM EDT | 119.00 | 5.00 | 4.90 | 5.30 | -6.02 | -54.63% | 3 | 5 | 60.55% |
| FAS240913C00120000 | 2024-09-06 3:38PM EDT | 120.00 | 4.10 | 3.00 | 4.70 | -4.42 | -51.88% | 20 | 21 | 63.33% |
| FAS240913C00121000 | 2024-09-06 3:42PM EDT | 121.00 | 3.65 | 2.40 | 4.10 | -4.52 | -55.32% | 2 | 62 | 62.11% |
| FAS240913C00122000 | 2024-09-06 1:57PM EDT | 122.00 | 3.40 | 2.75 | 3.50 | -7.70 | -69.37% | 8 | 12 | 54.20% |
| FAS240913C00122500 | 2024-09-06 12:45PM EDT | 122.50 | 3.40 | 2.40 | 3.30 | -0.27 | -7.36% | 2 | 1 | 53.37% |
| FAS240913C00123000 | 2024-09-05 1:17PM EDT | 123.00 | 5.70 | 2.35 | 3.00 | 0.00 | - | 1 | 4 | 54.00% |
| FAS240913C00124000 | 2024-09-06 3:48PM EDT | 124.00 | 2.10 | 1.85 | 4.00 | -5.60 | -72.73% | 28 | 17 | 64.65% |
| FAS240913C00124500 | 2024-09-05 11:01AM EDT | 124.50 | 3.20 | 1.15 | 2.30 | -3.30 | -50.77% | 8 | 5 | 57.35% |
| FAS240913C00125000 | 2024-09-06 3:58PM EDT | 125.00 | 2.00 | 1.70 | 2.10 | -2.93 | -59.43% | 13 | 323 | 53.44% |
| FAS240913C00126000 | 2024-09-06 3:30PM EDT | 126.00 | 1.45 | 1.20 | 1.70 | -2.65 | -64.63% | 104 | 9 | 50.78% |
| FAS240913C00127000 | 2024-09-06 2:31PM EDT | 127.00 | 1.25 | 1.20 | 1.45 | -2.65 | -67.95% | 28 | 14 | 53.37% |
| FAS240913C00128000 | 2024-09-06 3:26PM EDT | 128.00 | 0.96 | 0.40 | 1.85 | -2.59 | -72.96% | 18 | 29 | 54.00% |
| FAS240913C00129000 | 2024-09-06 3:05PM EDT | 129.00 | 0.75 | 0.70 | 0.90 | -2.31 | -75.49% | 10 | 29 | 51.07% |
| FAS240913C00130000 | 2024-09-06 2:23PM EDT | 130.00 | 0.60 | 0.55 | 0.70 | -2.00 | -76.92% | 42 | 104 | 50.59% |
| FAS240913C00131000 | 2024-09-06 3:53PM EDT | 131.00 | 0.40 | 0.40 | 0.55 | -1.66 | -80.58% | 29 | 62 | 52.20% |
| FAS240913C00132000 | 2024-09-06 2:14PM EDT | 132.00 | 0.35 | 0.30 | 0.45 | -1.45 | -80.56% | 24 | 130 | 50.00% |
| FAS240913C00133000 | 2024-09-06 3:26PM EDT | 133.00 | 0.30 | 0.20 | 0.35 | -1.17 | -79.59% | 10 | 159 | 52.34% |
| FAS240913C00134000 | 2024-09-06 3:53PM EDT | 134.00 | 0.20 | 0.15 | 0.85 | -1.05 | -84.00% | 34 | 56 | 60.94% |
| FAS240913C00135000 | 2024-09-06 3:26PM EDT | 135.00 | 0.20 | 0.10 | 0.25 | -0.71 | -78.02% | 36 | 305 | 50.20% |
| FAS240913C00136000 | 2024-09-06 2:14PM EDT | 136.00 | 0.15 | 0.05 | 0.20 | -0.61 | -80.26% | 8 | 263 | 54.39% |
| FAS240913C00137000 | 2024-09-06 10:29AM EDT | 137.00 | 0.37 | 0.00 | 0.20 | -0.33 | -47.14% | 3 | 94 | 50.20% |
| FAS240913C00138000 | 2024-09-06 1:27PM EDT | 138.00 | 0.14 | 0.00 | 0.20 | -1.96 | -93.33% | 2 | 140 | 52.73% |
| FAS240913C00139000 | 2024-09-06 1:50PM EDT | 139.00 | 0.15 | 0.05 | 0.25 | -0.84 | -84.85% | 2 | 269 | 59.18% |
| FAS240913C00140000 | 2024-09-06 2:56PM EDT | 140.00 | 0.11 | 0.05 | 0.15 | -0.25 | -69.44% | 2 | 135 | 57.42% |
| FAS240913C00145000 | 2024-09-05 2:13PM EDT | 145.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 11 | 23 | 81.05% |
| FAS240913C00150000 | 2024-09-06 3:13PM EDT | 150.00 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 8 | 30 | 96.39% |
| FAS240913C00160000 | 2024-09-05 1:01PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 191 | 124.02% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240913P00060000 | 2024-09-04 3:25PM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 221.09% |
| FAS240913P00080000 | 2024-09-05 12:25PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 44 | 185.94% |
| FAS240913P00085000 | 2024-08-29 2:55PM EDT | 85.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 170.51% |
| FAS240913P00090000 | 2024-08-12 3:45PM EDT | 90.00 | 1.92 | 0.00 | 1.20 | 0.00 | - | 11 | 15 | 155.37% |
