Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240621C00055000 | 2024-06-06 3:27PM EDT | 55.00 | 47.65 | 40.30 | 44.60 | 0.00 | - | 5 | 7 | 354.98% |
| FAS240621C00070000 | 2024-04-25 3:21PM EDT | 70.00 | 33.00 | 33.10 | 37.90 | 0.00 | - | - | 3 | 411.91% |
| FAS240621C00075000 | 2024-06-12 2:38PM EDT | 75.00 | 24.50 | 22.30 | 22.90 | 0.00 | - | 1 | 12 | 99.61% |
| FAS240621C00077000 | 2024-06-12 2:43PM EDT | 77.00 | 22.30 | 20.30 | 22.70 | 0.00 | - | - | 2 | 145.17% |
| FAS240621C00079000 | 2024-06-12 2:49PM EDT | 79.00 | 20.20 | 17.10 | 20.50 | 0.00 | - | - | 5 | 99.22% |
| FAS240621C00080000 | 2024-06-14 10:08AM EDT | 80.00 | 16.34 | 17.40 | 18.30 | -8.84 | -35.11% | 1 | 46 | 97.56% |
| FAS240621C00082000 | 2024-04-23 9:42AM EDT | 82.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240621C00083000 | 2024-06-13 9:36AM EDT | 83.00 | 14.80 | 14.40 | 15.90 | 0.00 | - | 3 | 8 | 96.88% |
| FAS240621C00084000 | 2024-04-25 3:20PM EDT | 84.00 | 20.00 | 20.00 | 24.20 | 0.00 | - | - | 3 | 289.16% |
| FAS240621C00085000 | 2024-05-17 10:27AM EDT | 85.00 | 26.80 | 12.40 | 14.30 | 0.00 | - | 1 | 2 | 93.55% |
| FAS240621C00086000 | 2024-04-22 3:17PM EDT | 86.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240621C00087000 | 2024-05-29 12:53PM EDT | 87.00 | 14.10 | 10.50 | 11.60 | 0.00 | - | 1 | 3 | 71.92% |
| FAS240621C00088000 | 2024-05-02 12:26PM EDT | 88.00 | 11.90 | 17.60 | 20.10 | 0.00 | - | 4 | 2 | 267.07% |
| FAS240621C00089000 | 2024-04-23 9:42AM EDT | 89.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FAS240621C00090000 | 2024-06-14 10:42AM EDT | 90.00 | 6.84 | 7.70 | 8.40 | -2.18 | -24.17% | 8 | 117 | 56.25% |
| FAS240621C00091000 | 2024-05-14 1:28PM EDT | 91.00 | 16.80 | 7.20 | 7.60 | 0.00 | - | - | 1 | 60.89% |
| FAS240621C00092000 | 2024-06-03 11:24AM EDT | 92.00 | 10.65 | 5.90 | 8.00 | 0.00 | - | 1 | 8 | 68.21% |
| FAS240621C00093000 | 2024-06-14 12:42PM EDT | 93.00 | 5.27 | 5.00 | 5.40 | -1.01 | -16.08% | 7 | 15 | 48.88% |
| FAS240621C00094000 | 2024-06-14 12:52PM EDT | 94.00 | 4.65 | 4.20 | 4.50 | -5.05 | -52.06% | 3 | 7 | 44.87% |
| FAS240621C00095000 | 2024-06-14 11:44AM EDT | 95.00 | 3.50 | 3.40 | 3.80 | -1.02 | -22.57% | 171 | 55 | 44.43% |
| FAS240621C00096000 | 2024-06-14 3:40PM EDT | 96.00 | 2.83 | 2.70 | 3.00 | -0.50 | -15.02% | 10 | 6 | 40.92% |
| FAS240621C00097000 | 2024-06-14 3:57PM EDT | 97.00 | 2.10 | 2.10 | 2.45 | -0.52 | -19.85% | 20 | 26 | 41.09% |
| FAS240621C00098000 | 2024-06-14 3:59PM EDT | 98.00 | 1.70 | 1.60 | 1.85 | -0.60 | -26.09% | 20 | 136 | 38.97% |
| FAS240621C00098500 | 2024-06-13 2:52PM EDT | 98.50 | 1.65 | 1.30 | 1.60 | -0.40 | -19.51% | 11 | 26 | 38.33% |
| FAS240621C00099000 | 2024-06-14 12:52PM EDT | 99.00 | 1.46 | 1.10 | 1.35 | -0.54 | -27.00% | 32 | 80 | 37.31% |
| FAS240621C00099500 | 2024-06-14 12:59PM EDT | 99.50 | 1.30 | 0.95 | 1.20 | +0.05 | +4.00% | 8 | 9 | 37.82% |
| FAS240621C00100000 | 2024-06-14 3:47PM EDT | 100.00 | 0.91 | 0.80 | 1.00 | -0.54 | -37.24% | 129 | 1,163 | 37.01% |
| FAS240621C00100500 | 2024-06-14 3:41PM EDT | 100.50 | 0.80 | 0.70 | 0.90 | -0.20 | -20.00% | 1 | 3 | 37.89% |
| FAS240621C00101000 | 2024-06-14 2:37PM EDT | 101.00 | 0.64 | 0.60 | 0.75 | -0.44 | -40.74% | 17 | 54 | 37.40% |
