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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240920C00055000 | 2024-09-03 10:55AM EDT | 55.00 | 77.00 | 65.80 | 70.00 | 0.00 | - | 1 | 1 | 466.70% |
| FAS240920C00065000 | 2024-08-06 9:47AM EDT | 65.00 | 36.40 | 64.30 | 67.90 | 0.00 | - | - | 3 | 618.41% |
| FAS240920C00070000 | 2024-08-20 9:58AM EDT | 70.00 | 49.70 | 51.50 | 53.80 | 0.00 | - | 1 | 1 | 276.37% |
| FAS240920C00080000 | 2024-08-16 12:36PM EDT | 80.00 | 38.10 | 41.60 | 44.30 | 0.00 | - | 6 | 18 | 248.05% |
| FAS240920C00085000 | 2024-09-11 10:25AM EDT | 85.00 | 30.21 | 36.50 | 39.30 | 0.00 | - | 1 | 3 | 219.82% |
| FAS240920C00090000 | 2024-09-13 12:41PM EDT | 90.00 | 31.80 | 31.70 | 34.40 | +0.70 | +2.25% | 10 | 12 | 94.53% |
| FAS240920C00095000 | 2024-08-21 1:40PM EDT | 95.00 | 23.90 | 26.60 | 29.20 | 0.00 | - | 1 | 23 | 162.99% |
| FAS240920C00100000 | 2024-09-11 10:24AM EDT | 100.00 | 24.40 | 21.60 | 24.50 | +9.00 | +58.44% | 2 | 100 | 64.84% |
| FAS240920C00103000 | 2024-09-13 10:41AM EDT | 103.00 | 21.00 | 18.70 | 21.50 | -7.50 | -26.32% | 2 | 9 | 67.19% |
| FAS240920C00104000 | 2024-08-20 3:52PM EDT | 104.00 | 20.50 | 18.10 | 20.50 | +4.20 | +25.77% | 2 | 11 | 81.54% |
| FAS240920C00105000 | 2024-08-23 2:34PM EDT | 105.00 | 19.08 | 17.10 | 19.30 | 0.00 | - | 70 | 63 | 70.90% |
| FAS240920C00106000 | 2024-09-11 12:53PM EDT | 106.00 | 12.91 | 15.80 | 18.60 | 0.00 | - | 100 | 20 | 67.38% |
| FAS240920C00107000 | 2024-09-12 12:27PM EDT | 107.00 | 14.85 | 15.20 | 17.30 | 0.00 | - | 3 | 15 | 67.29% |
| FAS240920C00108000 | 2024-09-13 1:42PM EDT | 108.00 | 15.20 | 14.00 | 16.40 | +0.55 | +3.75% | 10 | 18 | 60.35% |
| FAS240920C00109000 | 2024-09-11 10:17AM EDT | 109.00 | 8.77 | 13.30 | 15.40 | 0.00 | - | 5 | 13 | 65.23% |
| FAS240920C00110000 | 2024-09-13 1:36PM EDT | 110.00 | 13.30 | 12.10 | 14.50 | +2.20 | +19.82% | 7 | 220 | 58.98% |
| FAS240920C00111000 | 2024-08-30 11:28AM EDT | 111.00 | 20.80 | 11.50 | 13.60 | 0.00 | - | 1 | 22 | 65.43% |
| FAS240920C00112000 | 2024-09-11 11:35AM EDT | 112.00 | 6.80 | 10.10 | 12.60 | 0.00 | - | 1 | 33 | 53.71% |
| FAS240920C00113000 | 2024-09-05 10:45AM EDT | 113.00 | 17.40 | 9.30 | 11.70 | 0.00 | - | 1 | 15 | 55.32% |
| FAS240920C00114000 | 2024-09-11 10:17AM EDT | 114.00 | 5.43 | 8.30 | 11.20 | 0.00 | - | 5 | 12 | 58.59% |
| FAS240920C00115000 | 2024-09-13 2:25PM EDT | 115.00 | 9.21 | 8.40 | 10.10 | +4.01 | +77.12% | 24 | 139 | 66.11% |
