Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712C00085000 | 2024-06-13 9:49AM EDT | 85.00 | 13.00 | 15.60 | 16.20 | 0.00 | - | 1 | 1 | 58.89% |
| FAS240712C00090000 | 2024-06-26 11:14AM EDT | 90.00 | 10.60 | 11.10 | 11.50 | -5.09 | -32.44% | 3 | 13 | 50.15% |
| FAS240712C00091500 | 2024-06-21 12:00PM EDT | 91.50 | 10.40 | 9.80 | 10.10 | 0.00 | - | 5 | 5 | 46.95% |
| FAS240712C00092500 | 2024-06-20 3:18PM EDT | 92.50 | 11.80 | 9.00 | 9.30 | 0.00 | - | - | 30 | 46.95% |
| FAS240712C00094000 | 2024-06-14 10:17AM EDT | 94.00 | 5.50 | 7.80 | 8.30 | 0.00 | - | - | 10 | 49.05% |
| FAS240712C00095000 | 2024-06-17 10:43AM EDT | 95.00 | 5.70 | 7.10 | 7.90 | 0.00 | - | 5 | 10 | 53.27% |
| FAS240712C00095500 | 2024-06-17 3:40PM EDT | 95.50 | 7.04 | 6.70 | 7.10 | 0.00 | - | 10 | 7 | 47.00% |
| FAS240712C00096000 | 2024-06-11 12:40PM EDT | 96.00 | 6.30 | 6.40 | 7.40 | 0.00 | - | 12 | 13 | 55.27% |
| FAS240712C00096500 | 2024-06-21 1:02PM EDT | 96.50 | 6.30 | 6.00 | 6.40 | -0.80 | -11.27% | 1 | 13 | 46.53% |
| FAS240712C00097500 | 2024-06-04 2:15PM EDT | 97.50 | 8.20 | 5.40 | 5.70 | 0.00 | - | 2 | 2 | 45.63% |
| FAS240712C00098000 | 2024-06-26 12:19PM EDT | 98.00 | 5.30 | 5.10 | 5.40 | -0.60 | -10.17% | 7 | 18 | 45.61% |
| FAS240712C00098500 | 2024-06-18 11:20AM EDT | 98.50 | 5.90 | 4.80 | 5.00 | 0.00 | - | 5 | 5 | 44.29% |
| FAS240712C00099000 | 2024-06-26 10:59AM EDT | 99.00 | 4.40 | 4.40 | 4.70 | +0.60 | +15.79% | 2 | 22 | 44.07% |
| FAS240712C00100000 | 2024-06-20 10:04AM EDT | 100.00 | 4.90 | 3.90 | 4.20 | 0.00 | - | 2 | 17 | 44.43% |
| FAS240712C00100500 | 2024-06-12 10:34AM EDT | 100.50 | 5.60 | 3.60 | 3.90 | 0.00 | - | - | 10 | 43.86% |
| FAS240712C00101000 | 2024-06-26 11:51AM EDT | 101.00 | 3.50 | 3.30 | 3.60 | -3.70 | -51.39% | 1 | 3 | 43.16% |
| FAS240712C00101500 | 2024-06-25 3:46PM EDT | 101.50 | 4.40 | 3.20 | 3.40 | +0.30 | +7.32% | 12 | 22 | 43.51% |
| FAS240712C00102000 | 2024-06-26 9:40AM EDT | 102.00 | 3.15 | 2.95 | 3.20 | -3.05 | -49.19% | 6 | 23 | 43.73% |
| FAS240712C00102500 | 2024-06-24 12:55PM EDT | 102.50 | 5.90 | 2.70 | 2.85 | 0.00 | - | 5 | 107 | 42.07% |
| FAS240712C00103000 | 2024-06-24 11:22AM EDT | 103.00 | 5.80 | 2.55 | 2.70 | 0.00 | - | 2 | 2 | 42.63% |
| FAS240712C00104000 | 2024-06-26 10:57AM EDT | 104.00 | 2.10 | 2.15 | 2.30 | -0.98 | -31.82% | 1 | 22 | 42.21% |
| FAS240712C00104500 | 2024-06-10 11:47AM EDT | 104.50 | 3.73 | 2.00 | 2.15 | 0.00 | - | 5 | 0 | 42.43% |
