Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705C00075000 | 2024-06-07 11:10AM EDT | 75.00 | 29.40 | 23.80 | 26.10 | 0.00 | - | 2 | 0 | 117.38% |
| FAS240705C00080000 | 2024-06-25 11:01AM EDT | 80.00 | 23.52 | 20.20 | 22.50 | +2.92 | +14.17% | 1 | 4 | 107.03% |
| FAS240705C00085000 | 2024-06-07 11:05AM EDT | 85.00 | 20.02 | 14.70 | 15.70 | 0.00 | - | 1 | 0 | 52.54% |
| FAS240705C00092000 | 2024-06-14 2:17PM EDT | 92.00 | 6.80 | 8.70 | 9.10 | 0.00 | - | - | 4 | 47.51% |
| FAS240705C00093000 | 2024-06-14 2:44PM EDT | 93.00 | 6.30 | 7.90 | 8.10 | 0.00 | - | - | 1 | 43.41% |
| FAS240705C00094000 | 2024-06-17 1:07PM EDT | 94.00 | 7.10 | 7.10 | 7.40 | +0.85 | +13.60% | 3 | 1 | 46.63% |
| FAS240705C00095000 | 2024-06-17 10:45AM EDT | 95.00 | 4.88 | 6.20 | 6.50 | 0.00 | - | 1 | 2 | 44.17% |
| FAS240705C00096000 | 2024-06-26 10:55AM EDT | 96.00 | 5.20 | 5.50 | 5.80 | -1.10 | -17.46% | 6 | 3 | 45.12% |
| FAS240705C00097000 | 2024-06-21 9:39AM EDT | 97.00 | 5.99 | 4.80 | 5.00 | 0.00 | - | 1 | 5 | 43.36% |
| FAS240705C00097500 | 2024-06-26 2:19PM EDT | 97.50 | 4.60 | 4.50 | 4.70 | -0.30 | -6.12% | 7 | 4 | 43.95% |
| FAS240705C00098000 | 2024-06-26 2:19PM EDT | 98.00 | 4.25 | 4.20 | 4.40 | -0.75 | -15.00% | 7 | 1 | 44.29% |
| FAS240705C00098500 | 2024-06-21 1:03PM EDT | 98.50 | 4.90 | 3.80 | 4.10 | 0.00 | - | 12 | 13 | 44.39% |
| FAS240705C00099000 | 2024-06-26 10:36AM EDT | 99.00 | 3.00 | 3.50 | 3.80 | -1.20 | -28.57% | 1 | 24 | 44.29% |
| FAS240705C00099500 | 2024-06-26 1:37PM EDT | 99.50 | 3.10 | 3.30 | 3.50 | -1.50 | -32.61% | 4 | 1 | 43.99% |
| FAS240705C00100000 | 2024-06-26 1:54PM EDT | 100.00 | 2.80 | 2.85 | 3.20 | -0.70 | -20.00% | 10 | 756 | 43.48% |
| FAS240705C00100500 | 2024-06-18 12:31PM EDT | 100.50 | 4.00 | 2.65 | 2.95 | 0.00 | - | 1 | 18 | 43.53% |
| FAS240705C00101000 | 2024-06-25 12:36PM EDT | 101.00 | 2.30 | 2.45 | 2.70 | -0.80 | -25.81% | 6 | 7 | 43.36% |
| FAS240705C00101500 | 2024-06-24 1:26PM EDT | 101.50 | 5.60 | 2.20 | 2.45 | 0.00 | - | 6 | 8 | 42.99% |
| FAS240705C00102000 | 2024-06-26 10:59AM EDT | 102.00 | 2.01 | 2.05 | 2.25 | -2.69 | -57.23% | 27 | 27 | 43.16% |
| FAS240705C00102500 | 2024-06-26 2:10PM EDT | 102.50 | 1.88 | 1.80 | 2.05 | -2.12 | -53.00% | 2 | 6 | 43.16% |
| FAS240705C00103000 | 2024-06-26 10:42AM EDT | 103.00 | 1.39 | 1.65 | 1.80 | -1.71 | -55.16% | 6 | 25 | 42.14% |
| FAS240705C00104000 | 2024-06-26 10:03AM EDT | 104.00 | 1.32 | 1.30 | 1.50 | -1.78 | -57.42% | 5 | 19 | 42.63% |
| FAS240705C00105000 | 2024-06-26 10:32AM EDT | 105.00 | 0.90 | 1.00 | 1.15 | -2.42 | -72.89% | 18 | 40 | 41.46% |
| FAS240705C00106000 | 2024-06-25 12:34PM EDT | 106.00 | 1.30 | 0.75 | 0.90 | -1.70 | -56.67% | 4 | 6 | 41.16% |
| FAS240705C00106500 | 2024-06-24 3:13PM EDT | 106.50 | 2.05 | 0.65 | 0.80 | -0.49 | -19.29% | 1 | 15 | 41.21% |
| FAS240705C00107000 | 2024-06-26 11:31AM EDT | 107.00 | 0.65 | 0.60 | 0.70 | -1.61 | -71.24% | 11 | 22 | 41.02% |
| FAS240705C00107500 | 2024-06-24 12:42PM EDT | 107.50 | 2.15 | 0.50 | 0.65 | 0.00 | - | 12 | 21 | 41.75% |
