Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS260116C00030000 | 2024-07-23 3:24PM EDT | 30.00 | 87.10 | 85.50 | 90.50 | 0.00 | - | 13 | 141 | 62.70% |
| FAS260116C00035000 | 2024-03-07 12:10PM EDT | 35.00 | 68.50 | 71.50 | 76.50 | 0.00 | - | 8 | 47 | 0.00% |
| FAS260116C00040000 | 2024-06-12 11:19AM EDT | 40.00 | 62.98 | 70.50 | 74.50 | 0.00 | - | 4 | 27 | 0.00% |
| FAS260116C00045000 | 2024-07-12 11:54AM EDT | 45.00 | 69.00 | 72.50 | 76.80 | 0.00 | - | 1 | 6 | 60.30% |
| FAS260116C00050000 | 2024-06-26 10:14AM EDT | 50.00 | 55.07 | 70.80 | 73.50 | 0.00 | - | 20 | 58 | 68.42% |
| FAS260116C00053000 | 2024-01-24 4:37PM EDT | 53.00 | 42.60 | 50.80 | 54.10 | 0.00 | - | 2 | 13 | 0.00% |
| FAS260116C00054000 | 2024-07-09 1:19PM EDT | 54.00 | 57.70 | 65.50 | 68.60 | 0.00 | - | 3 | 11 | 57.93% |
| FAS260116C00055000 | 2024-04-18 9:35AM EDT | 55.00 | 47.00 | 61.70 | 64.50 | 0.00 | - | 1 | 11 | 48.30% |
| 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 | 0.00% |
| FAS260116C00059000 | 2024-04-22 1:31PM EDT | 59.00 | 51.70 | 55.20 | 57.00 | 0.00 | - | 2 | 3 | 0.00% |
| FAS260116C00060000 | 2024-07-19 3:00PM EDT | 60.00 | 60.00 | 60.50 | 64.90 | 0.00 | - | 2 | 2,029 | 58.55% |
| FAS260116C00061000 | 2024-06-14 11:01AM EDT | 61.00 | 44.00 | 53.00 | 57.50 | 0.00 | - | 5 | 29 | 36.35% |
| FAS260116C00062000 | 2024-04-16 1:32PM EDT | 62.00 | 41.20 | 56.00 | 59.00 | 0.00 | - | 3 | 15 | 49.19% |
| FAS260116C00063000 | 2024-01-22 2:51PM EDT | 63.00 | 35.20 | 40.20 | 43.40 | 0.00 | - | - | 1 | 0.00% |
| FAS260116C00064000 | 2024-04-16 1:30PM EDT | 64.00 | 40.70 | 55.70 | 57.50 | 0.00 | - | 7 | 8 | 49.37% |
| FAS260116C00065000 | 2024-07-24 12:22PM EDT | 65.00 | 56.70 | 57.00 | 59.90 | 0.00 | - | 1 | 9 | 55.88% |
| FAS260116C00066000 | 2024-04-24 9:55AM EDT | 66.00 | 48.90 | 46.90 | 48.90 | 0.00 | - | 4 | 6 | 0.00% |
| FAS260116C00068000 | 2023-11-29 1:43PM EDT | 68.00 | 22.28 | 30.40 | 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 | 37.01% |
| FAS260116C00070000 | 2024-07-18 11:27AM EDT | 70.00 | 59.10 | 53.50 | 58.00 | 0.00 | - | 1 | 28 | 58.15% |
| 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 | 40.00 | 43.60 | 0.00 | - | 1 | 2 | 0.00% |
| FAS260116C00074000 | 2023-12-15 4:27PM EDT | 74.00 | 26.10 | 26.60 | 28.30 | 0.00 | - | 2 | 1 | 0.00% |
| FAS260116C00075000 | 2024-07-17 9:43AM EDT | 75.00 | 52.00 | 49.50 | 54.50 | 0.00 | - | 2 | 12 | 56.42% |
| FAS260116C00076000 | 2024-05-31 9:32AM EDT | 76.00 | 38.99 | 35.80 | 39.50 | 0.00 | - | 1 | 21 | 0.00% |
| FAS260116C00077000 | 2024-01-02 11:49AM EDT | 77.00 | 26.49 | 28.80 | 30.80 | 0.00 | - | 4 | 16 | 0.00% |
| FAS260116C00080000 | 2024-07-22 2:25PM EDT | 80.00 | 47.10 | 47.50 | 49.00 | 0.00 | - | 2 | 222 | 54.47% |
