Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240816C00065000 | 2024-06-28 10:28AM EDT | 65.00 | 37.28 | 37.70 | 41.30 | 0.00 | - | 1 | 1 | 109.28% |
| FAS240816C00070000 | 2024-06-27 3:47PM EDT | 70.00 | 30.70 | 32.40 | 36.50 | 0.00 | - | - | 5 | 94.63% |
| FAS240816C00075000 | 2024-06-27 10:34AM EDT | 75.00 | 26.20 | 28.10 | 31.60 | 0.00 | - | - | 1 | 87.13% |
| FAS240816C00085000 | 2024-06-27 11:06AM EDT | 85.00 | 16.50 | 19.30 | 21.50 | 0.00 | - | - | 29 | 67.38% |
| FAS240816C00089000 | 2024-06-27 10:58AM EDT | 89.00 | 13.30 | 16.20 | 17.00 | 0.00 | - | 2 | 1 | 58.86% |
| FAS240816C00090000 | 2024-06-28 1:49PM EDT | 90.00 | 13.80 | 15.50 | 16.20 | 0.00 | - | 1 | 3 | 58.47% |
| FAS240816C00091000 | 2024-06-28 12:21PM EDT | 91.00 | 13.00 | 14.70 | 15.10 | 0.00 | - | 7 | 8 | 56.21% |
| FAS240816C00092000 | 2024-06-28 12:23PM EDT | 92.00 | 12.30 | 13.80 | 15.40 | 0.00 | - | 1 | 2 | 59.36% |
| FAS240816C00093000 | 2024-06-26 12:39PM EDT | 93.00 | 10.80 | 12.50 | 14.50 | 0.00 | - | - | 0 | 55.73% |
| FAS240816C00094000 | 2024-06-25 10:24AM EDT | 94.00 | 13.40 | 12.40 | 12.80 | 0.00 | - | - | 4 | 53.69% |
| FAS240816C00095000 | 2024-07-01 9:51AM EDT | 95.00 | 11.80 | 11.60 | 13.00 | +1.50 | +14.56% | 1 | 5 | 56.21% |
| FAS240816C00096000 | 2024-06-28 9:30AM EDT | 96.00 | 9.22 | 10.80 | 11.10 | 0.00 | - | 2 | 2 | 50.59% |
| FAS240816C00097000 | 2024-06-27 3:33PM EDT | 97.00 | 7.80 | 9.90 | 10.40 | 0.00 | - | - | 4 | 50.93% |
| FAS240816C00098000 | 2024-06-28 12:47PM EDT | 98.00 | 8.40 | 8.90 | 9.80 | 0.00 | - | 1 | 16 | 50.75% |
| FAS240816C00099000 | 2024-06-28 12:35PM EDT | 99.00 | 7.90 | 9.00 | 9.50 | 0.00 | - | 1 | 2 | 50.77% |
| FAS240816C00100000 | 2024-07-01 9:41AM EDT | 100.00 | 8.00 | 8.10 | 8.40 | +0.70 | +9.59% | 11 | 14 | 48.54% |
| FAS240816C00101000 | 2024-06-28 12:25PM EDT | 101.00 | 6.60 | 7.50 | 7.90 | 0.00 | - | 1 | 14 | 48.62% |
| FAS240816C00102000 | 2024-06-27 1:53PM EDT | 102.00 | 5.10 | 7.00 | 7.60 | 0.00 | - | - | 30 | 49.92% |
| FAS240816C00103000 | 2024-06-28 11:11AM EDT | 103.00 | 5.55 | 6.00 | 6.70 | 0.00 | - | 1 | 3 | 46.96% |
| FAS240816C00104000 | 2024-06-25 10:52AM EDT | 104.00 | 6.60 | 5.90 | 6.10 | 0.00 | - | 1 | 2 | 45.91% |
| FAS240816C00105000 | 2024-06-28 3:14PM EDT | 105.00 | 4.00 | 5.30 | 5.70 | 0.00 | - | 14 | 40 | 46.07% |
| FAS240816C00106000 | 2024-06-28 9:30AM EDT | 106.00 | 3.86 | 4.80 | 5.10 | 0.00 | - | 2 | 7 | 44.70% |
| FAS240816C00107000 | 2024-06-28 3:58PM EDT | 107.00 | 3.45 | 4.40 | 4.70 | 0.00 | - | 3 | 3 | 44.54% |
| FAS240816C00108000 | 2024-06-28 3:08PM EDT | 108.00 | 2.99 | 4.10 | 4.60 | 0.00 | - | 14 | 7 | 46.33% |
| FAS240816C00110000 | 2024-07-01 9:50AM EDT | 110.00 | 3.30 | 3.20 | 3.50 | +0.62 | +23.13% | 7 | 22 | 43.09% |
| FAS240816C00111000 | 2024-06-26 10:25AM EDT | 111.00 | 2.20 | 2.90 | 3.10 | 0.00 | - | 10 | 42 | 42.26% |