| FAS240621C00101500 | 2024-06-12 9:56AM EDT | 101.50 | 2.70 | 0.50 | 0.65 | 0.00 | - | - | 1 | 37.70% |
| FAS240621C00102000 | 2024-06-14 3:35PM EDT | 102.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 63 | 119 | 37.65% |
| FAS240621C00102500 | 2024-06-14 2:59PM EDT | 102.50 | 0.41 | 0.35 | 0.50 | -0.20 | -32.79% | 62 | 58 | 38.67% |
| FAS240621C00103000 | 2024-06-14 12:43PM EDT | 103.00 | 0.40 | 0.30 | 0.40 | -0.17 | -29.82% | 17 | 214 | 37.99% |
| FAS240621C00103500 | 2024-06-14 12:21PM EDT | 103.50 | 0.35 | 0.25 | 0.35 | -0.17 | -32.69% | 3 | 30 | 38.53% |
| FAS240621C00104000 | 2024-06-14 12:47PM EDT | 104.00 | 0.24 | 0.20 | 0.30 | -0.16 | -40.00% | 9 | 113 | 38.82% |
| FAS240621C00104500 | 2024-06-13 3:52PM EDT | 104.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | 45 | 43 | 38.87% |
| FAS240621C00105000 | 2024-06-14 10:21AM EDT | 105.00 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 13 | 182 | 38.48% |
| FAS240621C00105500 | 2024-06-13 3:54PM EDT | 105.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 20 | 36 | 40.33% |
| FAS240621C00106000 | 2024-06-12 10:34AM EDT | 106.00 | 0.10 | 0.10 | 0.20 | -0.95 | -90.48% | 1 | 29 | 42.09% |
| FAS240621C00106500 | 2024-06-11 11:20AM EDT | 106.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 20 | 41.11% |
| FAS240621C00107000 | 2024-06-14 12:21PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 2 | 61 | 42.77% |
| FAS240621C00107500 | 2024-06-12 10:12AM EDT | 107.50 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 56.35% |
| FAS240621C00108000 | 2024-06-13 9:30AM EDT | 108.00 | 0.76 | 0.05 | 0.75 | 0.00 | - | 10 | 45 | 58.25% |
| FAS240621C00108500 | 2024-06-12 9:48AM EDT | 108.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 60.16% |
| FAS240621C00109000 | 2024-06-13 1:22PM EDT | 109.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 11 | 25 | 61.96% |
| FAS240621C00109500 | 2024-06-12 12:52PM EDT | 109.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 8 | 63.77% |
| FAS240621C00110000 | 2024-06-14 1:20PM EDT | 110.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 35 | 719 | 48.63% |
| FAS240621C00110500 | 2024-06-12 2:57PM EDT | 110.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 66.31% |
| FAS240621C00111000 | 2024-06-14 2:28PM EDT | 111.00 | 0.10 | 0.00 | 0.15 | -0.09 | -47.37% | 3 | 25 | 55.57% |
| FAS240621C00111500 | 2024-06-14 11:31AM EDT | 111.50 | 0.10 | 0.00 | 0.70 | -0.70 | -87.50% | 33 | 18 | 68.56% |
| FAS240621C00112000 | 2024-06-14 12:00PM EDT | 112.00 | 0.10 | 0.00 | 0.70 | -0.10 | -50.00% | 52 | 50 | 70.22% |
| FAS240621C00112500 | 2024-06-14 12:21PM EDT | 112.50 | 0.12 | 0.00 | 0.65 | +0.02 | +20.00% | 33 | 367 | 70.70% |
| FAS240621C00113000 | 2024-06-14 12:28PM EDT | 113.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 9 | 1,014 | 54.49% |
| FAS240621C00114000 | 2024-06-07 2:46PM EDT | 114.00 | 0.05 | 0.00 | 0.65 | -0.40 | -88.89% | 1 | 22 | 75.59% |
| FAS240621C00115000 | 2024-06-13 9:30AM EDT | 115.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 272 | 81.35% |
| FAS240621C00116000 | 2024-06-06 10:25AM EDT | 116.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 84.47% |