| FAS240920C00116000 | 2024-09-13 2:27PM EDT | 116.00 | 8.33 | 7.20 | 9.00 | +1.43 | +20.72% | 3 | 51 | 57.67% |
| FAS240920C00117000 | 2024-09-13 12:59PM EDT | 117.00 | 6.90 | 6.60 | 8.10 | 0.00 | - | 41 | 75 | 57.86% |
| FAS240920C00118000 | 2024-09-13 1:01PM EDT | 118.00 | 6.40 | 5.40 | 7.30 | +0.80 | +14.29% | 1 | 45 | 52.44% |
| FAS240920C00119000 | 2024-09-12 10:14AM EDT | 119.00 | 4.90 | 4.90 | 6.60 | 0.00 | - | 6 | 22 | 54.25% |
| FAS240920C00120000 | 2024-09-13 1:24PM EDT | 120.00 | 5.20 | 4.00 | 5.90 | +0.60 | +13.04% | 126 | 321 | 51.66% |
| FAS240920C00121000 | 2024-09-13 2:01PM EDT | 121.00 | 4.52 | 3.60 | 5.40 | +0.65 | +16.80% | 238 | 305 | 54.30% |
| FAS240920C00122000 | 2024-09-13 3:59PM EDT | 122.00 | 3.79 | 3.10 | 4.50 | +1.19 | +45.77% | 25 | 272 | 52.00% |
| FAS240920C00123000 | 2024-09-13 3:45PM EDT | 123.00 | 3.44 | 2.60 | 4.20 | +0.59 | +20.70% | 38 | 111 | 53.81% |
| FAS240920C00124000 | 2024-09-13 3:32PM EDT | 124.00 | 2.97 | 2.80 | 3.30 | +0.72 | +32.00% | 327 | 306 | 55.62% |
| FAS240920C00125000 | 2024-09-13 3:39PM EDT | 125.00 | 2.32 | 2.25 | 2.75 | +0.39 | +20.21% | 51 | 324 | 53.52% |
| FAS240920C00126000 | 2024-09-13 11:35AM EDT | 126.00 | 2.13 | 1.45 | 2.30 | +0.42 | +24.56% | 10 | 15 | 56.40% |
| FAS240920C00127000 | 2024-09-13 3:54PM EDT | 127.00 | 1.63 | 1.50 | 1.75 | +0.63 | +63.00% | 13 | 60 | 50.51% |
| FAS240920C00128000 | 2024-09-13 2:41PM EDT | 128.00 | 1.18 | 0.80 | 1.55 | +0.08 | +7.27% | 41 | 138 | 54.30% |
| FAS240920C00129000 | 2024-09-13 11:01AM EDT | 129.00 | 1.05 | 0.50 | 1.95 | +0.30 | +40.00% | 19 | 53 | 52.93% |
| FAS240920C00130000 | 2024-09-13 3:46PM EDT | 130.00 | 0.89 | 0.40 | 0.90 | +0.19 | +27.14% | 54 | 711 | 50.54% |
| FAS240920C00131000 | 2024-09-13 2:36PM EDT | 131.00 | 0.60 | 0.45 | 0.85 | +0.05 | +9.09% | 6 | 142 | 53.49% |
| FAS240920C00135000 | 2024-09-13 3:54PM EDT | 135.00 | 0.27 | 0.15 | 0.40 | +0.02 | +8.00% | 29 | 580 | 50.10% |
| FAS240920C00140000 | 2024-09-12 9:42AM EDT | 140.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 2 | 360 | 58.79% |
| FAS240920C00145000 | 2024-09-11 12:43PM EDT | 145.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 75 | 277 | 64.84% |
| FAS240920C00150000 | 2024-09-11 9:56AM EDT | 150.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 97.07% |
| FAS240920C00155000 | 2024-09-13 3:41PM EDT | 155.00 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 1 | 28 | 91.60% |
