Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628C00080000 | 2024-06-18 9:51AM EDT | 80.00 | 20.82 | 20.70 | 22.20 | 0.00 | - | - | 2 | 196.00% |
| FAS240628C00090000 | 2024-06-20 1:59PM EDT | 90.00 | 13.38 | 10.60 | 12.20 | 0.00 | - | 1 | 0 | 113.48% |
| FAS240628C00091000 | 2024-05-31 1:57PM EDT | 91.00 | 11.90 | 9.70 | 10.20 | 0.00 | - | 2 | 0 | 78.03% |
| FAS240628C00093000 | 2024-06-11 12:45PM EDT | 93.00 | 7.13 | 7.70 | 8.20 | 0.00 | - | 1 | 0 | 64.84% |
| FAS240628C00093500 | 2024-06-21 9:55AM EDT | 93.50 | 8.50 | 7.20 | 7.70 | 0.00 | - | 5 | 0 | 61.52% |
| FAS240628C00094000 | 2024-06-17 12:54PM EDT | 94.00 | 5.63 | 6.80 | 8.40 | 0.00 | - | 1 | 0 | 90.04% |
| FAS240628C00095000 | 2024-06-24 9:49AM EDT | 95.00 | 9.20 | 5.90 | 6.40 | 0.00 | - | 6 | 2 | 62.31% |
| FAS240628C00096000 | 2024-06-24 12:16PM EDT | 96.00 | 10.32 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 61.04% |
| FAS240628C00097000 | 2024-06-24 9:50AM EDT | 97.00 | 7.50 | 4.20 | 4.60 | 0.00 | - | 25 | 29 | 56.45% |
| FAS240628C00097500 | 2024-06-26 10:33AM EDT | 97.50 | 2.90 | 3.80 | 4.20 | +0.20 | +7.41% | 6 | 9 | 55.47% |
| FAS240628C00098000 | 2024-06-26 10:33AM EDT | 98.00 | 2.55 | 3.40 | 3.80 | -5.95 | -70.00% | 6 | 11 | 54.10% |
| FAS240628C00098500 | 2024-06-26 2:22PM EDT | 98.50 | 3.01 | 3.10 | 3.40 | +0.76 | +33.78% | 10 | 9 | 53.91% |
| FAS240628C00099000 | 2024-06-26 2:22PM EDT | 99.00 | 2.67 | 2.75 | 3.10 | -4.83 | -64.40% | 12 | 186 | 53.86% |
| FAS240628C00099500 | 2024-06-26 10:47AM EDT | 99.50 | 2.06 | 2.50 | 2.75 | -4.85 | -70.19% | 7 | 5 | 54.00% |
| FAS240628C00100000 | 2024-06-26 2:48PM EDT | 100.00 | 2.25 | 2.20 | 2.40 | -3.65 | -61.86% | 29 | 39 | 52.83% |
| FAS240628C00100500 | 2024-06-26 2:53PM EDT | 100.50 | 1.99 | 1.95 | 2.15 | -2.51 | -55.78% | 9 | 12 | 53.27% |
| FAS240628C00101000 | 2024-06-26 11:44AM EDT | 101.00 | 1.45 | 1.70 | 1.95 | -4.47 | -75.51% | 34 | 99 | 53.81% |
| FAS240628C00101500 | 2024-06-26 2:22PM EDT | 101.50 | 1.36 | 1.45 | 1.65 | -1.04 | -43.33% | 9 | 39 | 52.34% |
| FAS240628C00102000 | 2024-06-26 2:23PM EDT | 102.00 | 1.17 | 1.25 | 1.40 | -3.21 | -73.29% | 351 | 98 | 51.76% |
| FAS240628C00102500 | 2024-06-26 12:11PM EDT | 102.50 | 1.05 | 1.05 | 1.20 | -2.85 | -73.08% | 4 | 41 | 51.22% |
| FAS240628C00103000 | 2024-06-26 10:07AM EDT | 103.00 | 0.66 | 0.90 | 1.05 | -2.79 | -80.87% | 85 | 174 | 51.61% |
| FAS240628C00103500 | 2024-06-26 12:50PM EDT | 103.50 | 0.75 | 0.75 | 0.90 | -1.47 | -66.22% | 2 | 111 | 51.47% |
| FAS240628C00104000 | 2024-06-26 12:36PM EDT | 104.00 | 0.60 | 0.65 | 0.75 | -2.72 | -81.93% | 23 | 109 | 51.56% |
| FAS240628C00104500 | 2024-06-26 11:33AM EDT | 104.50 | 0.45 | 0.55 | 0.65 | -2.25 | -83.33% | 1 | 34 | 51.95% |
| FAS240628C00105000 | 2024-06-26 2:49PM EDT | 105.00 | 0.50 | 0.45 | 0.55 | -1.75 | -77.78% | 294 | 243 | 51.90% |
| FAS240628C00105500 | 2024-06-24 2:54PM EDT | 105.50 | 2.03 | 0.35 | 0.50 | 0.00 | - | 85 | 79 | 52.34% |