| FAS240621C00117000 | 2024-06-13 3:51PM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 415 | 500 | 87.60% |
| FAS240621C00119000 | 2024-06-03 10:14AM EDT | 119.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 100.10% |
| FAS240621C00120000 | 2024-06-05 9:42AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 96.68% |
| FAS240621C00125000 | 2024-06-14 9:54AM EDT | 125.00 | 0.03 | 0.00 | 0.20 | -0.34 | -91.89% | 1 | 98 | 87.70% |
| FAS240621C00130000 | 2024-06-05 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 124.12% |
| FAS240621C00140000 | 2024-06-13 9:33AM EDT | 140.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 51 | 133.01% |
| FAS240621C00145000 | 2024-06-03 10:16AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 159.57% |
| FAS240621C00155000 | 2024-06-12 9:35AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 321 | 180.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240621P00050000 | 2024-05-30 10:52AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 269.14% |
| FAS240621P00060000 | 2024-06-12 9:43AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 110 | 137.50% |
| FAS240621P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 133.98% |
| FAS240621P00070000 | 2024-06-11 3:47PM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 26 | 124.61% |
| FAS240621P00075000 | 2024-06-14 3:36PM EDT | 75.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 11 | 112.11% |
| FAS240621P00080000 | 2024-06-12 9:31AM EDT | 80.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 22 | 98.73% |
| FAS240621P00082000 | 2024-05-28 1:54PM EDT | 82.00 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 33 | 76.17% |
| FAS240621P00083000 | 2024-06-14 12:21PM EDT | 83.00 | 0.18 | 0.10 | 0.75 | -0.21 | -53.85% | 2 | 3 | 85.35% |
| FAS240621P00084000 | 2024-05-24 10:17AM EDT | 84.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 3 | 6 | 67.48% |
| FAS240621P00085000 | 2024-06-14 3:54PM EDT | 85.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 74 | 102 | 63.09% |
| FAS240621P00086000 | 2024-05-17 3:50PM EDT | 86.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 3 | 3 | 58.79% |
| FAS240621P00087000 | 2024-06-14 3:31PM EDT | 87.00 | 0.27 | 0.15 | 0.30 | +0.02 | +8.00% | 100 | 18 | 55.96% |
| FAS240621P00088000 | 2024-06-14 12:21PM EDT | 88.00 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 4 | 46 | 54.10% |
| FAS240621P00089000 | 2024-06-14 3:31PM EDT | 89.00 | 0.33 | 0.25 | 0.35 | -0.02 | -5.71% | 109 | 28 | 50.68% |
| FAS240621P00090000 | 2024-06-14 12:08PM EDT | 90.00 | 0.41 | 0.35 | 0.45 | +0.07 | +20.59% | 1 | 90 | 51.76% |
| FAS240621P00091000 | 2024-06-14 12:48PM EDT | 91.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 21 | 53 | 48.34% |
| FAS240621P00092000 | 2024-06-14 9:33AM EDT | 92.00 | 0.80 | 0.50 | 0.60 | +0.30 | +60.00% | 6 | 24 | 46.05% |
| FAS240621P00093000 | 2024-06-14 3:54PM EDT | 93.00 | 0.73 | 0.65 | 0.75 | -0.17 | -18.89% | 37 | 34 | 44.39% |
| FAS240621P00094000 | 2024-06-14 1:32PM EDT | 94.00 | 0.88 | 0.80 | 0.95 | +0.03 | +3.53% | 13 | 23 | 43.07% |
| FAS240621P00095000 | 2024-06-14 3:46PM EDT | 95.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 486 | 172 | 39.67% |