| FAS240705C00108000 | 2024-06-25 9:57AM EDT | 108.00 | 1.40 | 0.45 | 0.55 | -0.34 | -19.54% | 1 | 20 | 41.16% |
| FAS240705C00108500 | 2024-06-21 12:49PM EDT | 108.50 | 0.65 | 0.40 | 0.55 | 0.00 | - | 5 | 5 | 42.92% |
| FAS240705C00109000 | 2024-06-26 11:34AM EDT | 109.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 9 | 15 | 41.94% |
| FAS240705C00110000 | 2024-06-25 2:33PM EDT | 110.00 | 0.65 | 0.25 | 0.35 | -0.77 | -54.23% | 9 | 123 | 42.14% |
| FAS240705C00111000 | 2024-06-24 11:12AM EDT | 111.00 | 1.12 | 0.20 | 0.30 | 0.00 | - | 21 | 23 | 43.46% |
| FAS240705C00112000 | 2024-06-24 3:57PM EDT | 112.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 55 | 73 | 44.34% |
| FAS240705C00114000 | 2024-06-21 9:47AM EDT | 114.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 1 | 91 | 49.81% |
| FAS240705C00115000 | 2024-06-26 11:14AM EDT | 115.00 | 0.25 | 0.05 | 0.25 | -0.11 | -30.56% | 3 | 63 | 52.44% |
| FAS240705C00116000 | 2024-06-24 3:38PM EDT | 116.00 | 0.30 | 0.05 | 0.75 | -0.05 | -14.29% | 2 | 48 | 61.33% |
| FAS240705C00117000 | 2024-06-24 10:53AM EDT | 117.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 9 | 9 | 64.01% |
| FAS240705C00118000 | 2024-06-18 1:34PM EDT | 118.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | - | 2 | 54.30% |
| FAS240705C00120000 | 2024-06-24 10:24AM EDT | 120.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 71.88% |
| FAS240705C00123000 | 2024-06-18 11:48AM EDT | 123.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 2 | 79.35% |
| FAS240705C00125000 | 2024-06-24 9:44AM EDT | 125.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 7 | 8 | 69.73% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705P00060000 | 2024-06-25 11:33AM EDT | 60.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 1 | 3 | 149.22% |
| FAS240705P00065000 | 2024-06-21 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 157.03% |
| FAS240705P00075000 | 2024-05-28 10:55AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 112.89% |
| FAS240705P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 0.20 | 0.05 | 0.40 | -0.13 | -39.39% | 1 | 8 | 81.84% |
| FAS240705P00085000 | 2024-06-26 10:30AM EDT | 85.00 | 0.22 | 0.20 | 0.30 | -0.42 | -65.62% | 46 | 16 | 65.04% |
| FAS240705P00088000 | 2024-06-25 3:59PM EDT | 88.00 | 0.21 | 0.25 | 0.35 | +0.06 | +40.00% | 5 | 17 | 56.54% |
| FAS240705P00090000 | 2024-06-26 10:49AM EDT | 90.00 | 0.45 | 0.35 | 0.45 | +0.22 | +95.65% | 2 | 41 | 52.88% |
| FAS240705P00092000 | 2024-06-26 10:30AM EDT | 92.00 | 0.63 | 0.50 | 0.60 | +0.41 | +186.36% | 40 | 40 | 50.98% |
| FAS240705P00093000 | 2024-06-18 10:06AM EDT | 93.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | - | 2 | 50.49% |
| FAS240705P00094000 | 2024-06-26 12:10PM EDT | 94.00 | 0.80 | 0.80 | 0.90 | -0.23 | -22.33% | 3 | 4 | 49.37% |
| FAS240705P00095000 | 2024-06-26 10:40AM EDT | 95.00 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 12 | 4 | 48.68% |
