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:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS250417C00060000 | 2024-09-05 1:11PM EDT | 60.00 | 68.53 | 72.40 | 76.30 | 0.00 | - | - | 1 | 78.64% |
| FAS250417C00080000 | 2024-09-06 12:46PM EDT | 80.00 | 47.65 | 55.60 | 57.40 | 0.00 | - | 19 | 19 | 68.07% |
| FAS250417C00090000 | 2024-10-02 3:21PM EDT | 90.00 | 43.35 | 47.50 | 49.10 | 0.00 | - | 1 | 3 | 64.52% |
| FAS250417C00100000 | 2024-09-30 3:33PM EDT | 100.00 | 36.32 | 39.70 | 40.90 | 0.00 | - | 3 | 16 | 60.11% |
| FAS250417C00105000 | 2024-09-11 10:23AM EDT | 105.00 | 23.78 | 35.00 | 36.50 | 0.00 | - | - | 7 | 55.48% |
| FAS250417C00110000 | 2024-09-27 11:16AM EDT | 110.00 | 30.70 | 32.10 | 33.10 | 0.00 | - | 1 | 7 | 55.37% |
| FAS250417C00115000 | 2024-09-19 3:29PM EDT | 115.00 | 29.53 | 28.60 | 29.20 | 0.00 | - | 1 | 1 | 52.95% |
| FAS250417C00117000 | 2024-08-26 2:47PM EDT | 117.00 | 22.09 | 20.90 | 23.10 | 0.00 | - | - | 2 | 38.88% |
| FAS250417C00118000 | 2024-09-18 11:20AM EDT | 118.00 | 25.00 | 24.80 | 27.10 | 0.00 | - | 2 | 2 | 52.56% |
| FAS250417C00119000 | 2024-09-13 2:11PM EDT | 119.00 | 20.68 | 25.90 | 26.50 | 0.00 | - | 1 | 5 | 51.51% |
| FAS250417C00120000 | 2024-09-24 3:42PM EDT | 120.00 | 21.55 | 23.50 | 25.80 | 0.00 | - | 2 | 17 | 51.89% |
| FAS250417C00121000 | 2024-10-01 10:55AM EDT | 121.00 | 20.72 | 24.30 | 25.30 | 0.00 | - | 5 | 7 | 50.54% |
| FAS250417C00124000 | 2024-09-16 1:18PM EDT | 124.00 | 20.00 | 21.00 | 23.40 | 0.00 | - | 1 | 1 | 50.91% |
| FAS250417C00125000 | 2024-10-04 3:49PM EDT | 125.00 | 22.30 | 20.70 | 22.80 | +3.90 | +21.20% | 1 | 30 | 50.62% |
| FAS250417C00127000 | 2024-09-25 2:21PM EDT | 127.00 | 16.50 | 19.30 | 21.50 | 0.00 | - | 2 | 1 | 49.70% |
| FAS250417C00128000 | 2024-10-02 2:18PM EDT | 128.00 | 19.75 | 20.40 | 21.00 | +2.15 | +12.22% | 1 | 3 | 49.62% |
| FAS250417C00129000 | 2024-09-19 2:36PM EDT | 129.00 | 21.15 | 19.80 | 20.30 | 0.00 | - | - | 1 | 48.98% |
| FAS250417C00130000 | 2024-10-04 1:17PM EDT | 130.00 | 18.70 | 19.20 | 19.90 | +2.06 | +12.38% | 1 | 34 | 49.12% |
| FAS250417C00131000 | 2024-10-04 2:32PM EDT | 131.00 | 18.00 | 18.70 | 19.30 | +2.05 | +12.85% | 1 | 0 | 48.71% |
| FAS250417C00132000 | 2024-10-04 1:37PM EDT | 132.00 | 17.30 | 18.20 | 20.50 | -0.60 | -3.35% | 10 | 6 | 53.04% |
