Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240510C00065000 | 2024-04-17 12:57PM EDT | 65.00 | 28.00 | 37.00 | 40.30 | 0.00 | - | - | 1 | 268.95% |
| FAS240510C00080000 | 2024-05-06 1:02PM EDT | 80.00 | 21.20 | 22.80 | 24.80 | 0.00 | - | 1 | 22 | 175.59% |
| FAS240510C00085000 | 2024-05-06 1:03PM EDT | 85.00 | 16.30 | 17.70 | 18.70 | 0.00 | - | 1 | 1 | 81.64% |
| FAS240510C00089000 | 2024-05-02 11:06AM EDT | 89.00 | 8.70 | 13.80 | 16.40 | 0.00 | - | - | 7 | 130.57% |
| FAS240510C00090000 | 2024-05-02 2:33PM EDT | 90.00 | 8.50 | 12.80 | 13.40 | 0.00 | - | 2 | 5 | 84.96% |
| FAS240510C00091000 | 2024-04-22 11:16AM EDT | 91.00 | 9.90 | 12.00 | 13.40 | 0.00 | - | - | 1 | 98.05% |
| FAS240510C00091500 | 2024-04-25 9:51AM EDT | 91.50 | 9.70 | 10.70 | 11.80 | 0.00 | - | - | 3 | 68.16% |
| FAS240510C00092000 | 2024-04-26 11:37AM EDT | 92.00 | 9.50 | 11.10 | 12.90 | 0.00 | - | 5 | 5 | 105.47% |
| FAS240510C00092500 | 2024-04-22 12:33PM EDT | 92.50 | 9.57 | 10.50 | 12.20 | 0.00 | - | 1 | 22 | 95.61% |
| FAS240510C00093000 | 2024-04-26 12:08PM EDT | 93.00 | 8.90 | 9.00 | 10.40 | 0.00 | - | 5 | 5 | 68.56% |
| FAS240510C00093500 | 2024-05-03 10:32AM EDT | 93.50 | 5.00 | 9.50 | 10.20 | 0.00 | - | 24 | 18 | 62.11% |
| FAS240510C00094000 | 2024-05-03 10:05AM EDT | 94.00 | 4.80 | 9.00 | 10.00 | 0.00 | - | 1 | 4 | 69.04% |
| FAS240510C00094500 | 2024-05-03 10:32AM EDT | 94.50 | 4.20 | 8.60 | 8.90 | 0.00 | - | 1 | 4 | 60.16% |
| FAS240510C00095000 | 2024-05-03 2:13PM EDT | 95.00 | 4.99 | 8.10 | 8.40 | 0.00 | - | 4 | 19 | 57.42% |
| FAS240510C00095500 | 2024-05-03 10:38AM EDT | 95.50 | 3.30 | 7.60 | 9.20 | 0.00 | - | 6 | 16 | 77.44% |
| FAS240510C00096000 | 2024-05-07 10:51AM EDT | 96.00 | 7.60 | 7.10 | 7.30 | +1.10 | +16.92% | 10 | 46 | 45.31% |
| FAS240510C00096500 | 2024-05-03 1:43PM EDT | 96.50 | 3.80 | 6.60 | 7.10 | 0.00 | - | 8 | 19 | 58.74% |
| FAS240510C00097000 | 2024-05-07 12:16PM EDT | 97.00 | 6.50 | 6.10 | 6.30 | +3.70 | +132.14% | 12 | 23 | 40.04% |
| FAS240510C00097500 | 2024-05-07 11:11AM EDT | 97.50 | 6.58 | 5.70 | 5.90 | +2.38 | +56.67% | 1 | 33 | 43.36% |
| FAS240510C00098000 | 2024-05-07 10:19AM EDT | 98.00 | 5.60 | 5.20 | 5.40 | +2.00 | +55.56% | 1 | 31 | 40.43% |
| FAS240510C00098500 | 2024-05-06 11:43AM EDT | 98.50 | 2.78 | 4.70 | 5.00 | 0.00 | - | 4 | 10 | 41.94% |
| FAS240510C00099000 | 2024-05-06 11:24AM EDT | 99.00 | 4.50 | 4.20 | 4.50 | +1.94 | +75.78% | 2 | 83 | 38.77% |
| FAS240510C00099500 | 2024-05-06 1:01PM EDT | 99.50 | 2.60 | 3.80 | 4.00 | 0.00 | - | 88 | 64 | 35.60% |
| FAS240510C00100000 | 2024-05-07 10:48AM EDT | 100.00 | 3.90 | 3.40 | 3.60 | +0.90 | +30.00% | 4 | 131 | 35.79% |
| FAS240510C00100500 | 2024-05-07 12:53PM EDT | 100.50 | 3.08 | 3.00 | 3.20 | +0.83 | +36.89% | 1 | 23 | 35.40% |
| FAS240510C00101000 | 2024-05-07 2:08PM EDT | 101.00 | 2.82 | 2.65 | 2.80 | +1.30 | +85.53% | 1 | 59 | 34.47% |
