Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240503C00055000 | 2024-04-23 3:31PM EDT | 55.00 | 48.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS240503C00060000 | 2024-04-15 1:38PM EDT | 60.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503C00075000 | 2024-04-10 2:45PM EDT | 75.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503C00080000 | 2024-04-23 11:21AM EDT | 80.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503C00082000 | 2024-04-24 2:15PM EDT | 82.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503C00084000 | 2024-04-26 10:25AM EDT | 84.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAS240503C00085000 | 2024-04-26 10:05AM EDT | 85.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503C00086000 | 2024-04-19 12:12PM EDT | 86.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240503C00087000 | 2024-04-16 2:58PM EDT | 87.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503C00088000 | 2024-04-23 2:40PM EDT | 88.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503C00089000 | 2024-04-22 10:24AM EDT | 89.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240503C00090000 | 2024-04-22 12:07PM EDT | 90.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240503C00091000 | 2024-04-26 3:51PM EDT | 91.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503C00092000 | 2024-04-22 10:22AM EDT | 92.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503C00093000 | 2024-04-24 9:46AM EDT | 93.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503C00094000 | 2024-04-15 1:28PM EDT | 94.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240503C00094500 | 2024-04-23 1:01PM EDT | 94.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503C00095000 | 2024-04-29 3:15PM EDT | 95.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS240503C00095500 | 2024-04-26 1:12PM EDT | 95.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240503C00096000 | 2024-04-26 1:17PM EDT | 96.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS240503C00097000 | 2024-04-29 10:11AM EDT | 97.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FAS240503C00097500 | 2024-04-29 3:00PM EDT | 97.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240503C00098000 | 2024-04-29 3:49PM EDT | 98.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAS240503C00098500 | 2024-04-29 3:49PM EDT | 98.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS240503C00099000 | 2024-04-29 3:40PM EDT | 99.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FAS240503C00099500 | 2024-04-29 3:21PM EDT | 99.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAS240503C00100000 | 2024-04-29 3:54PM EDT | 100.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS240503C00100500 | 2024-04-29 1:47PM EDT | 100.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| FAS240503C00101000 | 2024-04-29 1:31PM EDT | 101.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FAS240503C00101500 | 2024-04-29 3:23PM EDT | 101.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| FAS240503C00102000 | 2024-04-29 2:35PM EDT | 102.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FAS240503C00102500 | 2024-04-29 3:54PM EDT | 102.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FAS240503C00103000 | 2024-04-29 3:55PM EDT | 103.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| FAS240503C00103500 | 2024-04-29 3:06PM EDT | 103.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| FAS240503C00104000 | 2024-04-29 3:51PM EDT | 104.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| FAS240503C00104500 | 2024-04-29 10:33AM EDT | 104.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FAS240503C00105000 | 2024-04-29 3:34PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| FAS240503C00105500 | 2024-04-29 10:09AM EDT | 105.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FAS240503C00106000 | 2024-04-29 2:55PM EDT | 106.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FAS240503C00106500 | 2024-04-29 2:00PM EDT | 106.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FAS240503C00107000 | 2024-04-29 11:13AM EDT | 107.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| FAS240503C00107500 | 2024-04-29 1:11PM EDT | 107.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| FAS240503C00108000 | 2024-04-29 3:41PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FAS240503C00109000 | 2024-04-29 3:16PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FAS240503C00110000 | 2024-04-29 3:41PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| FAS240503C00111000 | 2024-04-24 3:09PM EDT | 111.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240503C00112000 | 2024-04-25 10:54AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240503C00113000 | 2024-04-29 10:06AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FAS240503C00114000 | 2024-04-04 12:00PM EDT | 114.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240503C00115000 | 2024-04-22 10:40AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FAS240503C00117000 | 2024-04-15 9:44AM EDT | 117.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240503C00118000 | 2024-04-24 10:21AM EDT | 118.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FAS240503C00119000 | 2024-04-24 9:33AM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FAS240503C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS240503C00121000 | 2024-04-15 10:14AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240503C00125000 | 2024-04-11 3:05PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FAS240503C00130000 | 2024-04-15 10:23AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240503C00145000 | 2024-04-08 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240503P00065000 | 2024-03-25 10:33AM EDT | 65.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 243.95% |