| FAS250417C00134000 | 2024-09-26 3:50PM EDT | 134.00 | 14.00 | 15.70 | 17.80 | 0.00 | - | - | 2 | 48.15% |
| FAS250417C00135000 | 2024-10-04 1:04PM EDT | 135.00 | 16.20 | 14.90 | 17.30 | +2.90 | +21.80% | 2 | 43 | 47.93% |
| FAS250417C00140000 | 2024-09-19 1:20PM EDT | 140.00 | 15.00 | 13.60 | 14.80 | 0.00 | - | 1 | 4 | 46.48% |
| FAS250417C00145000 | 2024-09-23 9:30AM EDT | 145.00 | 12.30 | 10.60 | 12.70 | 0.00 | - | 1 | 6 | 45.58% |
| FAS250417C00150000 | 2024-08-30 11:27AM EDT | 150.00 | 10.70 | 8.60 | 9.30 | 0.00 | - | 2 | 4 | 40.66% |
| FAS250417C00155000 | 2024-09-25 9:34AM EDT | 155.00 | 9.00 | 8.80 | 9.30 | +2.05 | +29.50% | 1 | 10 | 44.34% |
| FAS250417C00160000 | 2024-10-04 3:38PM EDT | 160.00 | 7.65 | 5.60 | 7.90 | -0.25 | -3.16% | 60 | 170 | 43.82% |
| FAS250417C00165000 | 2024-10-04 3:38PM EDT | 165.00 | 6.35 | 6.20 | 6.60 | +1.85 | +41.11% | 62 | 25 | 43.10% |
| FAS250417C00170000 | 2024-09-19 10:28AM EDT | 170.00 | 5.70 | 5.10 | 5.50 | 0.00 | - | - | 12 | 42.51% |
| FAS250417C00175000 | 2024-09-06 2:40PM EDT | 175.00 | 3.38 | 4.30 | 4.70 | 0.00 | - | 1 | 1 | 42.46% |
| FAS250417C00180000 | 2024-09-06 10:05AM EDT | 180.00 | 3.42 | 3.50 | 3.90 | 0.00 | - | 60 | 60 | 42.01% |
| FAS250417C00185000 | 2024-09-03 3:37PM EDT | 185.00 | 3.20 | 2.25 | 2.60 | 0.00 | - | 1 | 2 | 38.95% |
| FAS250417C00190000 | 2024-09-27 11:15AM EDT | 190.00 | 2.20 | 2.40 | 2.80 | 0.00 | - | 10 | 5 | 41.88% |
| FAS250417C00195000 | 2024-09-04 10:41AM EDT | 195.00 | 2.60 | 1.80 | 2.20 | 0.00 | - | - | 1 | 41.00% |
| FAS250417C00200000 | 2024-10-03 2:47PM EDT | 200.00 | 1.51 | 1.65 | 2.00 | 0.00 | - | 1 | 4 | 41.79% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS250417P00060000 | 2024-09-25 3:47PM EDT | 60.00 | 1.56 | 1.00 | 2.10 | 0.00 | - | - | 2 | 74.85% |
| FAS250417P00070000 | 2024-09-23 10:34AM EDT | 70.00 | 2.15 | 2.15 | 2.50 | 0.00 | - | 5 | 5 | 69.12% |
| FAS250417P00080000 | 2024-09-27 11:12AM EDT | 80.00 | 3.05 | 3.20 | 3.50 | 0.00 | - | 3 | 14 | 63.92% |
| FAS250417P00085000 | 2024-10-04 3:59PM EDT | 85.00 | 3.92 | 3.90 | 5.30 | -0.08 | -2.00% | 3 | 15 | 64.78% |
| FAS250417P00090000 | 2024-10-03 2:53PM EDT | 90.00 | 5.50 | 4.50 | 4.90 | 0.00 | - | 5 | 26 | 59.18% |
| FAS250417P00093000 | 2024-08-16 10:05AM EDT | 93.00 | 6.70 | 6.60 | 7.20 | 0.00 | - | 1 | 1 | 65.29% |
