Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS260116C00030000 | 2024-06-13 11:08AM EDT | 30.00 | 68.02 | 69.00 | 73.00 | 0.00 | - | 3 | 153 | 74.80% |
| FAS260116C00035000 | 2024-03-07 12:10PM EDT | 35.00 | 68.50 | 71.50 | 76.50 | 0.00 | - | 8 | 47 | 105.10% |
| FAS260116C00040000 | 2024-06-12 11:19AM EDT | 40.00 | 62.98 | 61.60 | 64.40 | 0.00 | - | 4 | 27 | 58.56% |
| FAS260116C00045000 | 2024-02-12 10:47AM EDT | 45.00 | 52.10 | 62.60 | 65.40 | 0.00 | - | 1 | 6 | 83.50% |
| FAS260116C00050000 | 2024-06-26 10:14AM EDT | 50.00 | 55.07 | 54.20 | 56.80 | -5.62 | -9.26% | 20 | 38 | 59.47% |
| FAS260116C00053000 | 2024-01-24 4:37PM EDT | 53.00 | 42.60 | 50.80 | 54.10 | 0.00 | - | 2 | 13 | 55.35% |
| FAS260116C00054000 | 2024-04-24 9:55AM EDT | 54.00 | 56.90 | 55.60 | 60.00 | 0.00 | - | 10 | 14 | 79.30% |
| FAS260116C00055000 | 2024-04-18 9:35AM EDT | 55.00 | 47.00 | 61.70 | 64.50 | 0.00 | - | 1 | 11 | 100.70% |
| FAS260116C00056000 | 2023-12-21 2:41PM EDT | 56.00 | 35.50 | 38.20 | 39.30 | 0.00 | - | - | 1 | 0.00% |
| FAS260116C00057000 | 2023-12-21 2:41PM EDT | 57.00 | 34.61 | 35.60 | 40.40 | 0.00 | - | 14 | 15 | 0.00% |
| FAS260116C00058000 | 2024-04-24 1:10PM EDT | 58.00 | 53.30 | 52.80 | 54.70 | 0.00 | - | 15 | 26 | 72.71% |
| FAS260116C00059000 | 2024-04-22 1:31PM EDT | 59.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS260116C00060000 | 2024-06-10 1:15PM EDT | 60.00 | 49.00 | 47.70 | 49.20 | 0.00 | - | 1 | 2,034 | 58.29% |
| FAS260116C00061000 | 2024-06-14 11:01AM EDT | 61.00 | 44.00 | 45.80 | 48.60 | 0.00 | - | 5 | 29 | 56.13% |
| FAS260116C00062000 | 2024-04-16 1:32PM EDT | 62.00 | 41.20 | 56.00 | 59.00 | 0.00 | - | 3 | 15 | 91.97% |
| FAS260116C00063000 | 2024-01-22 2:51PM EDT | 63.00 | 35.20 | 41.80 | 43.40 | 0.00 | - | - | 1 | 47.36% |
| FAS260116C00064000 | 2024-04-16 1:30PM EDT | 64.00 | 40.70 | 55.70 | 57.50 | 0.00 | - | 7 | 8 | 91.87% |
| FAS260116C00065000 | 2023-12-12 1:52PM EDT | 65.00 | 27.95 | 31.30 | 34.00 | 0.00 | - | 1 | 9 | 0.00% |
| FAS260116C00066000 | 2024-04-24 9:55AM EDT | 66.00 | 48.90 | 46.50 | 50.80 | 0.00 | - | 4 | 6 | 70.15% |
| FAS260116C00068000 | 2023-11-29 1:43PM EDT | 68.00 | 22.28 | 30.60 | 31.50 | 0.00 | - | 80 | 65 | 0.00% |
| FAS260116C00069000 | 2024-04-12 2:04PM EDT | 69.00 | 39.64 | 47.60 | 50.70 | 0.00 | - | 14 | 22 | 76.04% |
| FAS260116C00070000 | 2024-06-26 2:31PM EDT | 70.00 | 41.50 | 39.00 | 44.00 | -2.90 | -6.53% | 2 | 27 | 55.37% |
| FAS260116C00071000 | 2023-10-18 12:49PM EDT | 71.00 | 15.10 | 18.70 | 20.30 | 0.00 | - | - | 7 | 0.00% |
| FAS260116C00072000 | 2024-06-05 11:21AM EDT | 72.00 | 41.50 | 39.40 | 40.90 | 0.00 | - | 1 | 2 | 54.75% |
| FAS260116C00074000 | 2023-12-15 4:27PM EDT | 74.00 | 26.10 | 26.60 | 28.30 | 0.00 | - | 2 | 1 | 21.72% |
| FAS260116C00075000 | 2024-05-30 3:49PM EDT | 75.00 | 39.08 | 37.70 | 39.00 | 0.00 | - | 2 | 12 | 54.32% |