| FAS240621P00096000 | 2024-06-14 1:26PM EDT | 96.00 | 1.42 | 1.25 | 1.50 | +0.17 | +13.60% | 14 | 93 | 40.33% |
| FAS240621P00097000 | 2024-06-14 1:43PM EDT | 97.00 | 1.81 | 1.65 | 1.85 | +0.09 | +5.23% | 20 | 68 | 38.67% |
| FAS240621P00098000 | 2024-06-14 3:24PM EDT | 98.00 | 2.32 | 2.10 | 2.35 | +0.29 | +14.29% | 4 | 654 | 38.43% |
| FAS240621P00098500 | 2024-06-13 12:03PM EDT | 98.50 | 3.10 | 2.35 | 2.60 | 0.00 | - | 2 | 266 | 37.74% |
| FAS240621P00099000 | 2024-06-14 3:56PM EDT | 99.00 | 3.05 | 2.65 | 2.95 | +0.43 | +16.41% | 18 | 51 | 38.62% |
| FAS240621P00099500 | 2024-06-12 2:01PM EDT | 99.50 | 2.63 | 3.00 | 3.30 | 0.00 | - | - | 12 | 39.21% |
| FAS240621P00100000 | 2024-06-14 9:57AM EDT | 100.00 | 4.10 | 3.30 | 3.60 | +1.12 | +37.58% | 4 | 404 | 38.43% |
| FAS240621P00101000 | 2024-06-14 10:41AM EDT | 101.00 | 5.20 | 4.00 | 4.40 | +1.45 | +38.67% | 4 | 209 | 40.14% |
| FAS240621P00102000 | 2024-06-14 11:12AM EDT | 102.00 | 4.90 | 4.10 | 5.20 | +0.40 | +8.89% | 3 | 55 | 40.72% |
| FAS240621P00103000 | 2024-06-14 10:59AM EDT | 103.00 | 6.45 | 5.00 | 6.10 | +1.15 | +21.70% | 2 | 35 | 42.97% |
| FAS240621P00104000 | 2024-06-14 10:56AM EDT | 104.00 | 7.40 | 5.80 | 7.00 | +0.94 | +14.55% | 2 | 33 | 44.58% |
| FAS240621P00105000 | 2024-06-14 10:53AM EDT | 105.00 | 8.40 | 7.00 | 7.90 | +1.70 | +25.37% | 3 | 141 | 45.46% |
| FAS240621P00105500 | 2024-06-07 11:37AM EDT | 105.50 | 3.90 | 6.50 | 8.40 | 0.00 | - | 1 | 11 | 47.46% |
| FAS240621P00106000 | 2024-06-07 2:25PM EDT | 106.00 | 3.70 | 6.80 | 8.90 | 0.00 | - | 10 | 40 | 49.41% |
| FAS240621P00106500 | 2024-06-10 1:00PM EDT | 106.50 | 5.60 | 8.70 | 9.40 | 0.00 | - | 1 | 5 | 51.37% |
| FAS240621P00107000 | 2024-06-14 9:46AM EDT | 107.00 | 10.21 | 8.10 | 9.90 | +3.76 | +58.29% | 10 | 14 | 53.32% |
| FAS240621P00107500 | 2024-05-30 12:16PM EDT | 107.50 | 7.99 | 8.60 | 10.40 | 0.00 | - | 1 | 1 | 55.18% |
| FAS240621P00108000 | 2024-06-07 11:00AM EDT | 108.00 | 11.08 | 9.10 | 11.00 | +5.88 | +113.08% | 3 | 29 | 60.94% |
| FAS240621P00108500 | 2024-06-14 9:45AM EDT | 108.50 | 11.51 | 9.40 | 11.50 | +1.62 | +16.38% | 20 | 20 | 62.89% |
| FAS240621P00109000 | 2024-06-14 9:45AM EDT | 109.00 | 11.80 | 10.40 | 11.90 | +0.71 | +6.40% | 6 | 6 | 60.74% |
| FAS240621P00109500 | 2024-05-24 12:26PM EDT | 109.50 | 6.30 | 11.20 | 12.40 | 0.00 | - | 10 | 16 | 62.50% |
| FAS240621P00110000 | 2024-06-13 3:23PM EDT | 110.00 | 11.78 | 11.30 | 13.00 | 0.00 | - | 10 | 1 | 68.46% |
| FAS240621P00111000 | 2024-05-24 3:38PM EDT | 111.00 | 7.30 | 12.30 | 13.90 | 0.00 | - | 3 | 3 | 67.77% |
| FAS240621P00112000 | 2024-05-24 10:57AM EDT | 112.00 | 7.95 | 13.10 | 15.00 | 0.00 | - | 25 | 0 | 75.64% |
| FAS240621P00112500 | 2024-06-13 10:43AM EDT | 112.50 | 15.68 | 14.10 | 15.40 | 0.00 | - | 1 | 0 | 72.95% |
| FAS240621P00115000 | 2024-05-23 9:33AM EDT | 115.00 | 9.00 | 15.50 | 18.00 | 0.00 | - | 11 | 1 | 85.84% |
| FAS240621P00120000 | 2024-05-29 11:24AM EDT | 120.00 | 20.95 | 20.60 | 22.90 | 0.00 | - | 1 | 0 | 96.39% |
| FAS240621P00130000 | 2024-05-14 3:38PM EDT | 130.00 | 22.20 | 29.60 | 34.00 | 0.00 | - | - | 0 | 172.02% |
© 2024 Yahoo. All rights reserved.