| FAS240712C00105000 | 2024-06-17 1:49PM EDT | 105.00 | 1.80 | 1.80 | 1.95 | -0.16 | -8.16% | 2 | 3 | 41.92% |
| FAS240712C00105500 | 2024-06-26 11:50AM EDT | 105.50 | 1.67 | 1.65 | 1.75 | -1.73 | -50.88% | 5 | 10 | 41.24% |
| FAS240712C00106000 | 2024-06-25 3:04PM EDT | 106.00 | 2.40 | 1.50 | 1.60 | -1.40 | -36.84% | 3 | 3 | 41.09% |
| FAS240712C00107000 | 2024-06-21 9:43AM EDT | 107.00 | 1.75 | 1.25 | 1.35 | 0.00 | - | 2 | 16 | 41.09% |
| FAS240712C00108000 | 2024-06-24 1:19PM EDT | 108.00 | 2.89 | 1.00 | 1.15 | 0.00 | - | 12 | 26 | 41.36% |
| FAS240712C00109000 | 2024-06-26 12:33PM EDT | 109.00 | 0.90 | 0.85 | 0.95 | -2.30 | -71.88% | 1 | 1 | 41.16% |
| FAS240712C00110000 | 2024-06-25 12:00PM EDT | 110.00 | 1.19 | 0.70 | 0.80 | -0.76 | -38.97% | 1 | 75 | 41.41% |
| FAS240712C00111000 | 2024-06-20 2:29PM EDT | 111.00 | 1.50 | 0.55 | 0.65 | 0.00 | - | 1 | 2 | 41.16% |
| FAS240712C00112000 | 2024-06-25 10:06AM EDT | 112.00 | 1.13 | 0.45 | 0.55 | -0.23 | -16.91% | 7 | 9 | 41.55% |
| FAS240712C00115000 | 2024-06-25 12:00PM EDT | 115.00 | 0.48 | 0.25 | 0.35 | -0.40 | -45.45% | 1 | 45 | 43.26% |
| FAS240712C00120000 | 2024-06-24 10:58AM EDT | 120.00 | 0.37 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 53.32% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712P00065000 | 2024-06-03 12:13PM EDT | 65.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 120.61% |
| FAS240712P00070000 | 2024-06-25 9:30AM EDT | 70.00 | 0.05 | 0.05 | 0.75 | -0.29 | -85.29% | 1 | 53 | 103.22% |
| FAS240712P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 86.72% |
| FAS240712P00080000 | 2024-06-21 12:59PM EDT | 80.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 11 | 71.97% |
| FAS240712P00085000 | 2024-06-26 10:24AM EDT | 85.00 | 0.46 | 0.35 | 0.45 | -0.04 | -8.00% | 1 | 13 | 55.76% |
| FAS240712P00090000 | 2024-06-26 2:36PM EDT | 90.00 | 0.77 | 0.70 | 0.85 | +0.22 | +33.33% | 2 | 127 | 51.25% |
| FAS240712P00092000 | 2024-06-18 10:47AM EDT | 92.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | - | 2 | 49.71% |
| FAS240712P00092500 | 2024-06-14 10:38AM EDT | 92.50 | 3.11 | 1.10 | 1.20 | 0.00 | - | - | 20 | 48.68% |
| FAS240712P00094000 | 2024-06-25 10:31AM EDT | 94.00 | 1.00 | 1.40 | 1.50 | +0.30 | +42.86% | 12 | 24 | 47.61% |
| FAS240712P00094500 | 2024-06-24 11:28AM EDT | 94.50 | 0.75 | 1.50 | 1.65 | 0.00 | - | 1 | 2 | 47.78% |
