Australia markets open in 5 hours 17 minutes

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.31-1.75 (-1.71%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS250117C000300002024-06-24 10:49AM EDT30.0077.0068.7072.900.00-126888.77%
FAS250117C000350002024-05-10 10:13AM EDT35.0073.5567.2071.500.00-359132.25%
FAS250117C000400002024-06-24 1:48PM EDT40.0066.2059.2063.300.00-1410378.71%
FAS250117C000450002024-05-09 12:32PM EDT45.0061.1057.7062.000.00-2094109.11%
FAS250117C000460002024-06-18 2:43PM EDT46.0055.9753.7057.000.00-123769.63%
FAS250117C000470002024-06-18 2:43PM EDT47.0055.0952.6056.600.00-125471.53%
FAS250117C000480002024-01-22 10:30AM EDT48.0041.640.000.000.00-140.00%
FAS250117C000490002024-01-30 12:30PM EDT49.0045.6552.0053.800.00-24771.88%
FAS250117C000500002024-06-03 10:36AM EDT50.0054.0050.1053.900.00-113771.31%
FAS250117C000510002024-02-26 10:50AM EDT51.0052.4057.7060.500.00-230132.23%
FAS250117C000520002024-05-17 11:41AM EDT52.0060.1045.2049.100.00-11856.45%
FAS250117C000530002024-02-02 2:27PM EDT53.0041.9047.3051.000.00-53567.90%
FAS250117C000540002024-02-28 10:30AM EDT54.0047.1658.7061.600.00-248149.17%
FAS250117C000550002024-05-09 12:32PM EDT55.0052.2048.9051.000.00-2012787.62%
FAS250117C000560002024-06-14 10:19AM EDT56.0041.3045.4048.700.00-12771.17%
FAS250117C000570002024-06-14 10:19AM EDT57.0041.0044.1046.100.00-22361.04%
FAS250117C000580002024-06-12 10:46AM EDT58.0045.3043.9045.300.00-14364.04%
FAS250117C000590002024-05-08 3:06PM EDT59.0048.0045.2047.600.00-13182.84%
FAS250117C000600002024-06-25 11:46AM EDT60.0045.4742.7043.40-2.32-4.85%31,29964.53%
FAS250117C000610002024-06-13 10:17AM EDT61.0039.4040.5042.500.00-17458.57%
FAS250117C000620002024-06-14 2:51PM EDT62.0038.1040.1041.700.00-14860.22%
FAS250117C000630002024-06-14 2:01PM EDT63.0036.4039.4040.800.00-36360.18%
FAS250117C000640002024-06-14 10:55AM EDT64.0035.9638.1039.900.00-1011157.92%
FAS250117C000650002024-05-17 3:55PM EDT65.0050.0034.1036.100.00-122339.82%
FAS250117C000660002024-03-25 11:53AM EDT66.0045.5041.3042.600.00-16184.25%
FAS250117C000670002024-04-16 9:41AM EDT67.0033.5845.9048.300.00-120113.57%
FAS250117C000680002024-04-10 1:04PM EDT68.0040.0042.3044.900.00-47198.86%
FAS250117C000690002024-03-21 10:36AM EDT69.0047.1034.3036.300.00-3658.70%
FAS250117C000700002024-06-26 12:22PM EDT70.0034.4034.4035.00+2.60+8.18%128659.44%
FAS250117C000710002024-05-01 3:51PM EDT71.0032.9036.8040.000.00-11881.90%
FAS250117C000720002024-06-18 11:20AM EDT72.0033.4031.3033.400.00-12854.37%
FAS250117C000730002024-06-25 9:30AM EDT73.0035.8031.8032.60+0.87+2.49%211657.41%
FAS250117C000740002024-06-04 9:30AM EDT74.0032.8531.0031.900.00-11157.13%
FAS250117C000750002024-06-14 1:06PM EDT75.0028.1330.3031.000.00-111656.55%
FAS250117C000760002024-06-13 11:16AM EDT76.0026.0128.8030.300.00-21654.48%
FAS250117C000770002024-06-13 1:02PM EDT77.0026.6028.7029.500.00-33055.56%
FAS250117C000780002024-06-14 3:50PM EDT78.0025.5028.0028.800.00-22155.37%
