Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 35.40 | 38.60 | 0.00 | - | - | 1 | 303.71% |
| FAS240510C00080000 | 2024-05-06 1:02PM EDT | 80.00 | 21.20 | 21.70 | 22.70 | +3.23 | +17.97% | 1 | 22 | 142.97% |
| FAS240510C00085000 | 2024-05-06 1:03PM EDT | 85.00 | 16.30 | 16.90 | 18.50 | +0.90 | +5.84% | 1 | 1 | 114.45% |
| FAS240510C00089000 | 2024-05-02 11:06AM EDT | 89.00 | 8.70 | 12.30 | 13.80 | 0.00 | - | - | 7 | 96.88% |
| FAS240510C00090000 | 2024-05-02 2:33PM EDT | 90.00 | 8.50 | 11.90 | 13.30 | 0.00 | - | 2 | 5 | 81.15% |
| FAS240510C00091000 | 2024-04-22 11:16AM EDT | 91.00 | 9.90 | 10.40 | 12.60 | 0.00 | - | - | 1 | 70.12% |
| FAS240510C00091500 | 2024-04-25 9:51AM EDT | 91.50 | 9.70 | 10.20 | 11.40 | 0.00 | - | - | 3 | 51.95% |
| FAS240510C00092000 | 2024-04-26 11:37AM EDT | 92.00 | 9.50 | 9.20 | 10.80 | 0.00 | - | 5 | 5 | 79.49% |
| FAS240510C00092500 | 2024-04-22 12:33PM EDT | 92.50 | 9.57 | 8.70 | 10.50 | 0.00 | - | 1 | 22 | 84.28% |
| FAS240510C00093000 | 2024-04-26 12:08PM EDT | 93.00 | 8.90 | 7.50 | 11.00 | 0.00 | - | 5 | 5 | 112.60% |
| FAS240510C00093500 | 2024-05-03 10:32AM EDT | 93.50 | 5.00 | 8.50 | 10.40 | 0.00 | - | 24 | 18 | 76.32% |
| FAS240510C00094000 | 2024-05-03 10:05AM EDT | 94.00 | 4.80 | 8.00 | 9.50 | 0.00 | - | 1 | 4 | 65.82% |
| FAS240510C00094500 | 2024-05-03 10:32AM EDT | 94.50 | 4.20 | 7.10 | 8.40 | 0.00 | - | 1 | 4 | 68.41% |
| FAS240510C00095000 | 2024-05-03 2:13PM EDT | 95.00 | 4.99 | 6.80 | 9.30 | 0.00 | - | 4 | 19 | 70.31% |
| FAS240510C00095500 | 2024-05-03 10:38AM EDT | 95.50 | 3.30 | 6.70 | 7.90 | 0.00 | - | 6 | 16 | 58.79% |
| FAS240510C00096000 | 2024-05-06 3:59PM EDT | 96.00 | 6.50 | 5.00 | 7.50 | +2.60 | +66.67% | 30 | 62 | 76.95% |
| FAS240510C00096500 | 2024-05-03 1:43PM EDT | 96.50 | 3.80 | 4.70 | 7.60 | 0.00 | - | 8 | 19 | 88.96% |
| FAS240510C00097000 | 2024-05-03 3:51PM EDT | 97.00 | 2.80 | 5.40 | 6.60 | 0.00 | - | 25 | 23 | 55.86% |
| FAS240510C00097500 | 2024-05-06 3:33PM EDT | 97.50 | 4.20 | 4.90 | 6.80 | +1.10 | +35.48% | 3 | 33 | 62.21% |
| FAS240510C00098000 | 2024-05-03 3:57PM EDT | 98.00 | 3.60 | 4.50 | 6.10 | +1.29 | +55.84% | 4 | 33 | 57.28% |
| FAS240510C00098500 | 2024-05-06 11:43AM EDT | 98.50 | 2.78 | 4.00 | 5.70 | +1.03 | +58.86% | 4 | 6 | 54.93% |
| FAS240510C00099000 | 2024-05-03 3:52PM EDT | 99.00 | 2.56 | 3.60 | 4.00 | +0.74 | +40.66% | 1 | 82 | 42.33% |
| FAS240510C00099500 | 2024-05-06 10:12AM EDT | 99.50 | 2.60 | 3.20 | 3.50 | +0.65 | +33.33% | 88 | 43 | 38.77% |
| FAS240510C00100000 | 2024-05-06 3:46PM EDT | 100.00 | 3.00 | 2.90 | 3.10 | +1.40 | +87.50% | 73 | 166 | 37.55% |
| FAS240510C00100500 | 2024-05-06 2:36PM EDT | 100.50 | 2.25 | 2.50 | 2.75 | +1.30 | +136.84% | 13 | 12 | 37.16% |
| FAS240510C00101000 | 2024-05-06 3:16PM EDT | 101.00 | 1.52 | 2.15 | 2.35 | +0.62 | +68.89% | 51 | 31 | 35.21% |
