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:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628C00090000 | 2024-05-21 2:22PM EDT | 90.00 | 20.00 | 15.80 | 17.10 | 0.00 | - | - | 1 | 54.22% |
| FAS240628C00091000 | 2024-05-30 9:33AM EDT | 91.00 | 11.90 | 15.00 | 16.30 | +0.94 | +8.58% | 2 | 2 | 54.59% |
| FAS240628C00093000 | 2024-05-20 1:04PM EDT | 93.00 | 18.41 | 13.10 | 15.40 | 0.00 | - | - | 1 | 56.98% |
| FAS240628C00098000 | 2024-05-30 2:16PM EDT | 98.00 | 6.50 | 8.90 | 11.10 | 0.00 | - | 2 | 2 | 60.72% |
| FAS240628C00099000 | 2024-05-30 9:49AM EDT | 99.00 | 4.70 | 8.30 | 9.40 | 0.00 | - | 5 | 5 | 50.32% |
| FAS240628C00100000 | 2024-05-31 10:34AM EDT | 100.00 | 7.50 | 6.80 | 8.40 | +2.10 | +38.89% | 2 | 7 | 46.83% |
| FAS240628C00100500 | 2024-05-31 3:56PM EDT | 100.50 | 7.50 | 6.20 | 9.30 | +3.20 | +74.42% | 1 | 3 | 58.11% |
| FAS240628C00102000 | 2024-05-23 11:56AM EDT | 102.00 | 7.50 | 5.90 | 8.40 | 0.00 | - | - | 8 | 57.64% |
| FAS240628C00102500 | 2024-05-28 2:35PM EDT | 102.50 | 4.00 | 5.20 | 7.80 | 0.00 | - | 2 | 0 | 54.72% |
| FAS240628C00105000 | 2024-05-10 1:52PM EDT | 105.00 | 7.30 | 4.40 | 6.60 | 0.00 | - | 3 | 0 | 55.37% |
| FAS240628C00105500 | 2024-05-29 10:11AM EDT | 105.50 | 2.10 | 3.20 | 5.90 | 0.00 | - | 3 | 6 | 51.37% |
| FAS240628C00107000 | 2024-05-24 1:33PM EDT | 107.00 | 3.80 | 3.10 | 4.90 | 0.00 | - | 1 | 1 | 48.55% |
| FAS240628C00107500 | 2024-05-29 10:13AM EDT | 107.50 | 1.55 | 2.45 | 3.80 | 0.00 | - | 4 | 25 | 40.87% |
| FAS240628C00108000 | 2024-05-30 10:55AM EDT | 108.00 | 1.55 | 3.00 | 5.00 | 0.00 | - | 1 | 15 | 52.99% |
| FAS240628C00110000 | 2024-05-30 12:29PM EDT | 110.00 | 1.15 | 1.90 | 3.90 | 0.00 | - | 1 | 3 | 49.99% |
| FAS240628C00112000 | 2024-05-20 12:58PM EDT | 112.00 | 4.35 | 0.95 | 1.95 | 0.00 | - | - | 8 | 37.67% |
| FAS240628C00113000 | 2024-05-23 9:48AM EDT | 113.00 | 2.02 | 0.80 | 2.65 | 0.00 | - | 6 | 1 | 47.12% |
| FAS240628C00115000 | 2024-05-28 3:03PM EDT | 115.00 | 0.60 | 0.60 | 2.15 | 0.00 | - | 1 | 16 | 47.14% |
| FAS240628C00116000 | 2024-05-23 9:45AM EDT | 116.00 | 1.40 | 0.85 | 2.05 | 0.00 | - | 1 | 1 | 48.44% |
| FAS240628C00117000 | 2024-05-31 2:30PM EDT | 117.00 | 0.53 | 0.70 | 1.40 | -0.19 | -26.39% | 1 | 2 | 43.34% |
| FAS240628C00118000 | 2024-05-20 1:29PM EDT | 118.00 | 1.87 | 0.60 | 1.75 | 0.00 | - | - | 8 | 49.54% |
| FAS240628C00120000 | 2024-05-29 10:33AM EDT | 120.00 | 0.22 | 0.45 | 1.55 | 0.00 | - | 1 | 20 | 51.27% |
| FAS240628C00122000 | 2024-05-16 10:29AM EDT | 122.00 | 1.41 | 0.30 | 0.55 | 0.00 | - | - | 1 | 40.19% |
| FAS240628C00125000 | 2024-05-29 10:33AM EDT | 125.00 | 0.12 | 0.20 | 1.20 | 0.00 | - | 1 | 1 | 55.84% |
| FAS240628C00130000 | 2024-05-20 12:58PM EDT | 130.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | - | 8 | 55.88% |
| FAS240628C00135000 | 2024-05-20 1:22PM EDT | 135.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | - | 1 | 68.75% |
