Australia markets closed

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.38-1.43 (-1.23%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS241018C000500002024-07-05 3:43PM EDT50.0054.380.000.000.00-110.00%
FAS241018C000600002024-07-12 12:22PM EDT60.0051.360.000.000.00-140.00%
FAS241018C000650002024-07-16 3:17PM EDT65.0054.100.000.000.00-2120.00%
FAS241018C000700002024-06-26 12:22PM EDT70.0032.100.000.000.00-180.00%
FAS241018C000750002024-06-06 10:41AM EDT75.0030.1028.5030.900.00-170.00%
FAS241018C000760002024-06-03 11:01AM EDT76.0028.8030.1030.900.00-100.00%
FAS241018C000770002024-06-06 10:40AM EDT77.0028.5026.9030.300.00-1190.00%
FAS241018C000780002024-06-11 1:54PM EDT78.0024.1030.6034.000.00-680.00%
FAS241018C000790002024-06-27 10:35AM EDT79.0024.500.000.000.00-3170.00%
FAS241018C000800002024-07-01 11:17AM EDT80.0024.100.000.000.00-5340.00%
FAS241018C000810002024-06-14 12:57PM EDT81.0020.8928.5031.500.00-350.00%
FAS241018C000820002024-06-14 3:23PM EDT82.0019.8029.3031.700.00-2160.00%
FAS241018C000830002024-07-01 9:31AM EDT83.0023.000.000.000.00-150.00%
FAS241018C000840002024-06-12 9:56AM EDT84.0021.6027.2028.000.00--40.00%
FAS241018C000850002024-07-18 10:36AM EDT85.0039.900.000.000.00-20900.00%
FAS241018C000860002024-06-14 2:54PM EDT86.0016.8024.9027.900.00-150.00%
FAS241018C000870002024-07-08 1:11PM EDT87.0019.500.000.000.00-3230.00%
FAS241018C000880002024-07-17 12:11PM EDT88.0035.350.000.000.00-1100.00%
FAS241018C000890002024-07-15 3:22PM EDT89.0028.600.000.000.00-2140.00%
FAS241018C000900002024-07-18 2:54PM EDT90.0030.000.000.000.00-51070.00%
FAS241018C000910002024-07-17 3:02PM EDT91.0032.720.000.000.00-9180.00%
FAS241018C000920002024-07-02 3:32PM EDT92.0017.500.000.000.00-8340.00%
FAS241018C000930002024-06-10 11:52AM EDT93.0015.6016.3018.900.00-140.00%
FAS241018C000940002024-06-24 3:13PM EDT94.0017.470.000.000.00-570.00%
FAS241018C000950002024-07-18 2:39PM EDT95.0026.220.000.000.00-1370.00%
FAS241018C000960002024-06-26 2:55PM EDT96.0012.800.000.000.00-1230.00%
FAS241018C000970002024-07-15 9:51AM EDT97.0019.450.000.000.00-1110.00%
FAS241018C000980002024-07-17 11:41AM EDT98.0027.000.000.000.00-180.00%
FAS241018C000990002024-07-12 12:45PM EDT99.0016.650.000.000.00-1120.00%
FAS241018C001000002024-07-18 12:26PM EDT100.0023.150.000.000.00-203010.00%
FAS241018C001050002024-07-18 3:57PM EDT105.0017.900.000.000.00-11970.00%
FAS241018C001100002024-07-18 2:46PM EDT110.0014.850.000.000.00-47870.00%
FAS241018C001150002024-07-18 3:29PM EDT115.0011.740.000.000.00-121430.00%
FAS241018C001200002024-07-18 3:45PM EDT120.009.150.000.000.00-231911.56%
FAS241018C001250002024-07-18 12:26PM EDT125.008.000.000.000.00-211193.13%
FAS241018C001300002024-07-17 2:47PM EDT130.006.860.000.000.00-871986.25%
FAS241018C001350002024-07-18 3:18PM EDT135.003.980.000.000.00-91316.25%
FAS241018C001400002024-07-18 10:02AM EDT140.004.400.000.000.00-20546.25%
FAS241018C001450002024-07-18 10:52AM EDT145.003.300.000.000.00-32812.50%
FAS241018C001500002024-07-18 2:44PM EDT150.001.750.000.000.00-613112.50%
FAS241018C001550002024-07-18 10:26AM EDT155.001.950.000.000.00-4612.50%
