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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240607C00075000 | 2024-05-17 12:30PM EDT | 75.00 | 36.60 | 28.00 | 32.90 | 0.00 | - | 2 | 2 | 119.92% |
| FAS240607C00080000 | 2024-05-13 3:27PM EDT | 80.00 | 27.40 | 23.10 | 27.90 | 0.00 | - | 1 | 1 | 106.06% |
| FAS240607C00085000 | 2024-05-31 3:31PM EDT | 85.00 | 17.90 | 18.70 | 22.40 | -2.20 | -10.95% | 1 | 2 | 90.43% |
| FAS240607C00090000 | 2024-05-24 2:22PM EDT | 90.00 | 15.57 | 13.80 | 16.80 | 0.00 | - | 2 | 0 | 119.24% |
| FAS240607C00096000 | 2024-05-24 10:42AM EDT | 96.00 | 9.38 | 8.20 | 11.30 | 0.00 | - | 5 | 5 | 54.88% |
| FAS240607C00097500 | 2024-05-31 10:52AM EDT | 97.50 | 4.80 | 7.10 | 9.00 | +1.00 | +26.32% | 2 | 3 | 69.39% |
| FAS240607C00098000 | 2024-05-31 9:49AM EDT | 98.00 | 4.53 | 7.40 | 9.30 | -6.73 | -59.77% | 1 | 9 | 62.89% |
| FAS240607C00099000 | 2024-05-31 10:52AM EDT | 99.00 | 3.70 | 6.60 | 8.50 | +0.10 | +2.78% | 2 | 17 | 62.11% |
| FAS240607C00099500 | 2024-05-30 3:30PM EDT | 99.50 | 3.60 | 4.50 | 7.80 | 0.00 | - | 13 | 7 | 75.29% |
| FAS240607C00100000 | 2024-05-31 3:18PM EDT | 100.00 | 4.13 | 5.20 | 7.20 | +1.93 | +87.73% | 15 | 289 | 70.07% |
| FAS240607C00100500 | 2024-05-31 11:27AM EDT | 100.50 | 3.20 | 5.30 | 7.60 | +1.25 | +64.10% | 1 | 421 | 61.79% |
| FAS240607C00101000 | 2024-05-31 1:38PM EDT | 101.00 | 2.86 | 4.90 | 6.70 | +1.03 | +56.28% | 5 | 17 | 55.62% |
| FAS240607C00101500 | 2024-05-31 2:20PM EDT | 101.50 | 3.00 | 4.50 | 5.00 | +1.10 | +57.89% | 389 | 2 | 46.39% |
| FAS240607C00102000 | 2024-05-31 1:52PM EDT | 102.00 | 2.30 | 4.00 | 4.60 | +0.33 | +16.75% | 20 | 12 | 45.31% |
| FAS240607C00103000 | 2024-05-31 1:01PM EDT | 103.00 | 1.77 | 3.40 | 5.00 | +0.32 | +22.07% | 8 | 29 | 50.05% |
| FAS240607C00103500 | 2024-05-30 1:20PM EDT | 103.50 | 1.10 | 3.00 | 3.40 | -0.20 | -15.38% | 1 | 7 | 41.04% |
| FAS240607C00104000 | 2024-05-31 3:24PM EDT | 104.00 | 2.10 | 2.75 | 4.00 | +1.35 | +180.00% | 38 | 26 | 56.84% |
| FAS240607C00104500 | 2024-05-31 10:54AM EDT | 104.50 | 1.00 | 2.40 | 3.70 | +0.05 | +5.26% | 21 | 8 | 56.30% |
| FAS240607C00105000 | 2024-05-31 3:55PM EDT | 105.00 | 2.25 | 2.15 | 2.55 | +1.45 | +181.25% | 134 | 61 | 40.89% |
| FAS240607C00105500 | 2024-05-31 3:37PM EDT | 105.50 | 1.08 | 1.90 | 2.15 | +0.58 | +116.00% | 4 | 3 | 38.28% |
| FAS240607C00106000 | 2024-05-31 3:58PM EDT | 106.00 | 1.60 | 1.65 | 2.50 | +1.00 | +166.67% | 70 | 51 | 48.27% |
| FAS240607C00106500 | 2024-05-31 3:58PM EDT | 106.50 | 1.40 | 1.45 | 1.70 | +1.00 | +250.00% | 64 | 18 | 38.14% |
