Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705C00075000 | 2024-06-07 11:10AM EDT | 75.00 | 29.40 | 24.60 | 25.70 | 0.00 | - | 2 | 0 | 108.40% |
| FAS240705C00080000 | 2024-06-25 11:01AM EDT | 80.00 | 23.52 | 19.60 | 20.20 | 0.00 | - | 1 | 4 | 60.94% |
| FAS240705C00085000 | 2024-06-07 11:05AM EDT | 85.00 | 20.02 | 14.30 | 16.40 | 0.00 | - | 1 | 0 | 77.34% |
| FAS240705C00092000 | 2024-06-14 2:17PM EDT | 92.00 | 6.80 | 7.50 | 8.30 | 0.00 | - | - | 4 | 45.61% |
| FAS240705C00093000 | 2024-06-14 2:44PM EDT | 93.00 | 6.30 | 7.00 | 7.30 | 0.00 | - | - | 1 | 41.31% |
| FAS240705C00094000 | 2024-06-26 9:54AM EDT | 94.00 | 7.10 | 6.20 | 6.50 | 0.00 | - | 3 | 4 | 42.24% |
| FAS240705C00095000 | 2024-06-17 10:45AM EDT | 95.00 | 4.88 | 5.30 | 5.60 | 0.00 | - | 1 | 2 | 39.75% |
| FAS240705C00096000 | 2024-06-26 3:54PM EDT | 96.00 | 6.00 | 4.60 | 4.80 | 0.00 | - | 11 | 6 | 38.82% |
| FAS240705C00097000 | 2024-06-21 9:39AM EDT | 97.00 | 5.99 | 3.90 | 4.10 | 0.00 | - | 1 | 5 | 38.87% |
| FAS240705C00097500 | 2024-06-26 2:19PM EDT | 97.50 | 4.60 | 3.50 | 3.80 | 0.00 | - | 7 | 8 | 39.36% |
| FAS240705C00098000 | 2024-06-26 2:19PM EDT | 98.00 | 4.25 | 3.20 | 3.40 | 0.00 | - | 7 | 8 | 37.89% |
| FAS240705C00098500 | 2024-06-21 1:03PM EDT | 98.50 | 4.90 | 2.85 | 3.10 | 0.00 | - | 12 | 13 | 37.84% |
| FAS240705C00099000 | 2024-06-27 9:35AM EDT | 99.00 | 2.35 | 2.60 | 2.75 | -1.75 | -42.68% | 1 | 34 | 36.74% |
| FAS240705C00099500 | 2024-06-27 10:02AM EDT | 99.50 | 2.30 | 2.35 | 2.50 | -0.80 | -25.81% | 8 | 5 | 37.01% |
| FAS240705C00100000 | 2024-06-27 9:34AM EDT | 100.00 | 2.15 | 2.10 | 2.25 | -0.65 | -23.21% | 4 | 764 | 36.96% |
| FAS240705C00100500 | 2024-06-18 12:31PM EDT | 100.50 | 4.00 | 1.85 | 2.05 | 0.00 | - | 1 | 18 | 37.48% |
| FAS240705C00101000 | 2024-06-26 11:01AM EDT | 101.00 | 2.30 | 1.65 | 1.75 | 0.00 | - | 6 | 12 | 36.08% |
| FAS240705C00101500 | 2024-06-24 1:26PM EDT | 101.50 | 5.60 | 1.45 | 1.60 | 0.00 | - | 6 | 8 | 36.87% |
| FAS240705C00102000 | 2024-06-27 9:32AM EDT | 102.00 | 1.30 | 1.25 | 1.40 | -0.71 | -35.32% | 1 | 52 | 36.55% |
| FAS240705C00102500 | 2024-06-26 2:10PM EDT | 102.50 | 1.88 | 1.10 | 1.25 | 0.00 | - | 2 | 6 | 36.82% |
| FAS240705C00103000 | 2024-06-26 2:47PM EDT | 103.00 | 1.76 | 0.95 | 1.10 | 0.00 | - | 7 | 32 | 36.82% |
| FAS240705C00104000 | 2024-06-26 10:03AM EDT | 104.00 | 1.32 | 0.70 | 0.80 | 0.00 | - | 5 | 24 | 35.99% |
| FAS240705C00105000 | 2024-06-27 9:36AM EDT | 105.00 | 0.45 | 0.55 | 0.60 | -0.72 | -61.54% | 3 | 48 | 36.08% |
| FAS240705C00106000 | 2024-06-27 9:41AM EDT | 106.00 | 0.40 | 0.40 | 0.50 | -0.90 | -69.23% | 20 | 6 | 37.65% |
| FAS240705C00106500 | 2024-06-25 9:47AM EDT | 106.50 | 2.05 | 0.30 | 0.40 | 0.00 | - | 1 | 15 | 36.82% |
| FAS240705C00107000 | 2024-06-26 2:47PM EDT | 107.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 17 | 39 | 37.11% |
| FAS240705C00107500 | 2024-06-27 9:37AM EDT | 107.50 | 0.25 | 0.20 | 0.30 | -1.90 | -88.37% | 20 | 21 | 37.21% |