| FAS240712P00095000 | 2024-06-24 11:48AM EDT | 95.00 | 1.75 | 1.65 | 1.75 | +0.93 | +113.41% | 1 | 33 | 47.12% |
| FAS240712P00096000 | 2024-06-14 12:22PM EDT | 96.00 | 4.10 | 1.90 | 2.05 | 0.00 | - | 1 | 7 | 46.88% |
| FAS240712P00096500 | 2024-06-14 10:38AM EDT | 96.50 | 4.75 | 2.05 | 2.20 | 0.00 | - | 20 | 21 | 46.56% |
| FAS240712P00097000 | 2024-06-20 3:24PM EDT | 97.00 | 2.00 | 2.20 | 2.35 | 0.00 | - | 5 | 16 | 46.17% |
| FAS240712P00097500 | 2024-06-18 9:42AM EDT | 97.50 | 3.00 | 2.40 | 2.50 | 0.00 | - | 1 | 6 | 45.65% |
| FAS240712P00098000 | 2024-06-24 10:58AM EDT | 98.00 | 1.28 | 2.55 | 2.70 | 0.00 | - | 3 | 22 | 45.65% |
| FAS240712P00100000 | 2024-06-26 2:36PM EDT | 100.00 | 3.46 | 3.30 | 3.60 | +1.31 | +60.93% | 4 | 8 | 45.63% |
| FAS240712P00100500 | 2024-06-21 9:50AM EDT | 100.50 | 3.70 | 3.60 | 3.90 | 0.00 | - | 5 | 5 | 46.22% |
| FAS240712P00102000 | 2024-06-21 12:59PM EDT | 102.00 | 4.25 | 4.30 | 4.60 | 0.00 | - | 2 | 2 | 44.92% |
| FAS240712P00102500 | 2024-06-21 10:19AM EDT | 102.50 | 4.60 | 4.70 | 4.90 | 0.00 | - | 6 | 8 | 45.02% |
| FAS240712P00103000 | 2024-06-26 10:51AM EDT | 103.00 | 5.80 | 4.90 | 5.20 | +3.17 | +120.53% | 1 | 19 | 45.02% |
| FAS240712P00104000 | 2024-06-25 11:52AM EDT | 104.00 | 4.40 | 5.50 | 6.20 | +1.19 | +37.07% | 4 | 14 | 49.44% |
| FAS240712P00104500 | 2024-06-12 11:42AM EDT | 104.50 | 7.00 | 5.70 | 6.10 | 0.00 | - | - | 6 | 44.31% |
| FAS240712P00105500 | 2024-06-21 11:52AM EDT | 105.50 | 6.80 | 6.50 | 6.80 | 0.00 | - | 6 | 6 | 44.48% |
| FAS240712P00106000 | 2024-06-21 10:19AM EDT | 106.00 | 6.60 | 6.80 | 7.10 | 0.00 | - | 7 | 7 | 43.75% |
| FAS240712P00107000 | 2024-06-11 2:03PM EDT | 107.00 | 10.56 | 7.70 | 7.90 | 0.00 | - | - | 1 | 44.61% |
| FAS240712P00108000 | 2024-06-17 11:42AM EDT | 108.00 | 11.31 | 7.20 | 8.70 | 0.00 | - | 1 | 0 | 45.09% |
| FAS240712P00109000 | 2024-06-11 12:40PM EDT | 109.00 | 6.30 | 8.10 | 9.50 | -5.70 | -47.50% | 1 | 7 | 45.22% |
| FAS240712P00110000 | 2024-06-21 9:30AM EDT | 110.00 | 9.00 | 9.40 | 10.40 | 0.00 | - | 3 | 6 | 46.56% |
| FAS240712P00111000 | 2024-06-21 11:47AM EDT | 111.00 | 11.10 | 10.90 | 11.40 | 0.00 | - | 5 | 10 | 49.39% |
| FAS240712P00113000 | 2024-06-03 11:12AM EDT | 113.00 | 12.10 | 11.80 | 13.30 | 0.00 | - | 3 | 3 | 53.03% |
| FAS240712P00114000 | 2024-06-03 11:13AM EDT | 114.00 | 12.80 | 13.30 | 14.60 | 0.00 | - | 3 | 3 | 60.89% |
© 2024 Yahoo. All rights reserved.