Australia markets open in 1 hour 37 minutes

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
97.93+3.79 (+4.03%)
At close: 04:00PM EDT
98.09 +0.16 (+0.16%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240426C000650002024-03-20 2:05PM EDT65.0042.0030.5035.200.00--3301.95%
FAS240426C000700002024-03-19 12:51PM EDT70.0035.0022.6025.400.00-570.00%
FAS240426C000720002024-04-18 2:45PM EDT72.0022.2024.6028.50+22.20--7167.97%
FAS240426C000730002024-04-18 3:54PM EDT73.0021.2023.5027.50+21.20--15158.69%
FAS240426C000740002024-04-19 11:57AM EDT74.0023.1022.5026.00+23.10-110134.38%
FAS240426C000750002024-04-19 3:36PM EDT75.0022.1021.1023.80+2.50+12.76%147163.87%
FAS240426C000760002024-04-19 2:15PM EDT76.0021.5020.6023.80+21.50-30119.53%
FAS240426C000830002024-04-16 11:04AM EDT83.0010.9014.4015.40+10.90--196.58%
FAS240426C000850002024-04-19 2:07PM EDT85.0012.9012.8013.50+3.90+43.33%2571.48%
FAS240426C000860002024-04-15 12:00PM EDT86.0012.6011.9014.20+12.60--2105.76%
FAS240426C000870002024-04-16 1:32PM EDT87.007.5010.9011.80+7.50--372.85%
FAS240426C000880002024-04-19 11:37AM EDT88.009.5010.0012.00+2.40+33.80%10391.50%
FAS240426C000890002024-04-19 11:18AM EDT89.008.709.1010.10+8.70-2471.97%
FAS240426C000900002024-04-19 2:49PM EDT90.007.506.809.90+2.00+36.36%77756.93%
FAS240426C000910002024-04-19 2:30PM EDT91.007.006.309.00+2.20+45.83%8761.91%
FAS240426C000920002024-04-19 3:38PM EDT92.006.255.506.90+2.15+52.44%123363.14%
FAS240426C000930002024-04-19 9:46AM EDT93.005.005.706.10+0.90+21.95%102256.59%
FAS240426C000935002024-04-18 9:38AM EDT93.503.305.405.70+3.30--257.08%
FAS240426C000940002024-04-19 3:31PM EDT94.004.585.005.30+1.53+50.16%369656.06%
FAS240426C000945002024-04-19 3:43PM EDT94.504.234.604.90+1.73+69.20%4454.79%
FAS240426C000950002024-04-19 2:25PM EDT95.004.204.204.60+1.80+75.00%525854.42%
FAS240426C000955002024-04-18 3:21PM EDT95.502.123.804.200.00-11952.69%
FAS240426C000960002024-04-19 3:38PM EDT96.003.353.503.80+1.28+61.84%91751.86%
FAS240426C000965002024-04-19 3:56PM EDT96.503.253.203.50+3.25-21151.73%
FAS240426C000970002024-04-19 3:52PM EDT97.002.852.953.20+0.80+39.02%352351.83%
FAS240426C000975002024-04-19 3:24PM EDT97.502.432.652.90+2.43-50251.12%
FAS240426C000980002024-04-19 3:33PM EDT98.002.252.402.65+1.05+87.50%915251.07%
FAS240426C000985002024-04-19 12:44PM EDT98.501.802.152.35+0.65+56.52%507150.27%
FAS240426C000990002024-04-19 3:52PM EDT99.001.951.902.15+0.91+87.50%6210450.12%
FAS240426C000995002024-04-19 2:37PM EDT99.501.601.701.90+0.24+17.65%91851.71%
FAS240426C001000002024-04-19 3:57PM EDT100.001.541.501.70+0.74+92.50%11312651.47%
FAS240426C001005002024-04-19 3:56PM EDT100.501.381.301.50+1.38-31750.93%
FAS240426C001010002024-04-19 3:52PM EDT101.001.051.151.40+0.32+43.84%177452.25%
FAS240426C001015002024-04-18 10:15AM EDT101.500.601.001.150.00-51449.95%
FAS240426C001020002024-04-19 3:47PM EDT102.000.900.851.05+0.14+18.42%439950.73%
FAS240426C001025002024-04-19 3:15PM EDT102.500.700.750.90+0.25+55.56%1650.00%