| FAS240503P00075000 | 2024-04-25 1:29PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FAS240503P00076000 | 2024-04-23 3:50PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240503P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240503P00081000 | 2024-04-22 9:42AM EDT | 81.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240503P00082000 | 2024-04-22 1:16PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240503P00085000 | 2024-04-29 10:07AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FAS240503P00086000 | 2024-04-29 3:38PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240503P00087000 | 2024-04-29 3:38PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240503P00088000 | 2024-04-26 10:33AM EDT | 88.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240503P00089000 | 2024-04-29 10:14AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240503P00090000 | 2024-04-29 3:06PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FAS240503P00091000 | 2024-04-26 1:50PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FAS240503P00091500 | 2024-04-29 3:59PM EDT | 91.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240503P00092000 | 2024-04-29 3:03PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240503P00092500 | 2024-04-26 11:27AM EDT | 92.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| FAS240503P00093000 | 2024-04-29 11:40AM EDT | 93.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| FAS240503P00093500 | 2024-04-29 3:40PM EDT | 93.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FAS240503P00094000 | 2024-04-29 10:23AM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FAS240503P00094500 | 2024-04-29 3:40PM EDT | 94.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAS240503P00095000 | 2024-04-29 3:45PM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| FAS240503P00095500 | 2024-04-29 11:36AM EDT | 95.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FAS240503P00096000 | 2024-04-29 12:01PM EDT | 96.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FAS240503P00096500 | 2024-04-26 12:39PM EDT | 96.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FAS240503P00097000 | 2024-04-29 3:03PM EDT | 97.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| FAS240503P00097500 | 2024-04-29 12:30PM EDT | 97.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS240503P00098000 | 2024-04-29 9:51AM EDT | 98.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAS240503P00098500 | 2024-04-29 9:33AM EDT | 98.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| FAS240503P00099000 | 2024-04-29 3:32PM EDT | 99.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| FAS240503P00099500 | 2024-04-29 12:42PM EDT | 99.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAS240503P00100000 | 2024-04-29 10:01AM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FAS240503P00100500 | 2024-04-26 1:32PM EDT | 100.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503P00101000 | 2024-04-29 3:36PM EDT | 101.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240503P00101500 | 2024-04-26 2:43PM EDT | 101.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAS240503P00102000 | 2024-04-29 2:32PM EDT | 102.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| FAS240503P00102500 | 2024-04-26 10:16AM EDT | 102.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS240503P00103000 | 2024-04-25 12:50PM EDT | 103.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240503P00103500 | 2024-04-23 11:04AM EDT | 103.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503P00104000 | 2024-04-29 3:00PM EDT | 104.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503P00104500 | 2024-04-19 2:41PM EDT | 104.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503P00105000 | 2024-04-29 11:20AM EDT | 105.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FAS240503P00106000 | 2024-04-26 10:16AM EDT | 106.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAS240503P00106500 | 2024-04-22 1:52PM EDT | 106.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503P00107000 | 2024-04-23 3:06PM EDT | 107.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503P00107500 | 2024-04-09 10:30AM EDT | 107.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503P00108500 | 2024-04-09 11:44AM EDT | 108.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503P00109000 | 2024-04-15 9:35AM EDT | 109.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503P00111000 | 2024-04-22 2:39PM EDT | 111.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503P00112000 | 2024-04-08 2:30PM EDT | 112.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503P00114000 | 2024-04-09 12:00PM EDT | 114.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240503P00115000 | 2024-04-04 11:53AM EDT | 115.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503P00116000 | 2024-04-08 10:25AM EDT | 116.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240503P00120000 | 2024-04-08 10:33AM EDT | 120.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.