| FAS240510C00101500 | 2024-05-06 2:49PM EDT | 101.50 | 1.55 | 1.85 | 2.05 | +0.72 | +86.75% | 8 | 226 | 35.01% |
| FAS240510C00102000 | 2024-05-06 3:59PM EDT | 102.00 | 1.50 | 1.55 | 1.75 | +0.85 | +130.77% | 37 | 53 | 34.35% |
| FAS240510C00103000 | 2024-05-06 3:57PM EDT | 103.00 | 1.05 | 1.05 | 1.20 | +0.54 | +105.88% | 162 | 134 | 32.52% |
| FAS240510C00104000 | 2024-05-06 3:16PM EDT | 104.00 | 0.44 | 0.65 | 0.80 | +0.12 | +37.50% | 109 | 151 | 31.74% |
| FAS240510C00105000 | 2024-05-06 2:25PM EDT | 105.00 | 0.35 | 0.35 | 0.50 | +0.10 | +40.00% | 138 | 35 | 30.96% |
| FAS240510C00105500 | 2024-05-06 3:54PM EDT | 105.50 | 0.35 | 0.30 | 0.35 | -0.80 | -69.57% | 292 | 7 | 29.49% |
| FAS240510C00106000 | 2024-05-06 3:54PM EDT | 106.00 | 0.25 | 0.20 | 0.35 | +0.09 | +56.25% | 665 | 41 | 32.18% |
| FAS240510C00106500 | 2024-05-06 3:54PM EDT | 106.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 44 | 10 | 31.25% |
| FAS240510C00107500 | 2024-05-06 10:47AM EDT | 107.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 6 | 55 | 31.35% |
| FAS240510C00108000 | 2024-05-06 3:54PM EDT | 108.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 28 | 23 | 33.50% |
| FAS240510C00109000 | 2024-04-29 11:10AM EDT | 109.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 47.07% |
| FAS240510C00109500 | 2024-04-22 1:10PM EDT | 109.50 | 1.27 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 36.33% |
| FAS240510C00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.38 | 0.00 | 0.05 | +0.33 | +660.00% | 1 | 428 | 33.59% |
| FAS240510C00110500 | 2024-04-15 10:52AM EDT | 110.50 | 1.12 | 0.00 | 0.05 | 0.00 | - | - | 1 | 35.16% |
| FAS240510C00111000 | 2024-05-02 10:39AM EDT | 111.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 16 | 36.91% |
| FAS240510C00111500 | 2024-04-22 11:55AM EDT | 111.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FAS240510C00112000 | 2024-04-29 2:32PM EDT | 112.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 45.51% |
| FAS240510C00113000 | 2024-05-02 2:49PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 43.36% |
| FAS240510C00114000 | 2024-04-22 1:17PM EDT | 114.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 20 | 46.48% |
| FAS240510C00115000 | 2024-04-12 9:54AM EDT | 115.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 49.61% |
| FAS240510C00116000 | 2024-04-11 11:41AM EDT | 116.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | - | 8 | 52.73% |
| FAS240510C00117000 | 2024-05-06 9:37AM EDT | 117.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 9 | 1 | 50.78% |
| FAS240510C00118000 | 2024-04-11 12:41PM EDT | 118.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 53.13% |
| FAS240510C00120000 | 2024-04-22 2:17PM EDT | 120.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 71.68% |