| FAS240705C00108000 | 2024-06-25 9:57AM EDT | 108.00 | 1.40 | 0.20 | 0.30 | 0.00 | - | 1 | 20 | 38.87% |
| FAS240705C00108500 | 2024-06-21 12:49PM EDT | 108.50 | 0.65 | 0.20 | 0.25 | 0.00 | - | 5 | 5 | 38.67% |
| FAS240705C00109000 | 2024-06-26 11:54AM EDT | 109.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 9 | 19 | 40.23% |
| FAS240705C00110000 | 2024-06-25 2:33PM EDT | 110.00 | 0.65 | 0.10 | 0.70 | 0.00 | - | 9 | 123 | 57.81% |
| FAS240705C00111000 | 2024-06-24 11:12AM EDT | 111.00 | 1.12 | 0.05 | 0.75 | 0.00 | - | 21 | 23 | 52.15% |
| FAS240705C00112000 | 2024-06-24 3:57PM EDT | 112.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 55 | 73 | 55.27% |
| FAS240705C00114000 | 2024-06-21 9:47AM EDT | 114.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 91 | 61.38% |
| FAS240705C00115000 | 2024-06-26 11:14AM EDT | 115.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 60 | 64.36% |
| FAS240705C00116000 | 2024-06-25 9:37AM EDT | 116.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 66.21% |
| FAS240705C00117000 | 2024-06-24 10:53AM EDT | 117.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 9 | 9 | 70.12% |
| FAS240705C00118000 | 2024-06-18 1:34PM EDT | 118.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | - | 2 | 59.47% |
| FAS240705C00120000 | 2024-06-24 10:24AM EDT | 120.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 78.32% |
| FAS240705C00123000 | 2024-06-18 11:48AM EDT | 123.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 2 | 86.13% |
| FAS240705C00125000 | 2024-06-24 9:44AM EDT | 125.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 7 | 8 | 75.59% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705P00060000 | 2024-06-25 11:33AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 186.72% |
| FAS240705P00065000 | 2024-06-21 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 163.38% |
| FAS240705P00075000 | 2024-05-28 10:55AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 116.60% |
| FAS240705P00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 94.92% |
| FAS240705P00085000 | 2024-06-26 10:30AM EDT | 85.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 46 | 56 | 63.18% |
| FAS240705P00088000 | 2024-06-25 3:59PM EDT | 88.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 5 | 17 | 53.32% |
| FAS240705P00090000 | 2024-06-26 10:49AM EDT | 90.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 2 | 43 | 51.17% |
| FAS240705P00092000 | 2024-06-26 10:30AM EDT | 92.00 | 0.63 | 0.35 | 0.45 | 0.00 | - | 40 | 27 | 46.29% |
| FAS240705P00093000 | 2024-06-18 10:06AM EDT | 93.00 | 1.30 | 0.45 | 0.55 | 0.00 | - | - | 2 | 44.78% |
| FAS240705P00094000 | 2024-06-26 12:10PM EDT | 94.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 3 | 7 | 42.73% |
| FAS240705P00095000 | 2024-06-26 2:44PM EDT | 95.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 13 | 17 | 42.43% |