| FAS240705P00095500 | 2024-06-17 10:28AM EDT | 95.50 | 2.70 | 1.05 | 1.20 | 0.00 | - | - | 1 | 48.10% |
| FAS240705P00096000 | 2024-06-26 12:36PM EDT | 96.00 | 1.25 | 1.20 | 1.30 | +0.85 | +212.50% | 7 | 20 | 47.36% |
| FAS240705P00096500 | 2024-06-17 11:26AM EDT | 96.50 | 3.00 | 1.30 | 1.45 | 0.00 | - | - | 1 | 47.36% |
| FAS240705P00097000 | 2024-06-25 3:30PM EDT | 97.00 | 1.04 | 1.45 | 1.60 | +0.44 | +73.33% | 13 | 20 | 47.17% |
| FAS240705P00098000 | 2024-06-26 10:46AM EDT | 98.00 | 2.30 | 1.80 | 1.90 | -0.18 | -7.26% | 6 | 9 | 46.24% |
| FAS240705P00098500 | 2024-06-25 11:06AM EDT | 98.50 | 1.30 | 1.95 | 2.10 | +0.65 | +100.00% | 3 | 2 | 46.29% |
| FAS240705P00099000 | 2024-06-26 2:24PM EDT | 99.00 | 2.15 | 2.15 | 2.30 | +1.45 | +207.14% | 64 | 41 | 46.17% |
| FAS240705P00100000 | 2024-06-26 2:24PM EDT | 100.00 | 2.60 | 2.60 | 2.75 | +1.59 | +157.43% | 11 | 75 | 46.05% |
| FAS240705P00100500 | 2024-06-13 10:17AM EDT | 100.50 | 5.50 | 2.85 | 3.00 | 0.00 | - | 4 | 4 | 46.09% |
| FAS240705P00101000 | 2024-06-26 10:42AM EDT | 101.00 | 3.69 | 3.00 | 3.30 | +2.47 | +202.46% | 1 | 14 | 46.68% |
| FAS240705P00101500 | 2024-06-13 10:09AM EDT | 101.50 | 6.20 | 3.30 | 3.50 | 0.00 | - | 4 | 17 | 45.56% |
| FAS240705P00102000 | 2024-06-20 2:03PM EDT | 102.00 | 2.80 | 3.60 | 3.80 | 0.00 | - | 9 | 63 | 45.75% |
| FAS240705P00102500 | 2024-06-24 10:15AM EDT | 102.50 | 1.80 | 3.90 | 4.20 | 0.00 | - | 1 | 8 | 47.31% |
| FAS240705P00103000 | 2024-06-25 9:40AM EDT | 103.00 | 2.00 | 4.30 | 4.50 | +0.31 | +18.34% | 1 | 41 | 47.14% |
| FAS240705P00104000 | 2024-06-20 9:46AM EDT | 104.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 2 | 4 | 46.24% |
| FAS240705P00104500 | 2024-06-12 2:48PM EDT | 104.50 | 7.20 | 5.30 | 5.50 | 0.00 | - | - | 11 | 47.14% |
| FAS240705P00105000 | 2024-06-24 3:57PM EDT | 105.00 | 3.00 | 5.60 | 5.90 | 0.00 | - | 2 | 19 | 47.90% |
| FAS240705P00105500 | 2024-06-24 12:39PM EDT | 105.50 | 2.60 | 5.90 | 6.30 | 0.00 | - | 11 | 20 | 48.54% |
| FAS240705P00106000 | 2024-06-20 2:27PM EDT | 106.00 | 4.79 | 6.30 | 6.60 | 0.00 | - | 10 | 11 | 47.22% |
| FAS240705P00106500 | 2024-06-25 2:14PM EDT | 106.50 | 5.30 | 6.80 | 8.40 | -1.00 | -15.87% | 1 | 10 | 58.40% |
| FAS240705P00107500 | 2024-06-10 2:08PM EDT | 107.50 | 7.20 | 7.50 | 7.90 | 0.00 | - | - | 2 | 49.71% |
| FAS240705P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.84 | 8.30 | 8.80 | -5.46 | -48.32% | 6 | 57 | 51.51% |
| FAS240705P00109500 | 2024-06-10 3:15PM EDT | 109.50 | 8.50 | 9.40 | 9.80 | 0.00 | - | - | 6 | 50.64% |
| FAS240705P00110000 | 2024-06-20 2:01PM EDT | 110.00 | 7.70 | 8.80 | 10.20 | 0.00 | - | 1 | 6 | 54.79% |
| FAS240705P00112000 | 2024-06-03 11:35AM EDT | 112.00 | 11.50 | 11.20 | 12.10 | 0.00 | - | 4 | 4 | 59.13% |
| FAS240705P00114000 | 2024-06-04 10:16AM EDT | 114.00 | 11.80 | 12.70 | 14.00 | 0.00 | - | 2 | 2 | 62.74% |
| FAS240705P00130000 | 2024-06-17 11:40AM EDT | 130.00 | 32.65 | 28.80 | 31.50 | 0.00 | - | 27 | 14 | 110.74% |
© 2024 Yahoo. All rights reserved.