| FAS250417P00095000 | 2024-09-26 2:46PM EDT | 95.00 | 5.55 | 5.30 | 5.70 | 0.00 | - | 12 | 34 | 56.85% |
| FAS250417P00097000 | 2024-10-04 2:58PM EDT | 97.00 | 6.00 | 5.70 | 6.10 | -1.28 | -17.58% | 1 | 4 | 56.15% |
| FAS250417P00100000 | 2024-10-03 2:26PM EDT | 100.00 | 7.60 | 6.20 | 6.70 | 0.00 | - | 2 | 42 | 54.77% |
| FAS250417P00105000 | 2024-09-24 1:28PM EDT | 105.00 | 8.01 | 7.30 | 7.70 | 0.00 | - | 3 | 34 | 52.66% |
| FAS250417P00110000 | 2024-09-19 2:15PM EDT | 110.00 | 9.20 | 8.40 | 8.90 | 0.00 | - | 15 | 92 | 50.49% |
| FAS250417P00112000 | 2024-09-27 10:54AM EDT | 112.00 | 9.50 | 9.00 | 9.40 | 0.00 | - | 2 | 2 | 50.44% |
| FAS250417P00115000 | 2024-09-27 12:20PM EDT | 115.00 | 10.30 | 9.80 | 10.30 | 0.00 | - | 5 | 7 | 49.46% |
| FAS250417P00116000 | 2024-09-18 2:15PM EDT | 116.00 | 12.40 | 10.10 | 10.50 | 0.00 | - | 1 | 3 | 48.80% |
| FAS250417P00120000 | 2024-08-23 12:03PM EDT | 120.00 | 15.10 | 10.40 | 14.50 | 0.00 | - | 35 | 35 | 55.21% |
| FAS250417P00125000 | 2024-09-18 3:16PM EDT | 125.00 | 15.40 | 13.10 | 13.70 | 0.00 | - | - | 2 | 46.09% |
| FAS250417P00126000 | 2024-09-19 1:09PM EDT | 126.00 | 14.90 | 13.10 | 14.10 | 0.00 | - | - | 0 | 45.81% |
| FAS250417P00132000 | 2024-09-23 10:29AM EDT | 132.00 | 16.60 | 15.10 | 16.60 | 0.00 | - | - | 1 | 43.95% |
| FAS250417P00133000 | 2024-10-01 1:29PM EDT | 133.00 | 19.44 | 15.10 | 17.10 | 0.00 | - | 1 | 4 | 43.77% |
| FAS250417P00135000 | 2024-10-04 1:03PM EDT | 135.00 | 18.60 | 17.40 | 18.10 | -0.25 | -1.33% | 2 | 8 | 43.37% |
| FAS250417P00140000 | 2024-09-06 10:47AM EDT | 140.00 | 25.60 | 19.90 | 20.60 | 0.00 | - | 1 | 1 | 41.96% |
| FAS250417P00145000 | 2024-09-12 2:48PM EDT | 145.00 | 30.10 | 22.80 | 23.50 | 0.00 | - | - | 1 | 41.01% |
| FAS250417P00150000 | 2024-10-02 11:59AM EDT | 150.00 | 29.15 | 25.90 | 26.60 | 0.00 | - | 2 | 7 | 40.01% |
| FAS250417P00155000 | 2024-09-10 2:34PM EDT | 155.00 | 37.10 | 28.30 | 29.90 | 0.00 | - | - | 2 | 38.95% |
| FAS250417P00160000 | 2024-09-10 3:00PM EDT | 160.00 | 40.70 | 31.80 | 35.10 | 0.00 | - | 1 | 10 | 42.84% |
| FAS250417P00165000 | 2024-09-09 1:01PM EDT | 165.00 | 40.40 | 36.50 | 37.20 | 0.00 | - | 1 | 2 | 37.04% |
| FAS250417P00170000 | 2024-09-04 10:33AM EDT | 170.00 | 40.69 | 42.20 | 43.80 | 0.00 | - | 10 | 13 | 44.90% |
© 2024 Yahoo. All rights reserved.