| FAS260116C00076000 | 2024-05-31 9:32AM EDT | 76.00 | 38.99 | 37.20 | 38.50 | 0.00 | - | 1 | 21 | 54.41% |
| FAS260116C00077000 | 2024-01-02 11:49AM EDT | 77.00 | 26.49 | 28.00 | 31.00 | 0.00 | - | 4 | 16 | 37.60% |
| FAS260116C00080000 | 2024-06-25 2:24PM EDT | 80.00 | 37.00 | 33.00 | 36.10 | 0.00 | - | 1 | 100 | 51.31% |
| FAS260116C00085000 | 2024-05-28 1:01PM EDT | 85.00 | 34.50 | 32.00 | 33.70 | 0.00 | - | 1 | 34 | 53.16% |
| FAS260116C00090000 | 2024-06-26 11:26AM EDT | 90.00 | 29.90 | 29.40 | 31.10 | -2.95 | -8.98% | 1 | 170 | 52.40% |
| FAS260116C00095000 | 2024-06-20 2:37PM EDT | 95.00 | 29.50 | 26.70 | 28.30 | 0.00 | - | 1 | 47 | 51.02% |
| FAS260116C00100000 | 2024-06-25 12:10PM EDT | 100.00 | 25.27 | 24.30 | 25.80 | -0.87 | -3.33% | 1 | 178 | 50.02% |
| FAS260116C00105000 | 2024-06-25 12:10PM EDT | 105.00 | 23.02 | 22.00 | 23.80 | -0.94 | -3.92% | 1 | 235 | 51.23% |
| FAS260116C00110000 | 2024-06-25 2:02PM EDT | 110.00 | 21.90 | 19.90 | 21.80 | 0.00 | - | 2 | 321 | 50.59% |
| FAS260116C00115000 | 2024-06-24 10:39AM EDT | 115.00 | 22.20 | 18.00 | 20.20 | 0.00 | - | 2 | 11 | 50.51% |
| FAS260116C00120000 | 2024-06-14 10:03AM EDT | 120.00 | 14.30 | 16.30 | 18.30 | 0.00 | - | 2 | 127 | 49.60% |
| FAS260116C00125000 | 2024-06-17 9:31AM EDT | 125.00 | 13.50 | 14.70 | 16.80 | 0.00 | - | 1 | 33 | 49.27% |
| FAS260116C00130000 | 2024-06-18 1:20PM EDT | 130.00 | 14.70 | 13.20 | 15.50 | 0.00 | - | 1 | 109 | 49.12% |
| FAS260116C00135000 | 2024-06-24 2:42PM EDT | 135.00 | 14.97 | 12.10 | 14.20 | 0.00 | - | 6 | 45 | 48.78% |
| FAS260116C00140000 | 2024-06-24 2:42PM EDT | 140.00 | 13.55 | 10.70 | 12.40 | 0.00 | - | 8 | 90 | 47.22% |
| FAS260116C00145000 | 2024-06-24 12:53PM EDT | 145.00 | 12.16 | 9.90 | 11.40 | 0.00 | - | 12 | 50 | 47.11% |
| FAS260116C00150000 | 2024-06-14 1:17PM EDT | 150.00 | 8.80 | 8.90 | 10.50 | 0.00 | - | 6 | 57 | 47.03% |
| FAS260116C00155000 | 2024-05-24 12:27PM EDT | 155.00 | 10.85 | 8.40 | 11.00 | 0.00 | - | 30 | 114 | 49.84% |
| FAS260116C00160000 | 2024-06-12 10:04AM EDT | 160.00 | 8.08 | 7.10 | 8.90 | 0.00 | - | 120 | 125 | 46.87% |
| FAS260116C00165000 | 2024-06-24 3:20PM EDT | 165.00 | 8.14 | 6.40 | 8.20 | 0.00 | - | 2 | 148 | 46.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS260116P00030000 | 2024-06-25 3:43PM EDT | 30.00 | 1.53 | 1.45 | 2.00 | 0.00 | - | 1 | 136 | 70.24% |
| FAS260116P00035000 | 2024-06-11 3:41PM EDT | 35.00 | 2.40 | 1.10 | 3.20 | 0.00 | - | 5 | 56 | 65.74% |
| FAS260116P00040000 | 2024-06-24 10:06AM EDT | 40.00 | 2.43 | 2.40 | 3.40 | 0.00 | - | 1 | 54 | 63.64% |
| FAS260116P00045000 | 2024-06-26 2:27PM EDT | 45.00 | 3.80 | 3.20 | 3.80 | +0.10 | +2.70% | 9 | 20 | 60.17% |
| FAS260116P00050000 | 2024-06-10 10:36AM EDT | 50.00 | 4.30 | 3.90 | 5.00 | 0.00 | - | 11 | 182 | 58.36% |
| FAS260116P00053000 | 2024-01-30 2:18PM EDT | 53.00 | 7.40 | 6.00 | 6.60 | 0.00 | - | 2 | 0 | 62.53% |