| FAS240913P00095000 | 2024-08-30 1:23PM EDT | 95.00 | 0.11 | 0.05 | 1.25 | 0.00 | - | 7 | 17 | 135.06% |
| FAS240913P00096000 | 2024-08-19 10:47AM EDT | 96.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | 2 | 0 | 150.78% |
| FAS240913P00098000 | 2024-08-12 11:22AM EDT | 98.00 | 2.85 | 0.05 | 1.35 | 0.00 | - | - | 1 | 123.73% |
| FAS240913P00098500 | 2024-08-19 10:51AM EDT | 98.50 | 0.65 | 0.05 | 1.35 | 0.00 | - | 3 | 3 | 121.48% |
| FAS240913P00100000 | 2024-09-06 11:32AM EDT | 100.00 | 0.58 | 0.10 | 0.25 | +0.38 | +190.00% | 13 | 12 | 84.77% |
| FAS240913P00102000 | 2024-08-20 12:43PM EDT | 102.00 | 0.83 | 0.10 | 0.75 | 0.00 | - | 5 | 10 | 93.26% |
| FAS240913P00103500 | 2024-08-12 3:47PM EDT | 103.50 | 5.35 | 0.20 | 0.35 | 0.00 | - | - | 1 | 79.00% |
| FAS240913P00104000 | 2024-08-14 3:42PM EDT | 104.00 | 2.60 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 78.52% |
| FAS240913P00107000 | 2024-09-05 1:48PM EDT | 107.00 | 0.31 | 0.35 | 0.50 | 0.00 | - | 5 | 3 | 72.80% |
| FAS240913P00108000 | 2024-09-06 2:21PM EDT | 108.00 | 0.40 | 0.40 | 0.55 | +0.10 | +33.33% | 5 | 2 | 70.70% |
| FAS240913P00109000 | 2024-08-26 3:49PM EDT | 109.00 | 0.56 | 0.55 | 0.65 | -0.17 | -23.29% | 3 | 30 | 71.09% |
| FAS240913P00110000 | 2024-09-06 2:27PM EDT | 110.00 | 0.60 | 0.60 | 0.75 | +0.19 | +46.34% | 30 | 11 | 69.14% |
| FAS240913P00111000 | 2024-08-30 3:05PM EDT | 111.00 | 0.37 | 0.70 | 0.90 | 0.00 | - | 2 | 3 | 68.36% |
| FAS240913P00115000 | 2024-09-06 3:30PM EDT | 115.00 | 1.27 | 0.40 | 1.70 | +0.87 | +217.50% | 54 | 72 | 55.23% |
| FAS240913P00115500 | 2024-09-05 1:29PM EDT | 115.50 | 1.00 | 1.35 | 2.30 | 0.00 | - | 7 | 10 | 68.51% |
| FAS240913P00116000 | 2024-09-06 2:08PM EDT | 116.00 | 1.35 | 1.00 | 2.90 | +0.90 | +200.00% | 2 | 5 | 67.97% |
| FAS240913P00118500 | 2024-09-06 11:28AM EDT | 118.50 | 2.00 | 1.30 | 3.60 | +1.00 | +100.00% | 1 | 2 | 61.23% |
| FAS240913P00120000 | 2024-09-06 3:22PM EDT | 120.00 | 2.65 | 2.55 | 3.10 | +1.10 | +70.97% | 62 | 96 | 57.01% |
| FAS240913P00121000 | 2024-09-06 3:10PM EDT | 121.00 | 3.10 | 3.10 | 3.90 | +2.30 | +287.50% | 2 | 1 | 60.33% |
| FAS240913P00122500 | 2024-09-06 11:00AM EDT | 122.50 | 3.95 | 2.90 | 4.80 | +1.67 | +73.25% | 5 | 7 | 53.22% |
| FAS240913P00123000 | 2024-09-06 3:47PM EDT | 123.00 | 4.30 | 2.60 | 4.50 | +1.55 | +56.36% | 77 | 90 | 59.13% |
| FAS240913P00124000 | 2024-09-06 11:34AM EDT | 124.00 | 3.75 | 4.70 | 5.10 | +1.55 | +70.45% | 17 | 32 | 55.81% |
| FAS240913P00126000 | 2024-09-06 3:35PM EDT | 126.00 | 6.30 | 5.90 | 6.60 | +2.90 | +85.29% | 13 | 10 | 56.08% |
| FAS240913P00127000 | 2024-09-06 3:12PM EDT | 127.00 | 6.40 | 6.60 | 7.00 | +3.10 | +93.94% | 3 | 8 | 52.71% |
| FAS240913P00128000 | 2024-09-05 12:56PM EDT | 128.00 | 4.50 | 6.80 | 9.40 | 0.00 | - | 5 | 5 | 63.31% |
| FAS240913P00129000 | 2024-09-06 11:50AM EDT | 129.00 | 7.40 | 7.40 | 9.10 | +2.60 | +54.17% | 4 | 4 | 67.99% |
| FAS240913P00130000 | 2024-09-06 3:09PM EDT | 130.00 | 9.10 | 8.90 | 9.80 | +3.80 | +71.70% | 21 | 9 | 56.10% |
| FAS240913P00131000 | 2024-09-06 3:50PM EDT | 131.00 | 9.80 | 8.20 | 11.50 | +3.85 | +64.71% | 21 | 31 | 84.99% |
| FAS240913P00132000 | 2024-09-04 11:47AM EDT | 132.00 | 4.10 | 9.30 | 12.20 | 0.00 | - | 1 | 1 | 83.25% |
| FAS240913P00135000 | 2024-09-06 11:23AM EDT | 135.00 | 12.34 | 13.20 | 14.60 | +2.64 | +27.22% | 1 | 10 | 60.21% |
| FAS240913P00139000 | 2024-09-04 9:36AM EDT | 139.00 | 6.90 | 17.30 | 19.30 | 0.00 | - | 1 | 3 | 86.67% |
© 2024 Yahoo. All rights reserved.