| FAS240705P00095500 | 2024-06-17 10:28AM EDT | 95.50 | 2.70 | 0.80 | 0.95 | 0.00 | - | - | 1 | 41.92% |
| FAS240705P00096000 | 2024-06-26 3:52PM EDT | 96.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 10 | 24 | 41.21% |
| FAS240705P00096500 | 2024-06-17 11:26AM EDT | 96.50 | 3.00 | 1.05 | 1.15 | 0.00 | - | - | 1 | 40.33% |
| FAS240705P00097000 | 2024-06-25 3:30PM EDT | 97.00 | 1.04 | 1.20 | 1.30 | 0.00 | - | 13 | 20 | 40.14% |
| FAS240705P00098000 | 2024-06-27 9:33AM EDT | 98.00 | 1.97 | 1.50 | 1.65 | -0.33 | -14.35% | 1 | 15 | 39.92% |
| FAS240705P00098500 | 2024-06-27 9:37AM EDT | 98.50 | 2.30 | 1.70 | 1.90 | +1.00 | +76.92% | 4 | 2 | 40.67% |
| FAS240705P00099000 | 2024-06-26 2:24PM EDT | 99.00 | 2.00 | 1.95 | 2.10 | -0.15 | -6.98% | 2 | 59 | 40.33% |
| FAS240705P00100000 | 2024-06-26 2:42PM EDT | 100.00 | 2.60 | 2.40 | 2.55 | 0.00 | - | 12 | 76 | 39.70% |
| FAS240705P00100500 | 2024-06-13 10:17AM EDT | 100.50 | 5.50 | 2.65 | 2.85 | 0.00 | - | 4 | 4 | 40.19% |
| FAS240705P00101000 | 2024-06-26 10:42AM EDT | 101.00 | 3.69 | 2.95 | 3.20 | 0.00 | - | 1 | 13 | 41.26% |
| FAS240705P00101500 | 2024-06-13 10:09AM EDT | 101.50 | 6.20 | 3.20 | 3.40 | 0.00 | - | 4 | 17 | 39.65% |
| FAS240705P00102000 | 2024-06-20 2:03PM EDT | 102.00 | 2.80 | 3.60 | 3.80 | 0.00 | - | 9 | 63 | 41.09% |
| FAS240705P00102500 | 2024-06-24 10:15AM EDT | 102.50 | 1.80 | 3.90 | 4.10 | 0.00 | - | 1 | 8 | 40.63% |
| FAS240705P00103000 | 2024-06-25 9:40AM EDT | 103.00 | 2.00 | 4.20 | 4.50 | 0.00 | - | 1 | 41 | 41.65% |
| FAS240705P00104000 | 2024-06-20 9:46AM EDT | 104.00 | 4.80 | 5.00 | 5.20 | 0.00 | - | 2 | 4 | 41.31% |
| FAS240705P00104500 | 2024-06-12 2:48PM EDT | 104.50 | 7.20 | 5.30 | 5.60 | 0.00 | - | - | 11 | 41.75% |
| FAS240705P00105000 | 2024-06-24 3:57PM EDT | 105.00 | 3.00 | 5.70 | 6.10 | 0.00 | - | 2 | 19 | 44.04% |
| FAS240705P00105500 | 2024-06-24 12:39PM EDT | 105.50 | 2.60 | 6.20 | 6.50 | 0.00 | - | 11 | 20 | 44.19% |
| FAS240705P00106000 | 2024-06-20 2:27PM EDT | 106.00 | 4.79 | 6.60 | 7.00 | 0.00 | - | 10 | 11 | 46.34% |
| FAS240705P00106500 | 2024-06-25 2:14PM EDT | 106.50 | 5.30 | 7.00 | 8.70 | 0.00 | - | 1 | 10 | 55.84% |
| FAS240705P00107500 | 2024-06-10 2:08PM EDT | 107.50 | 7.20 | 7.90 | 8.30 | 0.00 | - | - | 2 | 47.75% |
| FAS240705P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.84 | 8.30 | 9.20 | 0.00 | - | 6 | 57 | 48.88% |
| FAS240705P00109500 | 2024-06-10 3:15PM EDT | 109.50 | 8.50 | 9.90 | 11.10 | 0.00 | - | - | 6 | 60.35% |
| FAS240705P00110000 | 2024-06-27 10:02AM EDT | 110.00 | 11.12 | 9.90 | 12.20 | +3.42 | +44.42% | 3 | 6 | 63.43% |
| FAS240705P00112000 | 2024-06-03 11:35AM EDT | 112.00 | 11.50 | 12.20 | 12.60 | 0.00 | - | 4 | 4 | 50.20% |
| FAS240705P00114000 | 2024-06-04 10:16AM EDT | 114.00 | 11.80 | 13.60 | 16.50 | 0.00 | - | 2 | 2 | 77.73% |
| FAS240705P00130000 | 2024-06-17 11:40AM EDT | 130.00 | 32.65 | 29.60 | 32.50 | 0.00 | - | 27 | 0 | 124.81% |
© 2024 Yahoo. All rights reserved.