| FAS240510C00121000 | 2024-04-15 10:37AM EDT | 121.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 82.42% |
| FAS240510C00123000 | 2024-04-15 10:20AM EDT | 123.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 103.61% |
| FAS240510C00125000 | 2024-04-23 3:46PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FAS240510C00130000 | 2024-04-12 9:30AM EDT | 130.00 | 0.38 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 136.04% |
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 | 0.10 | 0.00 | - | 4 | 6 | 140.63% |
| FAS240510P00075000 | 2024-05-03 9:58AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 117.19% |
| FAS240510P00080000 | 2024-04-25 2:39PM EDT | 80.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 4 | 25 | 176.56% |
| FAS240510P00082000 | 2024-05-01 9:51AM EDT | 82.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 13 | 100.20% |
| FAS240510P00084000 | 2024-04-25 3:01PM EDT | 84.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 10 | 150.00% |
| FAS240510P00085000 | 2024-04-22 1:29PM EDT | 85.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | 11 | 43 | 86.33% |
| FAS240510P00086000 | 2024-04-22 9:59AM EDT | 86.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | - | 10 | 136.96% |
| FAS240510P00087000 | 2024-04-23 11:21AM EDT | 87.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 5 | 96.97% |
| FAS240510P00088000 | 2024-04-30 2:50PM EDT | 88.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 5 | 91.60% |
| FAS240510P00088500 | 2024-05-02 2:52PM EDT | 88.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 3 | 88.96% |
| FAS240510P00089000 | 2024-05-02 1:30PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| FAS240510P00090000 | 2024-05-06 3:34PM EDT | 90.00 | 0.04 | 0.00 | 0.15 | -0.46 | -92.00% | 14 | 66 | 57.81% |
| FAS240510P00091000 | 2024-05-03 10:18AM EDT | 91.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 56.45% |
| FAS240510P00092000 | 2024-05-06 3:37PM EDT | 92.00 | 0.06 | 0.00 | 2.20 | -0.21 | -77.78% | 1 | 121 | 98.73% |
| FAS240510P00092500 | 2024-05-03 10:23AM EDT | 92.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 6 | 15 | 54.10% |
| FAS240510P00093000 | 2024-05-01 3:32PM EDT | 93.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.76% |
| FAS240510P00093500 | 2024-05-06 2:27PM EDT | 93.50 | 0.10 | 0.00 | 0.20 | -0.28 | -73.68% | 10 | 130 | 52.73% |
| FAS240510P00094000 | 2024-05-06 3:09PM EDT | 94.00 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 11 | 22 | 47.07% |
| FAS240510P00094500 | 2024-05-03 3:40PM EDT | 94.50 | 0.50 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 44.73% |
| FAS240510P00095000 | 2024-05-06 11:05AM EDT | 95.00 | 0.21 | 0.05 | 0.15 | -0.39 | -65.00% | 10 | 58 | 42.29% |