FAS250117C000790002024-06-13 10:56AM EDT79.0025.0027.4028.100.00-23755.36%
FAS250117C000800002024-06-26 12:48PM EDT80.0026.9526.8027.30-0.95-3.41%21,19555.08%
FAS250117C000810002024-06-21 1:17PM EDT81.0027.3625.9026.600.00-13654.34%
FAS250117C000820002024-06-26 10:06AM EDT82.0025.1025.3025.90+2.40+10.57%25954.21%
FAS250117C000830002024-06-26 11:24AM EDT83.0024.4024.6025.00-0.60-2.40%33853.41%
FAS250117C000840002024-06-05 2:04PM EDT84.0025.7023.9024.300.00-18453.01%
FAS250117C000850002024-06-26 1:01PM EDT85.0023.3623.3023.80-4.54-16.27%1094053.17%
FAS250117C000860002024-06-26 10:14AM EDT86.0022.2022.6023.00+2.40+12.12%15152.50%
FAS250117C000870002024-06-20 12:20PM EDT87.0023.0021.9022.400.00-8115252.20%
FAS250117C000900002024-06-26 10:52AM EDT90.0019.6020.3020.50-4.63-19.11%257951.81%
FAS250117C000930002024-06-20 12:14PM EDT93.0017.9018.2018.60-1.10-5.79%1750.20%
FAS250117C000940002024-06-26 10:04AM EDT94.0017.5017.5018.00-1.40-7.41%2650.55%
FAS250117C000950002024-06-25 2:48PM EDT95.0018.6917.0017.40-2.06-9.93%444750.15%
FAS250117C000960002024-06-26 10:07AM EDT96.0016.3016.4016.80-1.50-8.43%42349.73%
FAS250117C000970002024-06-21 12:50PM EDT97.0016.7015.8016.300.00-161449.61%
FAS250117C000980002024-06-20 12:15PM EDT98.0016.2015.3015.800.00-1649.46%
FAS250117C000990002024-06-13 2:12PM EDT99.0013.3014.7015.200.00-192048.93%
FAS250117C001000002024-06-26 12:06PM EDT100.0014.5314.1014.70-1.82-11.13%349648.72%
FAS250117C001010002024-06-21 2:23PM EDT101.0014.6713.8014.200.00-1248.46%
FAS250117C001020002024-06-26 9:30AM EDT102.0014.3013.2013.70+1.30+10.00%2648.18%
FAS250117C001030002024-06-24 1:52PM EDT103.0014.3012.8013.20-1.70-10.62%1647.86%
FAS250117C001040002024-06-11 2:16PM EDT104.0012.1012.3012.700.00-2847.51%
FAS250117C001050002024-06-25 9:55AM EDT105.0014.2011.9012.20-1.05-6.89%1016147.13%
FAS250117C001060002024-06-25 2:47PM EDT106.0012.9011.1011.80-1.40-9.79%1247.05%
FAS250117C001070002024-06-10 11:30AM EDT107.0012.2011.0011.400.00-2746.92%
FAS250117C001090002024-06-03 1:32PM EDT109.0011.7010.1010.400.00-3345.92%
FAS250117C001100002024-06-24 2:28PM EDT110.0012.539.7010.100.00-41,06946.04%
FAS250117C001120002024-06-24 12:30PM EDT112.0011.898.909.200.00-2345.17%
FAS250117C001130002024-05-17 2:52PM EDT113.0016.107.007.700.00-1141.11%
FAS250117C001140002024-05-31 1:00PM EDT114.009.708.208.600.00-1145.18%
FAS250117C001150002024-06-24 3:05PM EDT115.0010.327.808.200.00-249244.80%
FAS250117C001190002024-05-30 1:05PM EDT119.007.656.606.900.00-1143.96%
FAS250117C001200002024-06-24 11:54AM EDT120.008.656.306.600.00-155043.76%
FAS250117C001250002024-06-24 11:54AM EDT125.007.005.005.300.00-136643.01%
FAS250117C001300002024-06-26 11:27AM EDT130.004.103.904.20-1.52-27.05%11,76442.26%
FAS250117C001350002024-06-26 11:28AM EDT135.003.263.103.40-1.26-27.88%62,31742.04%
FAS250117C001400002024-06-24 3:02PM EDT140.003.502.552.650.00-321,13641.38%
FAS250117C001450002024-06-25 3:57PM EDT145.002.381.952.15+0.08+3.48%1014441.37%
