Australia markets closed

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
99.33-2.59 (-2.54%)
At close: 04:00PM EDT
99.54 +0.21 (+0.21%)
Pre-market: 09:21AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240531C000750002024-05-22 9:58AM EDT75.0035.590.000.000.00-220.00%
FAS240531C000800002024-05-16 3:09PM EDT80.0031.700.000.000.00-8110.00%
FAS240531C000810002024-05-24 12:56PM EDT81.0023.900.000.000.00-140.00%
FAS240531C000820002024-05-23 2:06PM EDT82.0020.900.000.000.00--50.00%
FAS240531C000850002024-05-23 3:50PM EDT85.0018.400.000.000.00-870.00%
FAS240531C000880002024-05-22 1:44PM EDT88.0021.400.000.000.00--50.00%
FAS240531C000900002024-05-20 9:58AM EDT90.0021.500.000.000.00-9150.00%
FAS240531C000915002024-05-20 9:36AM EDT91.5020.300.000.000.00--40.00%
FAS240531C000940002024-04-19 1:22PM EDT94.008.570.000.000.00-660.00%
FAS240531C000945002024-05-17 11:51AM EDT94.5017.100.000.000.00-100.00%
FAS240531C000950002024-05-14 1:04PM EDT95.0012.450.000.000.00-1150.00%
FAS240531C000970002024-05-29 3:58PM EDT97.002.900.000.000.00-11130.00%
FAS240531C000985002024-05-29 11:12AM EDT98.501.800.000.000.00-150.00%
FAS240531C000990002024-05-29 3:59PM EDT99.001.500.000.000.00-780.00%
FAS240531C000995002024-05-29 1:18PM EDT99.501.300.000.000.00-54560.78%
FAS240531C001000002024-05-29 3:56PM EDT100.001.050.000.000.00-552123.13%
FAS240531C001005002024-05-29 3:51PM EDT100.500.950.000.000.00-8126.25%
FAS240531C001010002024-05-29 3:27PM EDT101.000.850.000.000.00-35376.25%
FAS240531C001015002024-05-29 12:46PM EDT101.500.600.000.000.00-1486.25%
FAS240531C001020002024-05-29 12:27PM EDT102.000.370.000.000.00-837112.50%
FAS240531C001030002024-05-29 2:34PM EDT103.000.300.000.000.00-265112.50%
FAS240531C001035002024-05-29 10:58AM EDT103.500.200.000.000.00-91412.50%
FAS240531C001040002024-05-29 1:56PM EDT104.000.150.000.000.00-203612.50%
FAS240531C001045002024-05-29 2:26PM EDT104.500.100.000.000.00-611012.50%
FAS240531C001050002024-05-29 3:37PM EDT105.000.130.000.000.00-659625.00%
FAS240531C001055002024-05-29 11:18AM EDT105.500.050.000.000.00-51225.00%
FAS240531C001060002024-05-29 12:26PM EDT106.000.130.000.000.00-338125.00%
FAS240531C001065002024-05-29 12:56PM EDT106.500.050.000.000.00-374225.00%
FAS240531C001070002024-05-29 2:14PM EDT107.000.050.000.000.00-248025.00%
FAS240531C001075002024-05-29 3:36PM EDT107.500.050.000.000.00-166025.00%
FAS240531C001080002024-05-29 3:37PM EDT108.000.050.000.000.00-3831825.00%
FAS240531C001085002024-05-28 1:32PM EDT108.500.100.000.000.00-193225.00%
FAS240531C001090002024-05-28 3:56PM EDT109.000.080.000.000.00-1910125.00%
FAS240531C001095002024-05-28 9:53AM EDT109.500.100.000.000.00-12425.00%
FAS240531C001100002024-05-29 10:38AM EDT110.000.050.000.000.00-8817425.00%
FAS240531C001105002024-05-24 12:45PM EDT110.500.210.000.000.00-710425.00%
FAS240531C001110002024-05-28 2:32PM EDT111.000.050.000.000.00-97325.00%
FAS240531C001115002024-05-24 1:26PM EDT111.500.140.000.000.00-77050.00%
FAS240531C001120002024-05-28 2:03PM EDT112.000.050.000.000.00-12816650.00%
FAS240531C001125002024-05-28 2:04PM EDT112.500.050.000.000.00-758750.00%
FAS240531C001130002024-05-28 1:03PM EDT113.000.050.000.000.00-74450.00%
FAS240531C001140002024-05-21 10:36AM EDT114.000.650.000.000.00-53650.00%
FAS240531C001150002024-05-28 10:26AM EDT115.000.050.000.000.00-57650.00%
FAS240531C001160002024-05-28 11:02AM EDT116.000.050.000.000.00-212850.00%
FAS240531C001170002024-05-23 1:43PM EDT117.000.050.000.000.00-25450.00%
FAS240531C001180002024-05-24 3:53PM EDT118.000.050.000.000.00-145250.00%
FAS240531C001190002024-05-23 11:29AM EDT119.000.100.000.000.00--450.00%
FAS240531C001200002024-05-28 9:38AM EDT120.000.050.000.000.00-306950.00%
FAS240531C001210002024-05-24 9:36AM EDT121.000.050.000.000.00-93050.00%
FAS240531C001220002024-05-24 9:33AM EDT122.000.050.000.000.00-712850.00%
FAS240531C001270002024-05-21 2:00PM EDT127.000.050.000.000.00--1150.00%
FAS240531C001300002024-05-20 2:08PM EDT130.000.050.000.000.00--3250.00%
FAS240531C001350002024-05-20 2:02PM EDT135.000.050.000.000.00--12650.00%