| FAS240510C00101500 | 2024-05-07 11:08AM EDT | 101.50 | 2.92 | 2.25 | 2.40 | +1.37 | +88.39% | 41 | 234 | 33.06% |
| FAS240510C00102000 | 2024-05-07 1:23PM EDT | 102.00 | 2.14 | 1.90 | 2.05 | +0.64 | +42.67% | 10 | 49 | 32.42% |
| FAS240510C00103000 | 2024-05-07 2:23PM EDT | 103.00 | 1.35 | 1.35 | 1.45 | +0.30 | +28.57% | 85 | 183 | 31.69% |
| FAS240510C00104000 | 2024-05-07 1:19PM EDT | 104.00 | 1.00 | 0.85 | 0.90 | +0.56 | +127.27% | 44 | 171 | 29.44% |
| FAS240510C00105000 | 2024-05-07 11:35AM EDT | 105.00 | 0.67 | 0.50 | 0.55 | +0.32 | +91.43% | 59 | 163 | 29.00% |
| FAS240510C00105500 | 2024-05-07 1:23PM EDT | 105.50 | 0.50 | 0.35 | 0.45 | +0.15 | +42.86% | 25 | 299 | 29.74% |
| FAS240510C00106000 | 2024-05-07 2:19PM EDT | 106.00 | 0.31 | 0.30 | 0.35 | +0.06 | +24.00% | 23 | 702 | 29.88% |
| FAS240510C00106500 | 2024-05-07 9:37AM EDT | 106.50 | 0.40 | 0.20 | 0.30 | +0.20 | +100.00% | 3 | 51 | 31.20% |
| FAS240510C00107500 | 2024-05-07 9:40AM EDT | 107.50 | 0.25 | 0.10 | 0.20 | +0.15 | +150.00% | 15 | 61 | 32.62% |
| FAS240510C00108000 | 2024-05-07 1:33PM EDT | 108.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 25 | 51 | 32.62% |
| FAS240510C00109000 | 2024-04-29 11:10AM EDT | 109.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 37.31% |
| FAS240510C00109500 | 2024-04-22 1:10PM EDT | 109.50 | 1.27 | 0.05 | 0.10 | 0.00 | - | 10 | 14 | 36.13% |
| FAS240510C00110000 | 2024-05-07 9:31AM EDT | 110.00 | 0.10 | 0.05 | 0.10 | -0.28 | -73.68% | 115 | 428 | 38.28% |
| FAS240510C00110500 | 2024-05-07 12:12PM EDT | 110.50 | 0.05 | 0.00 | 0.05 | -1.07 | -95.54% | 1 | 1 | 35.55% |
| FAS240510C00111000 | 2024-05-02 10:39AM EDT | 111.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 16 | 37.50% |
| FAS240510C00111500 | 2024-05-07 9:44AM EDT | 111.50 | 0.05 | 0.00 | 1.00 | -0.65 | -92.86% | 10 | 2 | 66.65% |
| FAS240510C00112000 | 2024-05-07 9:44AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 89 | 64 | 41.02% |
| FAS240510C00113000 | 2024-05-07 9:44AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 603 | 22 | 44.73% |
| FAS240510C00114000 | 2024-05-07 9:44AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 270 | 20 | 48.44% |
| FAS240510C00115000 | 2024-05-07 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.45 | -0.65 | -92.86% | 368 | 1 | 68.75% |
| FAS240510C00116000 | 2024-05-07 9:43AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | -0.86 | -94.51% | 33 | 8 | 50.00% |
| FAS240510C00117000 | 2024-05-07 9:43AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 83 | 10 | 53.13% |
| FAS240510C00118000 | 2024-05-07 10:52AM EDT | 118.00 | 0.03 | 0.00 | 0.05 | -0.65 | -95.59% | 1 | 15 | 56.25% |
| FAS240510C00120000 | 2024-04-22 2:17PM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |
| FAS240510C00121000 | 2024-04-15 10:37AM EDT | 121.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 82.81% |
| FAS240510C00123000 | 2024-04-15 10:20AM EDT | 123.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 111.23% |
| FAS240510C00125000 | 2024-04-23 3:46PM EDT | 125.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 96.29% |
| FAS240510C00130000 | 2024-04-12 9:30AM EDT | 130.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 128.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240510P00070000 | 2024-04-17 1:18PM EDT | 70.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 168.75% |
| FAS240510P00075000 | 2024-05-03 9:58AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 142.19% |
| FAS240510P00080000 | 2024-04-25 2:39PM EDT | 80.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 4 | 25 | 110.16% |
| FAS240510P00082000 | 2024-05-01 9:51AM EDT | 82.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 13 | 143.16% |
| FAS240510P00084000 | 2024-04-25 3:01PM EDT | 84.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 10 | 131.06% |
| FAS240510P00085000 | 2024-04-22 1:29PM EDT | 85.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | 11 | 43 | 100.39% |
| FAS240510P00086000 | 2024-04-22 9:59AM EDT | 86.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | - | 10 | 95.12% |
| FAS240510P00087000 | 2024-05-07 10:00AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 30 | 5 | 70.31% |
| FAS240510P00088000 | 2024-05-07 1:30PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | -0.31 | -86.11% | 131 | 5 | 73.05% |
| FAS240510P00088500 | 2024-05-02 2:52PM EDT | 88.50 | 0.05 | 0.00 | 0.70 | -0.17 | -77.27% | 3 | 3 | 102.34% |
| FAS240510P00089000 | 2024-05-02 1:30PM EDT | 89.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 10 | 17 | 111.72% |
| FAS240510P00090000 | 2024-05-07 1:30PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 322 | 52 | 57.81% |
| FAS240510P00091000 | 2024-05-07 1:30PM EDT | 91.00 | 0.05 | 0.05 | 0.20 | -0.29 | -85.29% | 590 | 21 | 69.92% |
| FAS240510P00092000 | 2024-05-07 1:30PM EDT | 92.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 6 | 122 | 58.98% |
| FAS240510P00092500 | 2024-05-03 10:23AM EDT | 92.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 6 | 15 | 56.64% |
| FAS240510P00093000 | 2024-05-01 3:32PM EDT | 93.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.30% |
| FAS240510P00093500 | 2024-05-06 2:27PM EDT | 93.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 120 | 54.88% |
| FAS240510P00094000 | 2024-05-06 3:09PM EDT | 94.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 32 | 71.39% |
| FAS240510P00094500 | 2024-05-03 3:40PM EDT | 94.50 | 0.50 | 0.00 | 1.20 | 0.00 | - | 3 | 3 | 78.81% |
| FAS240510P00095000 | 2024-05-07 2:01PM EDT | 95.00 | 0.09 | 0.05 | 0.10 | -0.12 | -57.14% | 2 | 64 | 47.46% |