| FAS240510P00095500 | 2024-05-02 10:37AM EDT | 95.50 | 1.90 | 0.05 | 0.15 | 0.00 | - | - | 4 | 39.94% |
| FAS240510P00096000 | 2024-05-06 2:34PM EDT | 96.00 | 0.17 | 0.10 | 0.20 | -0.68 | -80.00% | 2 | 20 | 40.33% |
| FAS240510P00096500 | 2024-05-03 2:52PM EDT | 96.50 | 0.90 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 37.79% |
| FAS240510P00097000 | 2024-05-06 3:56PM EDT | 97.00 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 87 | 47 | 37.60% |
| FAS240510P00097500 | 2024-05-06 11:14AM EDT | 97.50 | 0.48 | 0.20 | 0.30 | -0.80 | -62.50% | 11 | 29 | 36.91% |
| FAS240510P00098000 | 2024-05-06 3:46PM EDT | 98.00 | 0.30 | 0.25 | 0.30 | -1.15 | -79.31% | 45 | 76 | 34.18% |
| FAS240510P00098500 | 2024-05-06 3:26PM EDT | 98.50 | 0.55 | 0.30 | 0.40 | -1.10 | -66.67% | 69 | 103 | 34.72% |
| FAS240510P00099000 | 2024-05-06 11:03AM EDT | 99.00 | 0.84 | 0.40 | 0.50 | -1.16 | -58.00% | 4 | 79 | 34.67% |
| FAS240510P00099500 | 2024-05-06 11:18AM EDT | 99.50 | 0.80 | 0.45 | 0.55 | -1.30 | -61.90% | 15 | 16 | 32.76% |
| FAS240510P00100000 | 2024-05-06 11:42AM EDT | 100.00 | 1.38 | 0.55 | 0.70 | -1.12 | -44.80% | 5 | 45 | 33.15% |
| FAS240510P00100500 | 2024-05-06 3:36PM EDT | 100.50 | 1.10 | 0.70 | 0.80 | -2.70 | -71.05% | 5 | 3 | 31.84% |
| FAS240510P00101000 | 2024-05-06 3:00PM EDT | 101.00 | 1.35 | 0.90 | 0.95 | -2.55 | -65.38% | 87 | 8 | 31.20% |
| FAS240510P00101500 | 2024-05-01 3:03PM EDT | 101.50 | 3.20 | 1.00 | 1.15 | 0.00 | - | - | 11 | 31.15% |
| FAS240510P00102000 | 2024-05-06 10:12AM EDT | 102.00 | 2.05 | 1.20 | 1.35 | -1.30 | -38.81% | 30 | 18 | 30.57% |
| FAS240510P00103000 | 2024-05-06 2:27PM EDT | 103.00 | 2.20 | 1.65 | 2.80 | -2.42 | -52.38% | 20 | 9 | 49.90% |
| FAS240510P00104000 | 2024-05-02 11:08AM EDT | 104.00 | 6.90 | 2.30 | 2.50 | 0.00 | - | 2 | 3 | 29.88% |
| FAS240510P00105000 | 2024-04-30 2:41PM EDT | 105.00 | 7.00 | 3.00 | 3.20 | 0.00 | - | 1 | 32 | 28.71% |
| FAS240510P00105500 | 2024-04-08 3:30PM EDT | 105.50 | 4.11 | 2.65 | 4.70 | 0.00 | - | - | 2 | 56.84% |
| FAS240510P00106000 | 2024-05-03 2:08PM EDT | 106.00 | 6.62 | 3.70 | 5.10 | 0.00 | - | 10 | 7 | 57.96% |
| FAS240510P00107500 | 2024-04-19 3:05PM EDT | 107.50 | 11.20 | 4.30 | 6.20 | 0.00 | - | 1 | 0 | 57.28% |
| FAS240510P00108000 | 2024-04-19 12:50PM EDT | 108.00 | 11.40 | 4.30 | 6.70 | 0.00 | - | 1 | 1 | 60.21% |
| FAS240510P00109000 | 2024-04-11 9:47AM EDT | 109.00 | 10.80 | 4.90 | 7.10 | 0.00 | - | - | 0 | 45.90% |
| FAS240510P00112000 | 2024-04-25 10:29AM EDT | 112.00 | 12.80 | 9.40 | 11.10 | 0.00 | - | - | 2 | 65.63% |
| FAS240510P00113000 | 2024-04-25 10:51AM EDT | 113.00 | 13.60 | 10.30 | 11.20 | 0.00 | - | - | 0 | 67.87% |
| FAS240510P00117000 | 2024-04-01 12:01PM EDT | 117.00 | 9.70 | 15.80 | 18.40 | 0.00 | - | - | 2 | 147.07% |
© 2024 Yahoo. All rights reserved.