FAS250117C001500002024-06-25 1:40PM EDT150.001.651.501.70-0.55-25.00%35741.10%
FAS250117C001550002024-04-05 10:36AM EDT155.004.551.704.100.00-1257750.39%
FAS250117C001600002024-06-21 3:23PM EDT160.001.120.951.150.00-25841.47%
FAS250117C001650002024-06-12 2:51PM EDT165.000.900.751.000.00-1122442.11%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS250117P000300002024-06-18 3:59PM EDT30.000.550.100.750.00-223986.62%
FAS250117P000350002024-05-08 1:20PM EDT35.000.400.150.500.00-217872.75%
FAS250117P000400002024-06-03 9:30AM EDT40.000.630.301.050.00-10025373.49%
FAS250117P000450002024-05-24 2:23PM EDT45.000.790.451.100.00-532966.89%
FAS250117P000460002024-04-02 2:24PM EDT46.001.510.651.550.00-15270.56%
FAS250117P000470002024-03-08 2:36PM EDT47.002.001.352.400.00-11178.86%
FAS250117P000480002024-03-25 3:49PM EDT48.001.821.401.800.00-12373.78%
FAS250117P000490002024-05-08 3:01PM EDT49.001.100.451.400.00-1263.04%
FAS250117P000500002024-06-14 12:53PM EDT50.001.201.051.450.00-154266.02%
FAS250117P000510002024-06-04 2:28PM EDT51.001.091.101.450.00-1464.75%
FAS250117P000520002024-05-28 1:26PM EDT52.001.241.201.500.00-13464.09%
FAS250117P000530002024-06-10 3:56PM EDT53.001.211.301.600.00-1963.70%
FAS250117P000540002023-11-09 2:42PM EDT54.009.406.206.600.00-51102.01%
FAS250117P000550002024-06-06 9:30AM EDT55.001.451.451.750.00-16362.23%
FAS250117P000560002024-05-28 1:02PM EDT56.001.551.551.850.00-37561.72%
FAS250117P000570002023-11-09 3:00PM EDT57.0010.707.007.400.00-16100.48%
FAS250117P000580002024-06-14 3:46PM EDT58.001.851.752.000.00-101360.35%
FAS250117P000590002024-03-26 11:30AM EDT59.003.142.903.300.00-3368.96%
FAS250117P000600002024-06-24 3:16PM EDT60.001.671.952.200.00-453359.13%
FAS250117P000610002024-04-25 11:22AM EDT61.003.601.702.150.00-1256.35%
FAS250117P000620002024-05-23 12:27PM EDT62.001.980.752.400.00-11151.78%
FAS250117P000630002024-06-11 10:50AM EDT63.002.502.302.550.00-51957.47%
FAS250117P000640002023-12-06 11:27AM EDT64.009.457.808.200.00-1390.23%
FAS250117P000650002024-06-25 3:47PM EDT65.002.362.552.80-0.14-5.60%14456.35%
FAS250117P000660002024-05-16 11:39AM EDT66.002.302.803.200.00-1157.10%
FAS250117P000670002022-12-13 1:30PM EDT67.0019.2714.5018.100.00-11126.10%
FAS250117P000680002024-05-31 3:26PM EDT68.003.092.953.200.00-1454.61%
FAS250117P000690002024-02-12 12:08PM EDT69.006.954.705.100.00-1263.94%
FAS250117P000700002024-06-24 3:16PM EDT70.002.793.303.500.00-422353.69%
FAS250117P000720002024-06-20 9:55AM EDT72.003.403.603.900.00-1852.77%
FAS250117P000730002024-05-07 9:53AM EDT73.004.563.303.900.00-22050.44%
FAS250117P000740002024-01-30 10:44AM EDT74.008.450.000.000.00-1006.25%
FAS250117P000750002024-06-25 10:41AM EDT75.003.904.204.50+0.30+8.33%210951.54%
FAS250117P000760002024-06-03 11:48AM EDT76.004.404.404.700.00-23651.07%
FAS250117P000770002024-04-10 2:34PM EDT77.007.504.204.600.00-5549.82%
FAS250117P000780002024-03-19 1:57PM EDT78.006.808.509.000.00-1267.36%