| FAS240628C00106000 | 2024-06-26 11:49AM EDT | 106.00 | 0.26 | 0.30 | 0.40 | -1.44 | -84.71% | 7 | 513 | 52.25% |
| FAS240628C00106500 | 2024-06-26 1:10PM EDT | 106.50 | 0.24 | 0.25 | 0.35 | -1.34 | -84.81% | 3 | 63 | 52.93% |
| FAS240628C00107000 | 2024-06-26 9:30AM EDT | 107.00 | 0.35 | 0.20 | 0.30 | -1.01 | -74.26% | 2 | 155 | 53.13% |
| FAS240628C00107500 | 2024-06-25 11:31AM EDT | 107.50 | 0.48 | 0.15 | 0.25 | -0.72 | -60.00% | 10 | 147 | 52.93% |
| FAS240628C00108000 | 2024-06-26 2:02PM EDT | 108.00 | 0.15 | 0.10 | 0.20 | -0.85 | -85.00% | 1 | 106 | 51.95% |
| FAS240628C00108500 | 2024-06-26 9:49AM EDT | 108.50 | 0.10 | 0.10 | 0.20 | -0.95 | -90.48% | 477 | 25 | 54.49% |
| FAS240628C00109000 | 2024-06-24 3:23PM EDT | 109.00 | 0.09 | 0.10 | 0.20 | -0.67 | -88.16% | 5 | 104 | 57.13% |
| FAS240628C00109500 | 2024-06-25 10:06AM EDT | 109.50 | 0.37 | 0.05 | 0.15 | -0.38 | -50.67% | 14 | 64 | 54.88% |
| FAS240628C00110000 | 2024-06-24 3:09PM EDT | 110.00 | 0.45 | 0.05 | 0.20 | -0.13 | -22.41% | 10 | 866 | 59.77% |
| FAS240628C00111000 | 2024-06-26 2:49PM EDT | 111.00 | 0.12 | 0.05 | 0.20 | -0.28 | -70.00% | 221 | 442 | 64.65% |
| FAS240628C00112000 | 2024-06-26 2:06PM EDT | 112.00 | 0.05 | 0.05 | 0.10 | -0.28 | -84.85% | 30 | 125 | 63.09% |
| FAS240628C00113000 | 2024-06-24 3:53PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 2 | 70 | 57.03% |
| FAS240628C00114000 | 2024-06-24 1:38PM EDT | 114.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 31 | 197 | 60.94% |
| FAS240628C00115000 | 2024-06-25 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 676 | 75.78% |
| FAS240628C00116000 | 2024-06-25 12:32PM EDT | 116.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 3 | 193 | 109.57% |
| FAS240628C00117000 | 2024-06-17 3:56PM EDT | 117.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 176 | 177 | 114.45% |
| FAS240628C00118000 | 2024-06-24 10:20AM EDT | 118.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 30 | 31 | 101.56% |
| FAS240628C00119000 | 2024-06-18 3:29PM EDT | 119.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 51 | 124.02% |
| FAS240628C00120000 | 2024-06-24 3:59PM EDT | 120.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 17 | 216 | 128.71% |
| FAS240628C00121000 | 2024-06-17 3:51PM EDT | 121.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 150 | 117.19% |
| FAS240628C00122000 | 2024-06-24 11:22AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 165 | 166 | 137.89% |
| FAS240628C00123000 | 2024-06-24 10:19AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 150 | 237 | 142.19% |
| FAS240628C00125000 | 2024-06-26 9:31AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 36 | 98.44% |
| FAS240628C00130000 | 2024-06-20 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 22 | 159 | 152.34% |
| FAS240628C00135000 | 2024-06-20 3:04PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 74 | 191.02% |
| FAS240628C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 561 | 209.18% |