| FAS240510P00095500 | 2024-05-02 10:37AM EDT | 95.50 | 1.90 | 0.05 | 0.75 | 0.00 | - | - | 4 | 63.48% |
| FAS240510P00096000 | 2024-05-06 2:34PM EDT | 96.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 20 | 46.58% |
| FAS240510P00096500 | 2024-05-03 2:52PM EDT | 96.50 | 0.90 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 43.95% |
| FAS240510P00097000 | 2024-05-06 3:56PM EDT | 97.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 10 | 80 | 41.31% |
| FAS240510P00097500 | 2024-05-07 1:45PM EDT | 97.50 | 0.15 | 0.05 | 0.15 | -0.33 | -68.75% | 35 | 38 | 38.67% |
| FAS240510P00098000 | 2024-05-07 1:20PM EDT | 98.00 | 0.16 | 0.10 | 0.15 | -0.14 | -46.67% | 12 | 60 | 35.94% |
| FAS240510P00098500 | 2024-05-07 10:41AM EDT | 98.50 | 0.17 | 0.10 | 0.20 | -0.38 | -69.09% | 1 | 112 | 35.94% |
| FAS240510P00099000 | 2024-05-07 12:44PM EDT | 99.00 | 0.20 | 0.15 | 0.25 | -0.64 | -76.19% | 30 | 82 | 35.35% |
| FAS240510P00099500 | 2024-05-06 3:33PM EDT | 99.50 | 0.80 | 0.20 | 0.30 | 0.00 | - | 15 | 20 | 34.38% |
| FAS240510P00100000 | 2024-05-07 12:31PM EDT | 100.00 | 0.30 | 0.30 | 0.40 | -1.08 | -78.26% | 28 | 46 | 34.72% |
| FAS240510P00100500 | 2024-05-06 3:36PM EDT | 100.50 | 0.35 | 0.35 | 0.45 | -0.75 | -68.18% | 1 | 5 | 32.86% |
| FAS240510P00101000 | 2024-05-07 10:24AM EDT | 101.00 | 0.49 | 0.45 | 0.60 | -0.86 | -63.70% | 21 | 79 | 33.55% |
| FAS240510P00101500 | 2024-05-07 10:43AM EDT | 101.50 | 0.60 | 0.60 | 0.70 | -2.60 | -81.25% | 30 | 11 | 32.23% |
| FAS240510P00102000 | 2024-05-07 10:32AM EDT | 102.00 | 0.73 | 0.75 | 0.85 | -1.32 | -64.39% | 16 | 47 | 31.64% |
| FAS240510P00103000 | 2024-05-07 12:50PM EDT | 103.00 | 1.25 | 1.15 | 1.25 | -0.95 | -43.18% | 63 | 29 | 30.96% |
| FAS240510P00104000 | 2024-05-02 11:08AM EDT | 104.00 | 6.90 | 1.65 | 1.80 | 0.00 | - | 2 | 3 | 31.06% |
| FAS240510P00105000 | 2024-04-30 2:41PM EDT | 105.00 | 7.00 | 2.30 | 2.45 | 0.00 | - | 1 | 32 | 30.81% |
| FAS240510P00105500 | 2024-04-08 3:30PM EDT | 105.50 | 2.70 | 2.65 | 2.80 | -1.41 | -34.31% | 3 | 2 | 30.27% |
| FAS240510P00106000 | 2024-05-03 2:08PM EDT | 106.00 | 6.62 | 2.40 | 3.30 | 0.00 | - | 10 | 7 | 33.64% |
| FAS240510P00107500 | 2024-04-19 3:05PM EDT | 107.50 | 11.20 | 4.30 | 6.10 | 0.00 | - | 1 | 0 | 55.66% |
| FAS240510P00108000 | 2024-04-19 12:50PM EDT | 108.00 | 11.40 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 38.28% |
| FAS240510P00109000 | 2024-04-11 9:47AM EDT | 109.00 | 10.80 | 5.80 | 6.00 | 0.00 | - | - | 0 | 38.38% |
| FAS240510P00112000 | 2024-04-25 10:29AM EDT | 112.00 | 12.80 | 8.80 | 9.10 | 0.00 | - | - | 2 | 58.11% |
| FAS240510P00113000 | 2024-04-25 10:51AM EDT | 113.00 | 13.60 | 9.70 | 11.50 | 0.00 | - | - | 0 | 85.06% |
| FAS240510P00117000 | 2024-04-01 12:01PM EDT | 117.00 | 9.70 | 15.80 | 18.40 | 0.00 | - | - | 2 | 184.13% |
© 2024 Yahoo. All rights reserved.