| FAS240920C00160000 | 2024-08-28 9:30AM EDT | 160.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 90 | 94 | 134.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240920P00055000 | 2024-08-23 9:44AM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 330.08% |
| FAS240920P00060000 | 2024-09-12 10:37AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 33 | 297.66% |
| FAS240920P00065000 | 2024-09-13 9:58AM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 237.11% |
| FAS240920P00070000 | 2024-09-13 3:57PM EDT | 70.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 28 | 258.01% |
| FAS240920P00075000 | 2024-09-10 1:52PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 214.45% |
| FAS240920P00080000 | 2024-09-13 2:06PM EDT | 80.00 | 1.00 | 0.00 | 0.55 | -0.50 | -33.33% | 1 | 3 | 179.88% |
| FAS240920P00085000 | 2024-09-13 2:06PM EDT | 85.00 | 0.89 | 0.00 | 0.50 | +0.64 | +256.00% | 1 | 14 | 155.27% |
| FAS240920P00090000 | 2024-09-11 11:05AM EDT | 90.00 | 0.33 | 0.05 | 1.45 | 0.00 | - | 1 | 17 | 168.65% |
| FAS240920P00095000 | 2024-09-13 1:54PM EDT | 95.00 | 0.16 | 0.00 | 0.40 | -0.09 | -36.00% | 1 | 102 | 109.96% |
| FAS240920P00100000 | 2024-09-12 11:01AM EDT | 100.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 192 | 107.81% |
| FAS240920P00103000 | 2024-09-13 10:43AM EDT | 103.00 | 0.30 | 0.15 | 0.55 | -0.35 | -53.85% | 30 | 136 | 90.14% |
| FAS240920P00105000 | 2024-09-12 3:10PM EDT | 105.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 13 | 74 | 86.13% |
| FAS240920P00106000 | 2024-09-11 12:44PM EDT | 106.00 | 0.98 | 0.20 | 0.60 | 0.00 | - | 2 | 3 | 80.86% |
| FAS240920P00107000 | 2024-09-12 10:31AM EDT | 107.00 | 0.75 | 0.20 | 0.65 | 0.00 | - | 23 | 61 | 78.03% |
| FAS240920P00108000 | 2024-09-13 3:10PM EDT | 108.00 | 0.45 | 0.20 | 1.10 | -0.71 | -61.21% | 2 | 30 | 82.86% |
| FAS240920P00109000 | 2024-09-13 2:00PM EDT | 109.00 | 0.50 | 0.25 | 1.45 | -0.25 | -33.33% | 21 | 12 | 85.11% |
| FAS240920P00110000 | 2024-09-13 3:04PM EDT | 110.00 | 0.57 | 0.50 | 1.40 | -0.38 | -40.00% | 67 | 81 | 83.50% |
| FAS240920P00111000 | 2024-09-13 3:47PM EDT | 111.00 | 0.85 | 0.30 | 1.50 | -0.13 | -13.27% | 2 | 8 | 77.44% |
| FAS240920P00112000 | 2024-09-11 3:41PM EDT | 112.00 | 1.40 | 0.35 | 0.95 | 0.00 | - | 3 | 22 | 65.43% |
| FAS240920P00113000 | 2024-09-12 2:47PM EDT | 113.00 | 1.20 | 0.50 | 1.15 | 0.00 | - | 2 | 71 | 66.06% |
| FAS240920P00114000 | 2024-09-12 3:04PM EDT | 114.00 | 1.54 | 0.45 | 2.10 | 0.00 | - | 6 | 15 | 72.46% |
| FAS240920P00115000 | 2024-09-13 3:59PM EDT | 115.00 | 1.05 | 0.90 | 1.20 | -0.50 | -32.26% | 6 | 134 | 62.21% |