| FAS240628C00150000 | 2024-06-14 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 181 | 167.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628P00060000 | 2024-06-17 2:10PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 253.91% |
| FAS240628P00070000 | 2024-06-26 9:43AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 144 | 175.00% |
| FAS240628P00075000 | 2024-06-26 2:46PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 172 | 202 | 153.91% |
| FAS240628P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 129.69% |
| FAS240628P00085000 | 2024-06-26 10:24AM EDT | 85.00 | 0.15 | 0.05 | 0.45 | -0.02 | -11.76% | 1 | 45 | 119.34% |
| FAS240628P00086000 | 2024-06-20 3:38PM EDT | 86.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | - | 88 | 125.68% |
| FAS240628P00088000 | 2024-06-21 9:46AM EDT | 88.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 25 | 111.43% |
| FAS240628P00089000 | 2024-06-21 2:57PM EDT | 89.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 80.08% |
| FAS240628P00090000 | 2024-06-26 1:58PM EDT | 90.00 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 16 | 79 | 79.49% |
| FAS240628P00091000 | 2024-06-18 1:49PM EDT | 91.00 | 0.16 | 0.15 | 0.25 | -0.19 | -54.29% | 1 | 18 | 75.59% |
| FAS240628P00092000 | 2024-06-26 10:40AM EDT | 92.00 | 0.25 | 0.15 | 0.25 | +0.13 | +108.33% | 2 | 99 | 69.14% |
| FAS240628P00092500 | 2024-06-26 10:38AM EDT | 92.50 | 0.25 | 0.20 | 0.30 | -0.50 | -66.67% | 10 | 38 | 69.63% |
| FAS240628P00093000 | 2024-06-26 10:47AM EDT | 93.00 | 0.26 | 0.20 | 0.30 | -0.24 | -48.00% | 23 | 44 | 66.31% |
| FAS240628P00093500 | 2024-06-26 11:57AM EDT | 93.50 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 10 | 57 | 66.11% |
| FAS240628P00094000 | 2024-06-26 1:18PM EDT | 94.00 | 0.31 | 0.25 | 0.35 | +0.14 | +82.35% | 21 | 42 | 62.70% |
| FAS240628P00094500 | 2024-06-21 9:42AM EDT | 94.50 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 61.91% |
| FAS240628P00095000 | 2024-06-26 10:45AM EDT | 95.00 | 0.40 | 0.35 | 0.45 | +0.23 | +135.29% | 7 | 131 | 60.84% |
| FAS240628P00095500 | 2024-06-25 1:54PM EDT | 95.50 | 0.30 | 0.40 | 0.50 | +0.10 | +50.00% | 1 | 10 | 59.38% |
| FAS240628P00096000 | 2024-06-26 2:01PM EDT | 96.00 | 0.57 | 0.45 | 0.60 | +0.41 | +256.25% | 2 | 25 | 58.79% |
| FAS240628P00096500 | 2024-06-26 12:32PM EDT | 96.50 | 0.63 | 0.55 | 0.65 | -0.27 | -30.00% | 1 | 2 | 57.72% |
| FAS240628P00097000 | 2024-06-26 2:01PM EDT | 97.00 | 0.72 | 0.65 | 0.75 | +0.47 | +188.00% | 19 | 41 | 57.18% |
| FAS240628P00097500 | 2024-06-26 12:37PM EDT | 97.50 | 0.90 | 0.70 | 0.85 | +0.07 | +8.43% | 47 | 10 | 55.32% |
| FAS240628P00098000 | 2024-06-26 1:48PM EDT | 98.00 | 1.12 | 0.85 | 1.00 | +0.88 | +366.67% | 7 | 29 | 55.57% |
| FAS240628P00098500 | 2024-06-26 10:16AM EDT | 98.50 | 1.27 | 1.00 | 1.10 | +1.00 | +370.37% | 3 | 39 | 54.49% |
| FAS240628P00099000 | 2024-06-26 1:53PM EDT | 99.00 | 1.50 | 1.15 | 1.30 | +1.21 | +417.24% | 25 | 42 | 54.44% |