| FAS240607C00107000 | 2024-05-31 3:59PM EDT | 107.00 | 1.20 | 1.20 | 1.55 | +0.68 | +130.77% | 21 | 40 | 38.97% |
| FAS240607C00107500 | 2024-05-31 11:27AM EDT | 107.50 | 0.48 | 1.05 | 1.30 | +0.21 | +77.78% | 26 | 82 | 37.67% |
| FAS240607C00108000 | 2024-05-31 3:54PM EDT | 108.00 | 0.74 | 0.80 | 1.15 | +0.39 | +111.43% | 17 | 14 | 37.89% |
| FAS240607C00108500 | 2024-05-29 11:28AM EDT | 108.50 | 0.23 | 0.70 | 0.95 | 0.00 | - | 2 | 2 | 36.82% |
| FAS240607C00109000 | 2024-05-31 2:29PM EDT | 109.00 | 0.36 | 0.65 | 0.80 | +0.11 | +44.00% | 6 | 111 | 36.38% |
| FAS240607C00109500 | 2024-05-31 3:46PM EDT | 109.50 | 0.33 | 0.50 | 0.70 | -0.08 | -19.51% | 324 | 24 | 36.67% |
| FAS240607C00110000 | 2024-05-31 2:40PM EDT | 110.00 | 0.25 | 0.45 | 0.70 | -0.05 | -16.67% | 27 | 210 | 39.06% |
| FAS240607C00110500 | 2024-05-30 10:07AM EDT | 110.50 | 0.15 | 0.35 | 0.50 | 0.00 | - | 6 | 43 | 36.43% |
| FAS240607C00111000 | 2024-05-28 10:10AM EDT | 111.00 | 0.15 | 0.30 | 0.50 | -0.16 | -51.61% | 5 | 20 | 38.57% |
| FAS240607C00111500 | 2024-05-24 3:16PM EDT | 111.50 | 0.48 | 0.25 | 0.35 | 0.00 | - | 3 | 3 | 36.23% |
| FAS240607C00112000 | 2024-05-31 2:16PM EDT | 112.00 | 0.16 | 0.20 | 0.30 | +0.03 | +23.08% | 1 | 65 | 36.52% |
| FAS240607C00112500 | 2024-05-28 9:48AM EDT | 112.50 | 0.25 | 0.15 | 1.25 | 0.00 | - | 10 | 13 | 50.24% |
| FAS240607C00113000 | 2024-05-31 2:41PM EDT | 113.00 | 0.11 | 0.10 | 0.25 | -0.04 | -26.67% | 5 | 61 | 38.28% |
| FAS240607C00114000 | 2024-05-24 11:28AM EDT | 114.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 4 | 4 | 39.55% |
| FAS240607C00115000 | 2024-05-28 12:43PM EDT | 115.00 | 0.05 | 0.05 | 0.95 | -0.02 | -28.57% | 1 | 31 | 54.39% |
| FAS240607C00116000 | 2024-05-23 2:57PM EDT | 116.00 | 0.11 | 0.05 | 0.95 | 0.00 | - | 8 | 12 | 58.11% |
| FAS240607C00117000 | 2024-05-23 3:57PM EDT | 117.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 58.01% |
| FAS240607C00118000 | 2024-05-21 11:13AM EDT | 118.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 13 | 50.68% |
| FAS240607C00119000 | 2024-05-21 2:01PM EDT | 119.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 64.65% |
| FAS240607C00120000 | 2024-05-28 3:03PM EDT | 120.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 7 | 21 | 50.98% |
| FAS240607C00122000 | 2024-05-28 3:25PM EDT | 122.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 5 | 5 | 85.74% |
| FAS240607C00123000 | 2024-05-28 12:43PM EDT | 123.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 73.63% |
