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:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241011C00075000 | 2024-10-02 3:49PM EDT | 75.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS241011C00105000 | 2024-09-27 12:23PM EDT | 105.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241011C00108000 | 2024-10-04 1:57PM EDT | 108.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241011C00110000 | 2024-09-27 11:58AM EDT | 110.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241011C00112000 | 2024-09-11 10:11AM EDT | 112.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS241011C00113000 | 2024-09-03 10:14AM EDT | 113.00 | 20.90 | 13.20 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| FAS241011C00115000 | 2024-10-04 1:57PM EDT | 115.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241011C00116000 | 2024-10-04 9:31AM EDT | 116.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS241011C00117000 | 2024-09-30 10:06AM EDT | 117.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS241011C00118000 | 2024-10-04 9:31AM EDT | 118.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS241011C00119000 | 2024-10-07 11:34AM EDT | 119.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FAS241011C00120000 | 2024-10-02 3:14PM EDT | 120.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS241011C00121000 | 2024-10-03 9:57AM EDT | 121.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS241011C00122000 | 2024-10-07 11:29AM EDT | 122.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| FAS241011C00122500 | 2024-09-30 9:49AM EDT | 122.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241011C00123000 | 2024-10-04 3:05PM EDT | 123.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241011C00123500 | 2024-09-30 9:52AM EDT | 123.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS241011C00124000 | 2024-10-03 12:46PM EDT | 124.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS241011C00125000 | 2024-10-07 3:51PM EDT | 125.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FAS241011C00125500 | 2024-10-03 1:26PM EDT | 125.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FAS241011C00126000 | 2024-10-03 2:25PM EDT | 126.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS241011C00126500 | 2024-10-04 3:13PM EDT | 126.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS241011C00127000 | 2024-10-07 3:51PM EDT | 127.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FAS241011C00127500 | 2024-09-24 11:48AM EDT | 127.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FAS241011C00128000 | 2024-10-07 3:15PM EDT | 128.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| FAS241011C00129000 | 2024-10-07 3:59PM EDT | 129.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| FAS241011C00129500 | 2024-10-07 3:29PM EDT | 129.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FAS241011C00130000 | 2024-10-07 3:54PM EDT | 130.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| FAS241011C00131000 | 2024-10-07 3:20PM EDT | 131.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| FAS241011C00132000 | 2024-10-07 3:26PM EDT | 132.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| FAS241011C00133000 | 2024-10-07 2:34PM EDT | 133.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| FAS241011C00134000 | 2024-10-07 3:42PM EDT | 134.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| FAS241011C00135000 | 2024-10-07 2:35PM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FAS241011C00136000 | 2024-10-07 10:34AM EDT | 136.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAS241011C00137000 | 2024-10-07 1:58PM EDT | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FAS241011C00138000 | 2024-10-07 12:10PM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FAS241011C00139000 | 2024-10-07 11:43AM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FAS241011C00140000 | 2024-10-04 3:55PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FAS241011C00141000 | 2024-10-07 12:40PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS241011C00142000 | 2024-10-04 3:55PM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FAS241011C00143000 | 2024-10-04 9:45AM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FAS241011C00144000 | 2024-10-02 2:28PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAS241011C00145000 | 2024-10-02 11:12AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS241011C00146000 | 2024-10-01 1:35PM EDT | 146.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FAS241011C00148000 | 2024-10-04 3:37PM EDT | 148.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS241011C00150000 | 2024-09-24 12:40PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241011P00065000 | 2024-09-06 10:25AM EDT | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 342.77% |
| FAS241011P00085000 | 2024-09-11 1:09PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS241011P00090000 | 2024-09-27 11:20AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS241011P00095000 | 2024-10-07 11:17AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAS241011P00098000 | 2024-10-03 3:47PM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS241011P00099000 | 2024-10-03 10:24AM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS241011P00100000 | 2024-09-30 10:35AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS241011P00102000 | 2024-10-02 11:22AM EDT | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS241011P00104000 | 2024-10-02 12:15PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS241011P00105000 | 2024-10-04 2:27PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAS241011P00107000 | 2024-10-01 11:37AM EDT | 107.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS241011P00108000 | 2024-10-03 9:54AM EDT | 108.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FAS241011P00109000 | 2024-10-02 3:16PM EDT | 109.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAS241011P00110000 | 2024-10-07 2:10PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| FAS241011P00113000 | 2024-10-07 3:51PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FAS241011P00114000 | 2024-09-25 10:00AM EDT | 114.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAS241011P00115000 | 2024-10-07 9:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FAS241011P00116000 | 2024-10-07 3:38PM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| FAS241011P00117000 | 2024-10-07 3:50PM EDT | 117.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS241011P00118000 | 2024-10-07 3:48PM EDT | 118.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FAS241011P00119000 | 2024-10-04 2:36PM EDT | 119.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FAS241011P00120000 | 2024-10-07 3:48PM EDT | 120.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| FAS241011P00121000 | 2024-10-07 2:20PM EDT | 121.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAS241011P00121500 | 2024-09-13 9:46AM EDT | 121.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FAS241011P00122000 | 2024-10-07 3:39PM EDT | 122.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| FAS241011P00122500 | 2024-10-07 3:36PM EDT | 122.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| FAS241011P00123500 | 2024-10-07 2:22PM EDT | 123.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FAS241011P00124000 | 2024-10-07 3:30PM EDT | 124.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAS241011P00124500 | 2024-09-12 9:42AM EDT | 124.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS241011P00125000 | 2024-10-07 2:44PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| FAS241011P00125500 | 2024-09-11 1:20PM EDT | 125.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FAS241011P00126000 | 2024-10-07 3:35PM EDT | 126.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| FAS241011P00126500 | 2024-10-07 10:57AM EDT | 126.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAS241011P00127000 | 2024-10-07 2:24PM EDT | 127.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FAS241011P00128000 | 2024-10-07 2:30PM EDT | 128.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| FAS241011P00128500 | 2024-10-07 1:57PM EDT | 128.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS241011P00129000 | 2024-10-07 3:58PM EDT | 129.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FAS241011P00129500 | 2024-10-04 10:26AM EDT | 129.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS241011P00130000 | 2024-10-07 2:50PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| FAS241011P00131000 | 2024-10-07 2:24PM EDT | 131.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS241011P00132000 | 2024-10-07 2:30PM EDT | 132.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS241011P00133000 | 2024-10-04 3:58PM EDT | 133.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241011P00134000 | 2024-10-04 3:28PM EDT | 134.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS241011P00136000 | 2024-10-04 3:57PM EDT | 136.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241011P00137000 | 2024-09-25 9:42AM EDT | 137.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS241011P00139000 | 2024-10-01 9:45AM EDT | 139.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS241011P00140000 | 2024-09-25 10:44AM EDT | 140.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS241011P00141000 | 2024-10-02 9:40AM EDT | 141.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.