FAS240426C001030002024-04-19 3:13PM EDT103.000.650.650.85+0.20+44.44%141451.56%
FAS240426C001035002024-04-19 3:59PM EDT103.500.590.550.75+0.19+47.50%100651.56%
FAS240426C001040002024-04-19 10:57AM EDT104.000.420.450.60+0.17+68.00%28349.85%
FAS240426C001050002024-04-19 12:59PM EDT105.000.370.350.45+0.16+76.19%129749.76%
FAS240426C001060002024-04-19 1:42PM EDT106.000.260.250.35+0.16+160.00%76050.39%
FAS240426C001070002024-04-19 3:48PM EDT107.000.200.150.25-0.05-20.00%181850.00%
FAS240426C001080002024-04-19 11:39AM EDT108.000.140.100.20-0.06-30.00%12151.07%
FAS240426C001090002024-04-19 3:59PM EDT109.000.140.100.20-0.06-30.00%1204751.47%
FAS240426C001100002024-04-19 1:01PM EDT110.000.150.050.15-0.15-50.00%64050.78%
FAS240426C001110002024-04-15 9:58AM EDT111.000.410.050.750.00-124672.56%
FAS240426C001120002024-04-17 3:03PM EDT112.000.100.000.500.00-21968.36%
FAS240426C001130002024-04-05 1:19PM EDT113.002.410.000.750.00-4978.81%
FAS240426C001140002024-04-11 3:51PM EDT114.000.550.000.750.00-1282.32%
FAS240426C001150002024-04-18 12:27PM EDT115.000.060.050.650.00-28084.47%
FAS240426C001160002024-04-15 10:08AM EDT116.000.150.000.750.00-1110689.36%
FAS240426C001170002024-04-12 10:38AM EDT117.000.160.000.750.00-1592.68%
FAS240426C001180002024-04-11 11:16AM EDT118.000.250.000.550.00-1689.84%
FAS240426C001190002024-04-12 2:57PM EDT119.000.300.000.750.00-10499.32%
FAS240426C001200002024-04-15 3:28PM EDT120.000.050.000.750.00-232102.54%
FAS240426C001210002024-04-02 10:39AM EDT121.001.220.000.750.00--15105.66%
FAS240426C001220002024-04-10 3:59PM EDT122.000.200.000.750.00-1037108.79%
FAS240426C001230002024-04-04 10:04AM EDT123.000.980.000.750.00-2222111.91%
FAS240426C001250002024-04-17 1:56PM EDT125.000.100.000.250.00-1896.48%
FAS240426C001300002024-03-21 10:35AM EDT130.000.700.000.750.00--3132.23%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAS240426P000600002024-03-18 10:41AM EDT60.000.180.000.750.00-11221.88%
FAS240426P000700002024-03-25 10:05AM EDT70.000.100.000.750.00-100161.33%
FAS240426P000750002024-04-19 1:31PM EDT75.000.220.000.35-0.13-37.14%13114.84%
FAS240426P000800002024-04-19 2:56PM EDT80.000.150.050.15-0.05-25.00%16682.42%
FAS240426P000820002024-04-17 12:44PM EDT82.000.540.100.65+0.54--596.48%
FAS240426P000830002024-04-17 2:39PM EDT83.000.510.050.25+0.51--175.00%
FAS240426P000850002024-04-19 3:27PM EDT85.000.180.050.25-0.47-72.31%15966.02%
FAS240426P000860002024-04-18 1:24PM EDT86.000.700.150.25+0.70--1265.33%
FAS240426P000870002024-04-19 10:54AM EDT87.000.310.200.25+0.31-23062.31%
FAS240426P000880002024-04-19 10:48AM EDT88.000.400.250.30-0.79-66.39%2660.35%
FAS240426P000890002024-04-19 2:43PM EDT89.000.400.300.40-0.98-71.01%42859.18%
FAS240426P000900002024-04-19 2:34PM EDT90.000.500.350.45-0.35-41.18%232556.15%
FAS240426P000910002024-04-19 3:56PM EDT91.000.570.500.60-0.58-50.43%223756.35%
FAS240426P000920002024-04-19 3:52PM EDT92.000.710.600.75-0.76-51.70%154654.54%