| FAS240607C00125000 | 2024-05-31 9:43AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 36 | 215 | 66.02% |
| FAS240607C00150000 | 2024-05-21 2:43PM EDT | 150.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 159.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240607P00060000 | 2024-04-29 3:06PM EDT | 60.00 | 0.33 | 0.00 | 1.90 | 0.00 | - | - | 2 | 276.95% |
| FAS240607P00069000 | 2024-05-30 3:41PM EDT | 69.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 200.39% |
| FAS240607P00075000 | 2024-05-28 10:59AM EDT | 75.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 16 | 168.85% |
| FAS240607P00080000 | 2024-05-09 11:57AM EDT | 80.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 8 | 18 | 124.81% |
| FAS240607P00085000 | 2024-05-09 3:58PM EDT | 85.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 84.96% |
| FAS240607P00087000 | 2024-05-29 3:56PM EDT | 87.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | - | 10 | 109.86% |
| FAS240607P00088000 | 2024-05-30 10:14AM EDT | 88.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 10 | 19 | 104.93% |
| FAS240607P00089000 | 2024-05-06 3:17PM EDT | 89.00 | 1.05 | 0.05 | 0.35 | 0.00 | - | - | 5 | 73.44% |
| FAS240607P00090000 | 2024-05-29 10:16AM EDT | 90.00 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 41 | 69.53% |
| FAS240607P00091000 | 2024-05-30 11:57AM EDT | 91.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 25 | 61.91% |
| FAS240607P00092000 | 2024-05-31 2:38PM EDT | 92.00 | 0.23 | 0.05 | 0.25 | -0.39 | -62.90% | 2 | 9 | 58.01% |
| FAS240607P00093000 | 2024-05-30 10:28AM EDT | 93.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | 2 | 40 | 52.34% |
| FAS240607P00094000 | 2024-05-30 9:55AM EDT | 94.00 | 0.25 | 0.00 | 0.20 | -0.54 | -68.35% | 1 | 7 | 53.61% |
| FAS240607P00095000 | 2024-05-30 3:48PM EDT | 95.00 | 0.53 | 0.10 | 0.20 | -0.12 | -18.46% | 1 | 64 | 49.61% |
| FAS240607P00095500 | 2024-05-31 10:20AM EDT | 95.50 | 0.60 | 0.10 | 0.20 | +0.15 | +33.33% | 1 | 9 | 47.66% |
| FAS240607P00096000 | 2024-05-30 10:52AM EDT | 96.00 | 1.01 | 0.10 | 0.25 | 0.00 | - | 1 | 45 | 48.15% |
| FAS240607P00096500 | 2024-05-20 2:06PM EDT | 96.50 | 0.33 | 0.15 | 0.25 | 0.00 | - | - | 1 | 46.09% |
| FAS240607P00097000 | 2024-05-31 2:37PM EDT | 97.00 | 0.55 | 0.15 | 0.30 | -0.45 | -45.00% | 3 | 13 | 46.19% |
| FAS240607P00097500 | 2024-05-31 2:12PM EDT | 97.50 | 0.70 | 0.15 | 0.30 | -0.45 | -39.13% | 5 | 25 | 44.04% |
| FAS240607P00098000 | 2024-05-31 2:18PM EDT | 98.00 | 0.55 | 0.20 | 0.35 | -0.64 | -53.78% | 35 | 77 | 43.75% |