| FAS240920P00116000 | 2024-09-13 11:41AM EDT | 116.00 | 1.16 | 0.60 | 2.90 | -0.84 | -42.00% | 17 | 106 | 72.02% |
| FAS240920P00117000 | 2024-09-13 11:42AM EDT | 117.00 | 1.33 | 0.65 | 3.50 | -0.67 | -33.50% | 2 | 68 | 72.63% |
| FAS240920P00118000 | 2024-09-13 3:45PM EDT | 118.00 | 1.69 | 1.50 | 3.70 | -0.76 | -31.02% | 35 | 26 | 76.17% |
| FAS240920P00119000 | 2024-09-13 9:48AM EDT | 119.00 | 1.98 | 0.90 | 3.20 | -1.19 | -37.54% | 49 | 8 | 60.16% |
| FAS240920P00120000 | 2024-09-13 9:47AM EDT | 120.00 | 2.10 | 1.85 | 4.40 | -0.70 | -25.00% | 2 | 67 | 72.07% |
| FAS240920P00121000 | 2024-09-13 3:43PM EDT | 121.00 | 2.63 | 1.75 | 3.20 | -0.77 | -22.65% | 2 | 19 | 54.39% |
| FAS240920P00122000 | 2024-09-13 3:39PM EDT | 122.00 | 2.88 | 2.45 | 3.10 | -1.44 | -33.33% | 2 | 43 | 52.10% |
| FAS240920P00123000 | 2024-09-13 12:23PM EDT | 123.00 | 3.34 | 2.85 | 4.00 | -1.16 | -25.78% | 5 | 29 | 54.69% |
| FAS240920P00124000 | 2024-09-13 2:52PM EDT | 124.00 | 3.70 | 3.10 | 4.30 | -5.48 | -59.69% | 10 | 19 | 50.54% |
| FAS240920P00125000 | 2024-09-13 3:43PM EDT | 125.00 | 4.63 | 3.50 | 4.80 | -1.13 | -19.62% | 17 | 70 | 58.86% |
| FAS240920P00126000 | 2024-09-11 2:52PM EDT | 126.00 | 7.00 | 4.30 | 5.60 | 0.00 | - | 7 | 12 | 51.07% |
| FAS240920P00127000 | 2024-09-13 12:34PM EDT | 127.00 | 5.78 | 4.90 | 6.70 | -5.92 | -50.60% | 2 | 10 | 54.10% |
| FAS240920P00128000 | 2024-09-11 1:30PM EDT | 128.00 | 10.20 | 5.40 | 7.30 | 0.00 | - | 5 | 6 | 51.17% |
| FAS240920P00129000 | 2024-09-06 1:37PM EDT | 129.00 | 9.00 | 6.20 | 8.20 | 0.00 | - | 10 | 11 | 53.03% |
| FAS240920P00130000 | 2024-09-13 11:01AM EDT | 130.00 | 7.85 | 7.00 | 9.30 | -1.45 | -15.59% | 2 | 58 | 56.52% |
| FAS240920P00131000 | 2024-09-10 12:39PM EDT | 131.00 | 12.50 | 7.70 | 9.90 | 0.00 | - | 3 | 19 | 53.03% |
| FAS240920P00135000 | 2024-09-11 10:24AM EDT | 135.00 | 20.82 | 11.20 | 13.50 | 0.00 | - | 3 | 12 | 54.30% |
| FAS240920P00140000 | 2024-08-30 3:41PM EDT | 140.00 | 8.90 | 16.00 | 18.40 | 0.00 | - | 1 | 0 | 62.11% |
| FAS240920P00145000 | 2024-08-30 12:52PM EDT | 145.00 | 14.90 | 20.90 | 23.50 | 0.00 | - | 2 | 0 | 75.00% |
| FAS240920P00150000 | 2024-08-30 10:29AM EDT | 150.00 | 18.13 | 25.70 | 28.40 | 0.00 | - | 3 | 0 | 73.24% |
| FAS240920P00160000 | 2024-08-30 2:41PM EDT | 160.00 | 28.10 | 35.80 | 38.40 | 0.00 | - | 1 | 0 | 99.61% |
| FAS240920P00165000 | 2024-09-04 9:36AM EDT | 165.00 | 31.00 | 40.70 | 42.90 | 0.00 | - | - | 1 | 157.37% |
© 2024 Yahoo. All rights reserved.