FAS240426P000930002024-04-19 3:59PM EDT93.000.860.800.95-1.24-59.05%391854.10%
FAS240426P000935002024-04-19 12:15PM EDT93.501.320.901.05+1.32-41453.42%
FAS240426P000940002024-04-19 3:53PM EDT94.001.131.001.15-1.55-57.84%251852.54%
FAS240426P000945002024-04-19 2:42PM EDT94.501.401.101.30-2.20-61.11%3252.00%
FAS240426P000950002024-04-19 3:26PM EDT95.001.551.251.40-1.05-40.38%723751.17%
FAS240426P000955002024-04-19 12:14PM EDT95.502.001.401.55+2.00-1250.64%
FAS240426P000960002024-04-19 2:32PM EDT96.001.931.551.75-1.12-36.72%1851950.34%
FAS240426P000965002024-04-19 3:52PM EDT96.502.051.701.90+2.05-59251.32%
FAS240426P000970002024-04-19 3:56PM EDT97.002.051.952.15-1.25-37.88%404551.95%
FAS240426P000975002024-04-17 1:20PM EDT97.505.312.102.400.00-303852.22%
FAS240426P000980002024-04-19 3:59PM EDT98.002.452.402.60-3.80-60.80%11151.20%
FAS240426P000985002024-04-19 3:59PM EDT98.502.602.602.85-4.40-62.86%112250.88%
FAS240426P000990002024-04-19 3:49PM EDT99.003.202.853.10-3.00-48.39%121950.24%
FAS240426P000995002024-04-19 12:20PM EDT99.504.203.103.40-0.60-12.50%812950.29%
FAS240426P001000002024-04-19 3:54PM EDT100.003.603.403.80-3.55-49.65%122352.10%
FAS240426P001010002024-04-19 2:07PM EDT101.004.404.004.30-3.31-42.93%10121348.49%
FAS240426P001015002024-04-11 1:19PM EDT101.504.104.404.700.00-151549.51%
FAS240426P001020002024-04-17 1:11PM EDT102.009.424.705.100.00-151950.24%
FAS240426P001025002024-04-19 2:07PM EDT102.505.505.105.40-3.10-36.05%345948.24%
FAS240426P001030002024-04-19 12:42PM EDT103.006.825.505.80-0.82-10.73%61248.34%
FAS240426P001035002024-04-15 9:36AM EDT103.505.305.806.300.00-1451.03%
FAS240426P001040002024-04-19 2:02PM EDT104.007.056.306.80+1.45+25.89%23753.66%
FAS240426P001050002024-04-19 11:42AM EDT105.008.066.607.60-3.44-29.91%12152.44%
FAS240426P001060002024-04-19 3:36PM EDT106.009.006.509.60-4.71-34.35%31785.40%
FAS240426P001070002024-04-12 2:56PM EDT107.0011.807.4010.500.00-1988.18%
FAS240426P001080002024-04-11 10:55AM EDT108.009.679.0010.600.00-2865.92%
FAS240426P001090002024-04-02 12:44PM EDT109.004.8010.7011.500.00-1166.11%
FAS240426P001100002024-04-12 9:48AM EDT110.0011.8010.8012.500.00-1570.12%
FAS240426P001110002024-04-19 2:42PM EDT111.0013.9012.7013.50+3.54+34.17%3373.93%
FAS240426P001120002024-04-09 12:00PM EDT112.007.7012.4015.800.00-13120.90%
FAS240426P001130002024-04-16 1:19PM EDT113.0019.2014.7016.900.00-3394.04%
FAS240426P001140002024-04-09 11:44AM EDT114.009.5015.4017.300.00-1477.05%
FAS240426P001150002024-04-16 9:40AM EDT115.0021.3516.6017.700.00-1363.67%
FAS240426P001160002024-04-15 9:59AM EDT116.0016.3017.0019.10+16.30--0116.89%
FAS240426P001170002024-04-16 1:54PM EDT117.0024.1017.5020.90+24.10--575.00%
FAS240426P001180002024-04-10 3:52PM EDT118.0015.8019.6022.000.00--1113.09%
FAS240426P001190002024-04-15 10:15AM EDT119.0020.6020.3022.60+20.60--299.61%
FAS240426P001200002024-04-15 10:57AM EDT120.0022.4021.3024.00+22.40--5113.43%
FAS240426P001220002024-04-15 11:34AM EDT122.0024.4023.4026.00+24.40--4122.56%