| FAS260116C00085000 | 2024-05-28 1:01PM EDT | 85.00 | 34.50 | 31.40 | 33.80 | 0.00 | - | 1 | 34 | 21.79% |
| FAS260116C00090000 | 2024-07-24 1:12PM EDT | 90.00 | 39.20 | 40.00 | 42.50 | 0.00 | - | 8 | 185 | 51.31% |
| FAS260116C00095000 | 2024-07-18 3:45PM EDT | 95.00 | 38.80 | 37.40 | 39.50 | 0.00 | - | 1 | 139 | 50.96% |
| FAS260116C00100000 | 2024-07-23 11:41AM EDT | 100.00 | 35.87 | 35.10 | 36.60 | 0.00 | - | 4 | 167 | 50.71% |
| FAS260116C00105000 | 2024-07-26 10:43AM EDT | 105.00 | 33.70 | 31.80 | 33.80 | +1.20 | +3.69% | 3 | 238 | 51.26% |
| FAS260116C00110000 | 2024-07-25 10:32AM EDT | 110.00 | 28.30 | 29.30 | 31.10 | 0.00 | - | 120 | 413 | 50.23% |
| FAS260116C00115000 | 2024-07-26 10:04AM EDT | 115.00 | 27.72 | 26.00 | 28.60 | +2.04 | +7.94% | 1 | 19 | 49.36% |
| FAS260116C00120000 | 2024-07-25 11:45AM EDT | 120.00 | 24.25 | 24.20 | 26.30 | 0.00 | - | 3 | 143 | 48.65% |
| FAS260116C00125000 | 2024-07-12 9:34AM EDT | 125.00 | 20.00 | 22.90 | 24.20 | 0.00 | - | 1 | 32 | 48.08% |
| FAS260116C00130000 | 2024-07-25 2:06PM EDT | 130.00 | 20.10 | 20.90 | 24.20 | 0.00 | - | 27 | 138 | 51.03% |
| FAS260116C00135000 | 2024-07-25 3:27PM EDT | 135.00 | 17.99 | 19.10 | 20.30 | 0.00 | - | 2 | 44 | 46.86% |
| FAS260116C00140000 | 2024-07-16 3:02PM EDT | 140.00 | 19.31 | 17.30 | 18.60 | 0.00 | - | 48 | 96 | 46.39% |
| FAS260116C00145000 | 2024-07-16 3:02PM EDT | 145.00 | 17.56 | 15.60 | 17.00 | 0.00 | - | 48 | 95 | 45.91% |
| FAS260116C00150000 | 2024-07-19 9:55AM EDT | 150.00 | 14.50 | 14.10 | 15.50 | 0.00 | - | 1 | 59 | 45.43% |
| FAS260116C00155000 | 2024-07-26 12:51PM EDT | 155.00 | 14.10 | 13.10 | 16.30 | -2.64 | -15.77% | 1 | 106 | 48.90% |
| FAS260116C00160000 | 2024-07-26 2:46PM EDT | 160.00 | 12.50 | 11.10 | 13.20 | +0.47 | +3.91% | 1 | 164 | 45.21% |
| FAS260116C00165000 | 2024-07-26 9:45AM EDT | 165.00 | 10.88 | 10.80 | 12.10 | -2.32 | -17.58% | 2 | 149 | 44.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS260116P00030000 | 2024-07-17 3:16PM EDT | 30.00 | 1.25 | 0.65 | 1.75 | +0.42 | +50.60% | 1 | 166 | 71.51% |
| FAS260116P00035000 | 2024-07-17 3:30PM EDT | 35.00 | 1.64 | 1.50 | 2.35 | 0.00 | - | 1 | 61 | 71.35% |
| FAS260116P00040000 | 2024-07-12 10:49AM EDT | 40.00 | 2.20 | 1.10 | 3.60 | 0.00 | - | 1 | 55 | 67.49% |
| FAS260116P00045000 | 2024-06-26 2:27PM EDT | 45.00 | 3.80 | 2.55 | 3.40 | 0.00 | - | 1 | 19 | 65.04% |
| FAS260116P00050000 | 2024-06-10 10:36AM EDT | 50.00 | 4.30 | 2.75 | 4.80 | 0.00 | - | 11 | 182 | 63.27% |
| FAS260116P00053000 | 2024-01-30 2:18PM EDT | 53.00 | 7.40 | 6.00 | 6.60 | 0.00 | - | 2 | 0 | 71.44% |
| FAS260116P00055000 | 2024-06-12 3:27PM EDT | 55.00 | 5.24 | 2.90 | 5.20 | 0.00 | - | 5 | 39 | 58.66% |
| FAS260116P00056000 | 2024-07-09 12:29PM EDT | 56.00 | 5.20 | 2.00 | 5.10 | 0.00 | - | 1 | 11 | 55.09% |