| FAS240628P00099500 | 2024-06-26 1:03PM EDT | 99.50 | 1.65 | 1.35 | 1.45 | +1.30 | +371.43% | 3 | 54 | 53.86% |
| FAS240628P00100000 | 2024-06-26 1:27PM EDT | 100.00 | 1.91 | 1.55 | 1.65 | +1.46 | +324.44% | 62 | 167 | 53.42% |
| FAS240628P00100500 | 2024-06-25 3:57PM EDT | 100.50 | 1.33 | 1.70 | 1.85 | +0.38 | +40.00% | 32 | 258 | 51.76% |
| FAS240628P00101000 | 2024-06-25 3:58PM EDT | 101.00 | 1.85 | 1.95 | 2.10 | +1.25 | +208.33% | 1 | 358 | 51.56% |
| FAS240628P00101500 | 2024-06-26 1:32PM EDT | 101.50 | 2.75 | 2.20 | 2.35 | +1.15 | +71.88% | 12 | 177 | 50.83% |
| FAS240628P00102000 | 2024-06-25 3:59PM EDT | 102.00 | 3.20 | 2.55 | 2.65 | +2.45 | +326.67% | 1 | 134 | 51.61% |
| FAS240628P00102500 | 2024-06-25 3:44PM EDT | 102.50 | 2.20 | 2.75 | 2.95 | +0.85 | +62.96% | 37 | 42 | 52.54% |
| FAS240628P00103000 | 2024-06-25 12:48PM EDT | 103.00 | 2.55 | 3.20 | 3.40 | +1.37 | +116.10% | 18 | 48 | 52.98% |
| FAS240628P00103500 | 2024-06-26 12:47PM EDT | 103.50 | 3.90 | 3.40 | 3.70 | +2.76 | +242.11% | 2 | 86 | 54.49% |
| FAS240628P00104000 | 2024-06-24 3:07PM EDT | 104.00 | 3.02 | 3.80 | 4.10 | +1.62 | +115.71% | 1 | 130 | 50.49% |
| FAS240628P00105000 | 2024-06-25 11:58AM EDT | 105.00 | 3.42 | 4.20 | 4.90 | +1.62 | +90.00% | 42 | 413 | 56.54% |
| FAS240628P00105500 | 2024-06-24 1:17PM EDT | 105.50 | 1.91 | 4.00 | 5.30 | 0.00 | - | 11 | 26 | 56.30% |
| FAS240628P00106000 | 2024-06-24 1:17PM EDT | 106.00 | 2.19 | 5.00 | 5.80 | 0.00 | - | 11 | 22 | 59.77% |
| FAS240628P00106500 | 2024-06-24 10:58AM EDT | 106.50 | 2.20 | 5.80 | 6.20 | 0.00 | - | 1 | 18 | 58.79% |
| FAS240628P00107000 | 2024-06-26 10:19AM EDT | 107.00 | 7.77 | 6.10 | 6.70 | +5.51 | +243.81% | 10 | 22 | 62.01% |
| FAS240628P00107500 | 2024-06-24 10:58AM EDT | 107.50 | 2.75 | 6.80 | 7.20 | 0.00 | - | 2 | 1 | 54.20% |
| FAS240628P00108000 | 2024-06-24 11:27AM EDT | 108.00 | 3.00 | 6.20 | 7.50 | 0.00 | - | 1 | 4 | 57.03% |
| FAS240628P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.23 | 7.20 | 8.10 | -6.64 | -55.94% | 20 | 16 | 66.02% |
| FAS240628P00109000 | 2024-06-14 9:45AM EDT | 109.00 | 5.72 | 6.70 | 8.80 | -6.43 | -52.92% | 6 | 11 | 79.39% |
| FAS240628P00110000 | 2024-06-18 12:30PM EDT | 110.00 | 9.40 | 8.10 | 10.80 | 0.00 | - | 3 | 3 | 63.87% |
| FAS240628P00111000 | 2024-06-18 12:45PM EDT | 111.00 | 10.20 | 10.10 | 12.10 | 0.00 | - | - | 3 | 105.66% |
| FAS240628P00112000 | 2024-05-22 3:50PM EDT | 112.00 | 7.08 | 9.50 | 10.80 | 0.00 | - | 20 | 20 | 0.00% |
| FAS240628P00113000 | 2024-06-10 3:38PM EDT | 113.00 | 11.40 | 10.50 | 13.10 | 0.00 | - | - | 1 | 117.97% |
| FAS240628P00114000 | 2024-06-13 11:29AM EDT | 114.00 | 16.84 | 11.70 | 13.90 | 0.00 | - | 1 | 1 | 113.87% |
| FAS240628P00115000 | 2024-05-22 12:25PM EDT | 115.00 | 7.89 | 12.40 | 13.50 | 0.00 | - | - | 2 | 0.00% |
| FAS240628P00122000 | 2024-06-21 11:58AM EDT | 122.00 | 21.40 | 20.90 | 21.70 | 0.00 | - | 10 | 10 | 85.94% |
© 2024 Yahoo. All rights reserved.