| FAS260116P00055000 | 2024-06-12 3:27PM EDT | 55.00 | 5.24 | 4.90 | 5.80 | 0.00 | - | 5 | 39 | 55.94% |
| FAS260116P00056000 | 2024-06-11 1:08PM EDT | 56.00 | 5.90 | 4.50 | 6.30 | 0.00 | - | 1 | 11 | 54.90% |
| FAS260116P00057000 | 2024-04-23 3:11PM EDT | 57.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FAS260116P00060000 | 2024-06-24 3:52PM EDT | 60.00 | 6.15 | 6.00 | 7.30 | 0.00 | - | 4 | 29 | 54.76% |
| FAS260116P00065000 | 2024-06-10 3:11PM EDT | 65.00 | 7.50 | 6.70 | 8.50 | 0.00 | - | 3 | 13 | 51.99% |
| FAS260116P00066000 | 2024-03-25 11:59AM EDT | 66.00 | 8.80 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 56.06% |
| FAS260116P00069000 | 2024-02-29 2:01PM EDT | 69.00 | 10.73 | 7.50 | 9.50 | 0.00 | - | - | 2 | 50.11% |
| FAS260116P00070000 | 2024-06-05 3:05PM EDT | 70.00 | 8.74 | 8.70 | 9.80 | 0.00 | - | 1 | 17 | 51.18% |
| FAS260116P00074000 | 2024-04-05 9:30AM EDT | 74.00 | 11.60 | 11.10 | 12.70 | 0.00 | - | 2 | 2 | 53.86% |
| FAS260116P00075000 | 2024-06-11 12:23PM EDT | 75.00 | 11.00 | 10.00 | 11.30 | 0.00 | - | 5 | 11 | 51.01% |
| FAS260116P00077000 | 2024-04-04 3:25PM EDT | 77.00 | 12.23 | 11.10 | 13.70 | 0.00 | - | 1 | 1 | 51.54% |
| FAS260116P00080000 | 2024-06-26 2:26PM EDT | 80.00 | 12.30 | 11.60 | 12.70 | +0.64 | +5.49% | 3 | 15 | 48.72% |
| FAS260116P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 15.00 | 13.60 | 14.80 | 0.00 | - | 10 | 118 | 47.90% |
| FAS260116P00090000 | 2024-06-24 3:17PM EDT | 90.00 | 14.60 | 15.70 | 16.90 | 0.00 | - | 2 | 40 | 46.73% |
| FAS260116P00095000 | 2024-06-17 9:57AM EDT | 95.00 | 19.81 | 17.90 | 19.30 | 0.00 | - | 1 | 13 | 45.90% |
| FAS260116P00100000 | 2024-06-12 11:28AM EDT | 100.00 | 20.49 | 20.30 | 21.80 | 0.00 | - | 1 | 119 | 44.96% |
| FAS260116P00105000 | 2024-05-23 10:38AM EDT | 105.00 | 22.45 | 20.30 | 24.60 | 0.00 | - | 1 | 5 | 44.33% |
| FAS260116P00110000 | 2024-05-17 10:59AM EDT | 110.00 | 23.60 | 26.30 | 28.40 | 0.00 | - | 1 | 6 | 45.41% |
| FAS260116P00115000 | 2024-04-05 11:48AM EDT | 115.00 | 28.40 | 29.80 | 31.60 | 0.00 | - | 1 | 6 | 44.98% |
| FAS260116P00120000 | 2024-02-22 2:28PM EDT | 120.00 | 35.35 | 29.90 | 32.80 | 0.00 | - | 35 | 0 | 40.30% |
| FAS260116P00125000 | 2024-06-03 9:56AM EDT | 125.00 | 33.87 | 34.20 | 36.50 | 0.00 | - | 3 | 3 | 40.32% |
| FAS260116P00130000 | 2024-03-08 10:52AM EDT | 130.00 | 39.92 | 36.80 | 38.80 | 0.00 | - | 35 | 36 | 37.18% |
| FAS260116P00135000 | 2024-04-26 10:43AM EDT | 135.00 | 43.00 | 39.30 | 41.70 | 0.00 | - | 1 | 3 | 34.85% |
| FAS260116P00140000 | 2024-06-03 9:56AM EDT | 140.00 | 43.87 | 44.20 | 47.30 | 0.00 | - | 3 | 38 | 38.18% |
| FAS260116P00145000 | 2024-05-16 12:20PM EDT | 145.00 | 44.11 | 50.40 | 53.30 | 0.00 | - | 35 | 35 | 42.27% |
| FAS260116P00150000 | 2024-05-16 12:20PM EDT | 150.00 | 47.36 | 54.40 | 57.30 | 0.00 | - | - | 35 | 41.85% |
© 2024 Yahoo. All rights reserved.