FAS250117P000790002024-04-12 9:52AM EDT79.008.904.605.100.00-2249.22%
FAS250117P000800002024-06-26 10:32AM EDT80.005.605.305.60+0.40+7.69%711350.00%
FAS250117P000810002024-01-22 11:09AM EDT81.0012.3410.2010.600.00-3169.02%
FAS250117P000820002024-05-20 1:44PM EDT82.004.905.405.800.00-14947.82%
FAS250117P000830002024-05-23 11:58AM EDT83.005.665.206.100.00-22447.57%
FAS250117P000840002024-05-09 3:09PM EDT84.006.505.506.000.00-1145.60%
FAS250117P000850002024-06-17 3:01PM EDT85.007.006.707.000.00-15348.18%
FAS250117P000860002024-05-23 2:15PM EDT86.007.205.307.000.00-6546.59%
FAS250117P000870002024-05-21 3:17PM EDT87.006.306.506.900.00-3344.61%
FAS250117P000900002024-06-26 10:45AM EDT90.008.688.208.50+0.48+5.85%122145.90%
FAS250117P000930002024-06-13 11:35AM EDT93.0010.509.309.700.00-3345.23%
FAS250117P000940002024-06-13 11:44AM EDT94.0010.909.7010.000.00-2244.57%
FAS250117P000950002024-06-26 12:50PM EDT95.0010.2010.1010.40-0.04-0.39%113144.23%
FAS250117P000970002024-06-20 11:02AM EDT97.0010.8010.9011.300.00--043.80%
FAS250117P000980002024-06-14 10:43AM EDT98.0013.0011.4011.700.00--143.35%
FAS250117P000990002024-06-14 10:43AM EDT99.0013.5011.8012.200.00--243.21%
FAS250117P001000002024-06-25 10:47AM EDT100.0011.3512.3012.60+0.10+0.89%336142.68%
FAS250117P001010002024-06-24 9:54AM EDT101.0011.7012.8013.100.00-2642.46%
FAS250117P001020002024-06-13 12:45PM EDT102.0014.8013.2013.600.00-1142.20%
FAS250117P001030002024-06-26 10:07AM EDT103.0014.3013.7014.10-1.30-8.33%5341.90%
FAS250117P001040002024-06-24 9:55AM EDT104.0012.6014.2014.600.00-2441.57%
FAS250117P001050002024-06-25 3:43PM EDT105.0014.2014.7015.10+1.60+12.70%44941.19%
FAS250117P001060002024-06-25 11:57AM EDT106.0014.5015.2015.70-2.30-13.69%21141.11%
FAS250117P001070002024-06-13 1:05PM EDT107.0017.3015.8016.200.00-6640.66%
FAS250117P001090002024-06-05 2:33PM EDT109.0016.6016.9017.300.00-1239.97%
FAS250117P001100002024-06-26 10:32AM EDT110.0018.2617.4017.80+3.26+21.73%1021739.39%
FAS250117P001110002024-06-05 1:58PM EDT111.0018.1018.1018.400.00-1439.11%
FAS250117P001120002024-06-13 1:17PM EDT112.0020.1018.4019.000.00-4438.79%
FAS250117P001130002024-06-04 3:44PM EDT113.0019.3019.3019.700.00-3338.77%
FAS250117P001150002024-06-24 3:03PM EDT115.0018.0020.5021.100.00-14538.62%
FAS250117P001190002024-06-13 12:59PM EDT119.0025.4023.2023.700.00-1137.15%
FAS250117P001200002024-06-24 10:10AM EDT120.0021.0023.7024.300.00-3014436.48%
FAS250117P001210002024-06-10 12:44PM EDT121.0024.2024.4025.100.00-2336.51%
FAS250117P001250002024-06-25 3:43PM EDT125.0026.6027.3028.10-0.50-1.85%13835.50%
FAS250117P001300002024-06-14 3:45PM EDT130.0034.4031.3032.100.00-22234.33%
FAS250117P001350002024-04-25 10:24AM EDT135.0038.6731.0033.400.00-2230.00%
FAS250117P001400002024-05-22 1:06PM EDT140.0033.3037.9039.700.00-4816.60%
FAS250117P001500002024-04-17 2:58PM EDT150.0056.3839.0041.100.00-120.00%
FAS250117P001650002024-06-14 3:45PM EDT165.0067.9563.5066.700.00-2049.73%