| FAS260116P00057000 | 2024-04-23 3:11PM EDT | 57.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FAS260116P00060000 | 2024-07-24 2:49PM EDT | 60.00 | 5.70 | 3.00 | 5.80 | 0.00 | - | 5 | 24 | 54.68% |
| FAS260116P00065000 | 2024-07-18 3:50PM EDT | 65.00 | 5.90 | 4.00 | 6.80 | 0.00 | - | 1 | 12 | 53.39% |
| FAS260116P00066000 | 2024-03-25 11:59AM EDT | 66.00 | 8.80 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 65.69% |
| FAS260116P00069000 | 2024-02-29 2:01PM EDT | 69.00 | 10.73 | 7.50 | 9.50 | 0.00 | - | - | 2 | 59.70% |
| FAS260116P00070000 | 2024-07-09 1:03PM EDT | 70.00 | 8.20 | 5.00 | 7.80 | 0.00 | - | 2 | 17 | 51.76% |
| FAS260116P00074000 | 2024-04-05 9:30AM EDT | 74.00 | 11.60 | 11.10 | 12.70 | 0.00 | - | 2 | 2 | 64.09% |
| FAS260116P00075000 | 2024-07-17 9:40AM EDT | 75.00 | 9.00 | 6.00 | 9.00 | 0.00 | - | 1 | 18 | 50.17% |
| FAS260116P00077000 | 2024-04-04 3:25PM EDT | 77.00 | 12.23 | 11.10 | 13.70 | 0.00 | - | 1 | 1 | 61.94% |
| FAS260116P00080000 | 2024-07-16 9:50AM EDT | 80.00 | 9.18 | 7.50 | 10.50 | 0.00 | - | 2 | 18 | 53.49% |
| FAS260116P00085000 | 2024-07-09 12:18PM EDT | 85.00 | 11.39 | 10.10 | 11.70 | -1.44 | -11.22% | 1 | 119 | 51.35% |
| FAS260116P00090000 | 2024-07-15 2:00PM EDT | 90.00 | 12.60 | 10.50 | 13.40 | 0.00 | - | 1 | 43 | 50.23% |
| FAS260116P00095000 | 2024-07-11 3:13PM EDT | 95.00 | 15.76 | 13.10 | 15.00 | 0.00 | - | 2 | 13 | 48.65% |
| FAS260116P00100000 | 2024-07-24 3:00PM EDT | 100.00 | 15.10 | 14.60 | 16.60 | 0.00 | - | 1 | 127 | 46.86% |
| FAS260116P00105000 | 2024-07-16 9:45AM EDT | 105.00 | 18.22 | 16.00 | 18.50 | 0.00 | - | 1 | 5 | 45.50% |
| FAS260116P00110000 | 2024-07-15 12:28PM EDT | 110.00 | 20.65 | 18.00 | 20.60 | 0.00 | - | 1 | 6 | 44.30% |
| FAS260116P00115000 | 2024-07-26 3:14PM EDT | 115.00 | 22.15 | 20.00 | 22.90 | -0.70 | -3.06% | 26 | 4 | 43.24% |
| FAS260116P00120000 | 2024-07-16 9:47AM EDT | 120.00 | 24.40 | 23.80 | 25.30 | -0.88 | -3.48% | 1 | 5 | 42.12% |
| FAS260116P00125000 | 2024-06-03 9:56AM EDT | 125.00 | 33.87 | 32.00 | 34.00 | 0.00 | - | 3 | 0 | 50.21% |
| FAS260116P00130000 | 2024-03-08 10:52AM EDT | 130.00 | 39.92 | 36.80 | 38.80 | 0.00 | - | 35 | 36 | 52.79% |
| FAS260116P00135000 | 2024-04-26 10:43AM EDT | 135.00 | 43.00 | 39.30 | 41.70 | 0.00 | - | 1 | 3 | 51.42% |
| FAS260116P00140000 | 2024-06-03 9:56AM EDT | 140.00 | 43.87 | 40.10 | 44.40 | 0.00 | - | 3 | 0 | 52.00% |
| FAS260116P00145000 | 2024-05-16 12:20PM EDT | 145.00 | 44.11 | 50.40 | 53.30 | 0.00 | - | 35 | 35 | 58.66% |
| FAS260116P00150000 | 2024-07-12 12:29PM EDT | 150.00 | 46.44 | 40.50 | 44.00 | 0.00 | - | 35 | 35 | 38.01% |
| FAS260116P00155000 | 2024-07-26 12:05PM EDT | 155.00 | 46.13 | 45.00 | 47.70 | -3.96 | -7.91% | 35 | 35 | 37.56% |
© 2024 Yahoo. All rights reserved.