FAS241018C001600002024-04-10 3:31PM EDT160.001.550.600.900.00-1043.82%
FAS241018C001650002024-07-17 9:46AM EDT165.000.700.000.000.00-1212.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS241018P000500002024-07-12 2:35PM EDT50.000.250.000.000.00-16525.00%
FAS241018P000550002024-07-10 3:16PM EDT55.000.400.000.000.00-22125.00%
FAS241018P000600002024-07-11 10:25AM EDT60.000.500.000.000.00-334225.00%
FAS241018P000650002024-07-17 11:24AM EDT65.000.700.000.000.00-524725.00%
FAS241018P000700002024-07-17 10:16AM EDT70.000.800.000.000.00-153225.00%
FAS241018P000750002024-07-01 3:50PM EDT75.001.690.000.000.00-17325.00%
FAS241018P000760002024-06-05 11:27AM EDT76.002.391.401.600.00-51065.72%
FAS241018P000770002024-04-15 3:49PM EDT77.006.301.752.000.00-1468.32%
FAS241018P000780002024-07-18 10:29AM EDT78.000.930.000.000.00-101812.50%
FAS241018P000790002024-07-08 11:24AM EDT79.001.550.000.000.00-1312.50%
FAS241018P000800002024-07-15 9:39AM EDT80.001.200.000.000.00-3410912.50%
FAS241018P000810002024-07-08 3:37PM EDT81.002.000.000.000.00-1312.50%
FAS241018P000830002024-07-12 2:54PM EDT83.001.550.000.000.00-1312.50%
FAS241018P000840002024-07-15 12:10PM EDT84.001.520.000.000.00-222812.50%
FAS241018P000850002024-07-08 3:05PM EDT85.002.650.000.000.00-24712.50%
FAS241018P000860002024-04-22 11:39AM EDT86.007.103.203.400.00--165.49%
FAS241018P000870002024-07-05 1:53PM EDT87.003.000.000.000.00-22112.50%
FAS241018P000880002024-07-18 3:12PM EDT88.002.000.000.000.00-103412.50%
FAS241018P000890002024-06-17 9:46AM EDT89.005.501.701.900.00-1249.37%
FAS241018P000900002024-07-18 10:18AM EDT90.001.750.000.000.00-13912.50%
FAS241018P000910002024-04-23 12:40PM EDT91.007.400.000.000.00-2012.50%
FAS241018P000920002024-07-15 3:02PM EDT92.002.350.000.000.00-101312.50%
FAS241018P000930002024-04-22 10:04AM EDT93.009.494.404.600.00-1261.18%
FAS241018P000940002024-07-17 3:53PM EDT94.002.270.000.000.00-12512.50%
FAS241018P000950002024-07-18 12:09PM EDT95.002.570.000.000.00-6376.25%
FAS241018P000960002024-07-18 3:13PM EDT96.003.200.000.000.00-10136.25%
FAS241018P000970002024-05-28 9:30AM EDT97.006.857.608.100.00-1472.60%
FAS241018P000980002024-07-11 3:35PM EDT98.004.460.000.000.00-2236.25%
FAS241018P000990002024-07-12 11:09AM EDT99.004.600.000.000.00-4816.25%
FAS241018P001000002024-07-18 11:52AM EDT100.003.400.000.000.00-41016.25%
FAS241018P001050002024-07-17 2:53PM EDT105.004.200.000.000.00-17463.13%
FAS241018P001100002024-07-18 3:24PM EDT110.006.960.000.000.00-17643.13%
FAS241018P001150002024-07-18 2:57PM EDT115.009.000.000.000.00-3440.20%
FAS241018P001200002024-07-18 2:57PM EDT120.0011.500.000.000.00-2220.00%
FAS241018P001250002024-07-18 2:31PM EDT125.0013.900.000.000.00-133890.00%
FAS241018P001300002024-07-17 10:57AM EDT130.0014.800.000.000.00-32190.00%
FAS241018P001350002024-07-18 3:13PM EDT135.0021.700.000.000.00-100.00%
FAS241018P001400002024-07-17 10:04AM EDT140.0022.220.000.000.00-41450.00%
FAS241018P001450002024-03-28 3:58PM EDT145.0034.7042.0046.000.00-22103.64%
FAS241018P001550002024-06-12 9:32AM EDT155.0052.850.000.000.00-100.00%
FAS241018P001650002024-07-18 2:22PM EDT165.0047.150.000.000.00-50230.00%