| FAS240628C00140000 | 2024-05-31 12:11PM EDT | 140.00 | 0.15 | 0.00 | 0.60 | -0.23 | -60.53% | 10 | 10 | 58.01% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628P00060000 | 2024-05-20 11:16AM EDT | 60.00 | 0.11 | 0.00 | 2.10 | 0.00 | - | - | 1 | 141.80% |
| FAS240628P00070000 | 2024-05-20 1:21PM EDT | 70.00 | 0.21 | 0.00 | 2.25 | 0.00 | - | - | 1 | 111.13% |
| FAS240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 86.62% |
| FAS240628P00080000 | 2024-05-30 3:20PM EDT | 80.00 | 0.53 | 0.10 | 1.30 | 0.00 | - | 3 | 7 | 72.02% |
| FAS240628P00085000 | 2024-05-29 9:54AM EDT | 85.00 | 1.08 | 0.40 | 0.55 | 0.00 | - | 2 | 10 | 53.86% |
| FAS240628P00090000 | 2024-05-28 9:37AM EDT | 90.00 | 1.35 | 0.10 | 0.85 | +0.35 | +35.00% | 4 | 6 | 49.85% |
| FAS240628P00091000 | 2024-05-28 1:02PM EDT | 91.00 | 1.56 | 0.80 | 0.95 | 0.00 | - | 6 | 7 | 49.00% |
| FAS240628P00093000 | 2024-05-29 10:24AM EDT | 93.00 | 2.60 | 1.00 | 1.20 | 0.00 | - | - | 1 | 47.53% |
| FAS240628P00094000 | 2024-05-28 1:02PM EDT | 94.00 | 2.04 | 0.15 | 1.35 | 0.00 | - | 3 | 21 | 46.88% |
| FAS240628P00095000 | 2024-05-28 2:44PM EDT | 95.00 | 2.47 | 0.70 | 1.85 | 0.00 | - | 5 | 18 | 50.27% |
| FAS240628P00096000 | 2024-05-30 11:00AM EDT | 96.00 | 2.60 | 0.55 | 2.45 | -0.32 | -10.96% | 1 | 15 | 54.03% |
| FAS240628P00097000 | 2024-05-28 11:19AM EDT | 97.00 | 2.37 | 0.80 | 2.75 | 0.00 | - | 5 | 5 | 53.97% |
| FAS240628P00098000 | 2024-05-30 11:37AM EDT | 98.00 | 3.40 | 0.90 | 2.10 | 0.00 | - | 2 | 2 | 43.87% |
| FAS240628P00099000 | 2024-05-30 10:01AM EDT | 99.00 | 4.20 | 1.95 | 2.35 | 0.00 | - | 2 | 3 | 43.26% |
| FAS240628P00099500 | 2024-05-31 1:57PM EDT | 99.50 | 3.50 | 1.40 | 2.50 | -1.30 | -27.08% | 1 | 3 | 43.10% |
| FAS240628P00100000 | 2024-05-28 2:36PM EDT | 100.00 | 4.20 | 1.50 | 2.65 | 0.00 | - | 3 | 12 | 42.88% |
| FAS240628P00101000 | 2024-05-29 9:51AM EDT | 101.00 | 5.70 | 1.65 | 2.95 | 0.00 | - | - | 1 | 42.24% |
| FAS240628P00102000 | 2024-05-20 12:55PM EDT | 102.00 | 2.00 | 2.60 | 3.30 | 0.00 | - | - | 8 | 41.81% |
| FAS240628P00103000 | 2024-05-20 10:30AM EDT | 103.00 | 1.90 | 3.00 | 4.00 | 0.00 | - | - | 1 | 44.21% |
| FAS240628P00104000 | 2024-05-28 2:21PM EDT | 104.00 | 5.67 | 2.35 | 4.10 | 0.00 | - | 1 | 9 | 41.02% |
| FAS240628P00105000 | 2024-05-23 9:50AM EDT | 105.00 | 4.10 | 3.60 | 4.50 | 0.00 | - | - | 21 | 40.19% |
| FAS240628P00106000 | 2024-05-28 10:35AM EDT | 106.00 | 6.00 | 3.00 | 5.90 | 0.00 | - | 1 | 4 | 47.69% |
| FAS240628P00108000 | 2024-05-28 2:59PM EDT | 108.00 | 8.55 | 4.20 | 6.10 | 0.00 | - | 1 | 2 | 39.48% |
| FAS240628P00110000 | 2024-05-28 11:14AM EDT | 110.00 | 8.91 | 5.00 | 7.40 | 0.00 | - | 1 | 0 | 39.60% |
| FAS240628P00112000 | 2024-05-22 3:50PM EDT | 112.00 | 7.08 | 7.60 | 8.80 | 0.00 | - | 20 | 20 | 39.55% |
| FAS240628P00115000 | 2024-05-22 12:25PM EDT | 115.00 | 7.89 | 9.20 | 11.20 | 0.00 | - | - | 2 | 40.63% |
© 2024 Yahoo. All rights reserved.