| FAS240816C00115000 | 2024-06-28 2:25PM EDT | 115.00 | 1.48 | 1.25 | 2.10 | 0.00 | - | 6 | 0 | 41.87% |
| FAS240816C00120000 | 2024-06-28 9:30AM EDT | 120.00 | 0.78 | 1.05 | 1.65 | 0.00 | - | 3 | 11 | 45.75% |
| FAS240816C00130000 | 2024-06-28 10:25AM EDT | 130.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 2 | 10 | 43.36% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240816P00075000 | 2024-06-28 2:20PM EDT | 75.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 1 | 0 | 53.91% |
| FAS240816P00080000 | 2024-06-28 2:56PM EDT | 80.00 | 0.84 | 0.55 | 0.70 | 0.00 | - | 6 | 13 | 50.24% |
| FAS240816P00085000 | 2024-07-01 9:50AM EDT | 85.00 | 0.95 | 0.90 | 1.60 | -0.35 | -26.92% | 2 | 31 | 54.13% |
| FAS240816P00087000 | 2024-06-26 12:21PM EDT | 87.00 | 1.91 | 1.05 | 1.20 | 0.00 | - | 41 | 68 | 44.78% |
| FAS240816P00088000 | 2024-06-27 9:53AM EDT | 88.00 | 2.00 | 1.00 | 1.35 | 0.00 | - | - | 230 | 44.40% |
| FAS240816P00090000 | 2024-07-01 9:49AM EDT | 90.00 | 1.68 | 1.40 | 1.65 | -0.37 | -18.05% | 1 | 82 | 43.19% |
| FAS240816P00092000 | 2024-06-27 3:24PM EDT | 92.00 | 2.85 | 1.60 | 1.95 | 0.00 | - | - | 22 | 41.46% |
| FAS240816P00094000 | 2024-06-27 2:30PM EDT | 94.00 | 3.70 | 1.50 | 2.85 | 0.00 | - | - | 0 | 44.31% |
| FAS240816P00095000 | 2024-06-28 1:43PM EDT | 95.00 | 3.20 | 2.40 | 2.90 | 0.00 | - | 11 | 0 | 42.07% |
| FAS240816P00097000 | 2024-06-24 11:11AM EDT | 97.00 | 3.01 | 2.95 | 3.10 | 0.00 | - | - | 0 | 38.16% |
| FAS240816P00099000 | 2024-06-27 3:23PM EDT | 99.00 | 5.30 | 3.60 | 3.80 | 0.00 | - | - | 0 | 37.50% |
| FAS240816P00100000 | 2024-06-28 3:59PM EDT | 100.00 | 5.27 | 3.90 | 4.10 | 0.00 | - | 6 | 10 | 36.55% |
| FAS240816P00102000 | 2024-06-21 10:10AM EDT | 102.00 | 6.70 | 3.90 | 4.90 | 0.00 | - | 1 | 0 | 35.46% |
| FAS240816P00103000 | 2024-06-26 10:09AM EDT | 103.00 | 7.70 | 5.00 | 5.40 | 0.00 | - | - | 0 | 35.32% |
| FAS240816P00104000 | 2024-06-28 3:18PM EDT | 104.00 | 7.90 | 4.60 | 5.90 | 0.00 | - | 1 | 1 | 34.95% |
| FAS240816P00105000 | 2024-06-28 3:00PM EDT | 105.00 | 8.30 | 6.00 | 6.20 | 0.00 | - | 11 | 6 | 33.01% |
| FAS240816P00106000 | 2024-06-28 2:56PM EDT | 106.00 | 8.90 | 5.80 | 6.80 | 0.00 | - | 2 | 3 | 32.90% |
| FAS240816P00108000 | 2024-06-28 3:19PM EDT | 108.00 | 10.50 | 6.90 | 7.80 | 0.00 | - | 1 | 3 | 30.53% |
| FAS240816P00109000 | 2024-06-25 1:00PM EDT | 109.00 | 9.70 | 8.10 | 10.10 | 0.00 | - | - | 2 | 42.25% |
| FAS240816P00110000 | 2024-06-28 2:40PM EDT | 110.00 | 11.50 | 9.00 | 9.30 | 0.00 | - | 3 | 2 | 30.88% |
| FAS240816P00111000 | 2024-06-28 12:36PM EDT | 111.00 | 11.40 | 9.60 | 9.90 | 0.00 | - | 2 | 5 | 29.47% |
| FAS240816P00115000 | 2024-06-25 11:24AM EDT | 115.00 | 13.87 | 10.80 | 12.80 | 0.00 | - | - | 5 | 23.83% |
| FAS240816P00135000 | 2024-06-27 2:51PM EDT | 135.00 | 38.00 | 29.40 | 33.30 | 0.00 | - | - | 30 | 55.40% |
© 2024 Yahoo. All rights reserved.