FAS240531C001400002024-05-17 9:37AM EDT140.000.060.000.000.00-1150.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240531P000600002024-04-26 12:33PM EDT60.000.100.002.000.00-11485.55%
FAS240531P000700002024-04-22 1:49PM EDT70.000.280.000.000.00-90050.00%
FAS240531P000750002024-05-02 3:51PM EDT75.000.300.000.000.00-24450.00%
FAS240531P000760002024-05-23 12:14PM EDT76.000.050.000.000.00--150.00%
FAS240531P000790002024-05-29 9:52AM EDT79.000.050.000.000.00-747550.00%
FAS240531P000800002024-05-29 10:13AM EDT80.000.050.000.000.00-6211050.00%
FAS240531P000820002024-05-28 10:58AM EDT82.000.050.000.000.00-373750.00%
FAS240531P000830002024-05-28 3:46PM EDT83.000.050.000.000.00-636050.00%
FAS240531P000840002024-05-29 3:02PM EDT84.000.050.000.000.00-14250.00%
FAS240531P000850002024-05-29 10:50AM EDT85.000.100.000.000.00-206250.00%
FAS240531P000880002024-05-29 11:00AM EDT88.000.100.000.000.00-252550.00%
FAS240531P000890002024-05-06 3:17PM EDT89.000.800.000.000.00-1525.00%
FAS240531P000900002024-05-28 10:57AM EDT90.000.100.000.000.00-13025.00%
FAS240531P000920002024-05-29 10:44AM EDT92.000.190.000.000.00-51525.00%
FAS240531P000925002024-05-28 12:19PM EDT92.500.150.000.000.00-7825.00%
FAS240531P000930002024-05-29 3:55PM EDT93.000.200.000.000.00-11012725.00%
FAS240531P000940002024-05-29 12:26PM EDT94.000.200.000.000.00-81325.00%
FAS240531P000945002024-05-29 10:57AM EDT94.500.300.000.000.00-41412.50%
FAS240531P000950002024-05-29 3:55PM EDT95.000.310.000.000.00-10914412.50%
FAS240531P000955002024-05-29 3:59PM EDT95.500.350.000.000.00-6712.50%
FAS240531P000960002024-05-29 3:44PM EDT96.000.300.000.000.00-2810712.50%
FAS240531P000965002024-05-29 3:59PM EDT96.500.500.000.000.00-293712.50%
FAS240531P000970002024-05-29 3:58PM EDT97.000.600.000.000.00-452066.25%
FAS240531P000975002024-05-29 3:57PM EDT97.500.700.000.000.00-53546.25%
FAS240531P000980002024-05-29 3:59PM EDT98.000.850.000.000.00-3343246.25%
FAS240531P000985002024-05-29 2:58PM EDT98.500.840.000.000.00-1574163.13%
FAS240531P000990002024-05-29 3:50PM EDT99.001.010.000.000.00-1601221.56%
FAS240531P000995002024-05-29 3:49PM EDT99.501.150.000.000.00-5380.00%
FAS240531P001000002024-05-29 10:34AM EDT100.002.000.000.000.00-71640.00%
FAS240531P001005002024-05-29 9:43AM EDT100.501.850.000.000.00-2130.00%
FAS240531P001010002024-05-29 9:54AM EDT101.002.500.000.000.00-4160.00%
FAS240531P001015002024-05-24 1:13PM EDT101.500.600.000.000.00-10140.00%
FAS240531P001020002024-05-29 10:32AM EDT102.003.300.000.000.00-8590.00%
FAS240531P001025002024-05-29 3:01PM EDT102.503.060.000.000.00-1450.00%
FAS240531P001030002024-05-29 12:43PM EDT103.003.700.000.000.00-221210.00%
FAS240531P001035002024-05-29 10:02AM EDT103.504.200.000.000.00-1290.00%
FAS240531P001040002024-05-29 1:57PM EDT104.004.200.000.000.00-13760.00%
FAS240531P001045002024-05-24 2:47PM EDT104.501.370.000.000.00-25610.00%
FAS240531P001050002024-05-28 3:47PM EDT105.003.730.000.000.00-241360.00%
FAS240531P001055002024-05-24 11:54AM EDT105.502.080.000.000.00-230.00%
FAS240531P001060002024-05-28 9:30AM EDT106.002.500.000.000.00-6520.00%
FAS240531P001065002024-05-24 2:22PM EDT106.502.500.000.000.00-19130.00%
FAS240531P001070002024-05-29 12:25PM EDT107.007.650.000.000.00-1270.00%
FAS240531P001075002024-05-24 9:33AM EDT107.503.700.000.000.00-1080.00%
FAS240531P001080002024-05-28 10:46AM EDT108.005.030.000.000.00-1270.00%
FAS240531P001085002024-05-29 12:25PM EDT108.509.200.000.000.00-2010.00%
FAS240531P001090002024-05-29 12:23PM EDT109.009.520.000.000.00-1540.00%
FAS240531P001095002024-05-23 3:52PM EDT109.506.700.000.000.00--00.00%
FAS240531P001100002024-05-29 3:01PM EDT110.0010.260.000.000.00-1110.00%
FAS240531P001105002024-05-24 12:26PM EDT110.505.500.000.000.00-120.00%
FAS240531P001110002024-05-24 12:18PM EDT111.005.760.000.000.00-100.00%
FAS240531P001115002024-05-20 2:47PM EDT111.503.600.000.000.00--00.00%
FAS240531P001120002024-05-21 3:34PM EDT112.003.000.000.000.00-300.00%
FAS240531P001130002024-05-28 3:09PM EDT113.0011.950.000.000.00-1000.00%
FAS240531P001170002024-05-15 3:56PM EDT117.006.900.000.000.00--00.00%
FAS240531P001200002024-05-16 11:25AM EDT120.008.600.000.000.00--00.00%