| FAS240607P00098500 | 2024-05-31 3:18PM EDT | 98.50 | 0.70 | 0.25 | 0.40 | -0.65 | -48.15% | 5 | 18 | 43.21% |
| FAS240607P00099000 | 2024-05-31 2:37PM EDT | 99.00 | 0.40 | 0.25 | 0.45 | -1.00 | -71.43% | 20 | 160 | 42.48% |
| FAS240607P00099500 | 2024-05-31 9:47AM EDT | 99.50 | 1.35 | 0.30 | 0.50 | -0.65 | -32.50% | 1 | 5 | 41.60% |
| FAS240607P00100000 | 2024-05-31 3:15PM EDT | 100.00 | 1.00 | 0.35 | 0.55 | -0.83 | -45.36% | 2 | 45 | 40.53% |
| FAS240607P00100500 | 2024-05-31 11:20AM EDT | 100.50 | 1.95 | 0.45 | 0.65 | -0.55 | -22.00% | 3 | 7 | 40.58% |
| FAS240607P00101000 | 2024-05-31 11:20AM EDT | 101.00 | 1.38 | 0.50 | 0.70 | -1.02 | -42.50% | 4 | 208 | 39.11% |
| FAS240607P00101500 | 2024-05-29 10:51AM EDT | 101.50 | 3.67 | 0.45 | 0.80 | 0.00 | - | 1 | 1 | 38.67% |
| FAS240607P00102000 | 2024-05-31 2:08PM EDT | 102.00 | 1.95 | 0.60 | 0.85 | -0.82 | -29.60% | 1 | 40 | 36.91% |
| FAS240607P00102500 | 2024-05-28 10:26AM EDT | 102.50 | 2.10 | 0.75 | 0.95 | 0.00 | - | 2 | 2 | 36.01% |
| FAS240607P00103000 | 2024-05-31 3:41PM EDT | 103.00 | 1.50 | 0.85 | 1.10 | -3.40 | -69.39% | 7 | 23 | 35.84% |
| FAS240607P00104000 | 2024-05-31 3:43PM EDT | 104.00 | 2.35 | 1.25 | 1.45 | -2.90 | -55.24% | 5 | 7 | 35.47% |
| FAS240607P00104500 | 2024-05-31 3:45PM EDT | 104.50 | 1.85 | 1.30 | 1.65 | +0.23 | +14.20% | 4 | 19 | 35.25% |
| FAS240607P00105000 | 2024-05-31 3:58PM EDT | 105.00 | 1.90 | 1.50 | 1.85 | -2.10 | -52.50% | 6 | 38 | 34.69% |
| FAS240607P00106000 | 2024-05-31 3:38PM EDT | 106.00 | 3.95 | 2.05 | 2.45 | -2.95 | -42.75% | 32 | 21 | 36.04% |
| FAS240607P00106500 | 2024-05-30 11:50AM EDT | 106.50 | 6.70 | 2.35 | 2.75 | 0.00 | - | 15 | 15 | 36.23% |
| FAS240607P00107000 | 2024-05-31 11:59AM EDT | 107.00 | 5.83 | 2.65 | 3.00 | 0.00 | - | 2 | 54 | 35.21% |
| FAS240607P00108000 | 2024-05-30 2:16PM EDT | 108.00 | 7.10 | 3.20 | 3.70 | 0.00 | - | 1 | 6 | 35.79% |
| FAS240607P00108500 | 2024-05-28 3:28PM EDT | 108.50 | 7.40 | 3.60 | 4.00 | 0.00 | - | 2 | 5 | 34.60% |
| FAS240607P00109000 | 2024-05-30 12:03PM EDT | 109.00 | 8.51 | 3.90 | 4.40 | 0.00 | - | 2 | 18 | 35.11% |
| FAS240607P00109500 | 2024-05-23 12:12PM EDT | 109.50 | 4.90 | 3.10 | 4.90 | 0.00 | - | - | 1 | 37.57% |
| FAS240607P00110000 | 2024-05-29 11:27AM EDT | 110.00 | 10.97 | 4.10 | 6.20 | 0.00 | - | 1 | 7 | 56.69% |
| FAS240607P00113000 | 2024-05-24 11:38AM EDT | 113.00 | 8.31 | 5.70 | 8.20 | 0.00 | - | 18 | 7 | 47.95% |
| FAS240607P00115000 | 2024-05-23 9:45AM EDT | 115.00 | 8.70 | 8.70 | 10.30 | 0.00 | - | - | 0 | 58.74% |
© 2024 Yahoo. All rights reserved.