Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018C00060000 | 2024-04-15 9:30AM EDT | 60.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS241018C00065000 | 2024-06-14 10:28AM EDT | 65.00 | 32.70 | 35.70 | 37.30 | 0.00 | - | 7 | 14 | 62.74% |
| FAS241018C00070000 | 2024-06-26 12:22PM EDT | 70.00 | 32.10 | 30.00 | 32.10 | 0.00 | - | 1 | 8 | 60.30% |
| FAS241018C00075000 | 2024-06-06 10:41AM EDT | 75.00 | 30.10 | 26.30 | 27.70 | 0.00 | - | 1 | 7 | 50.77% |
| FAS241018C00076000 | 2024-06-03 11:01AM EDT | 76.00 | 28.80 | 25.90 | 26.90 | 0.00 | - | 1 | 1 | 52.42% |
| FAS241018C00077000 | 2024-06-06 10:40AM EDT | 77.00 | 28.50 | 25.50 | 26.00 | 0.00 | - | 1 | 19 | 53.41% |
| FAS241018C00078000 | 2024-06-11 1:54PM EDT | 78.00 | 24.10 | 24.70 | 25.50 | 0.00 | - | 6 | 8 | 54.20% |
| FAS241018C00079000 | 2024-06-14 2:45PM EDT | 79.00 | 21.90 | 22.70 | 25.20 | 0.00 | - | 1 | 16 | 51.33% |
| FAS241018C00080000 | 2024-06-25 2:32PM EDT | 80.00 | 26.10 | 23.00 | 24.30 | 0.00 | - | 5 | 32 | 54.33% |
| FAS241018C00081000 | 2024-06-14 12:57PM EDT | 81.00 | 20.89 | 22.20 | 23.00 | 0.00 | - | 3 | 5 | 52.15% |
| FAS241018C00082000 | 2024-06-14 3:23PM EDT | 82.00 | 19.80 | 20.60 | 22.10 | 0.00 | - | 2 | 16 | 53.48% |
| FAS241018C00083000 | 2024-06-21 11:23AM EDT | 83.00 | 22.00 | 20.70 | 21.60 | 0.00 | - | 1 | 4 | 51.89% |
| FAS241018C00084000 | 2024-06-12 9:56AM EDT | 84.00 | 21.60 | 19.90 | 20.90 | 0.00 | - | - | 4 | 51.50% |
| FAS241018C00085000 | 2024-06-18 1:07PM EDT | 85.00 | 20.20 | 19.10 | 19.60 | 0.00 | - | 1 | 90 | 50.75% |
| FAS241018C00086000 | 2024-06-14 2:54PM EDT | 86.00 | 16.80 | 18.20 | 18.70 | 0.00 | - | 1 | 5 | 49.39% |
| FAS241018C00087000 | 2024-06-26 11:55AM EDT | 87.00 | 18.60 | 17.60 | 18.10 | 0.00 | - | 3 | 17 | 49.67% |
| FAS241018C00088000 | 2024-06-21 10:06AM EDT | 88.00 | 18.40 | 16.90 | 17.40 | 0.00 | - | 1 | 9 | 49.32% |
| FAS241018C00089000 | 2024-06-21 10:06AM EDT | 89.00 | 17.70 | 16.20 | 16.60 | 0.00 | - | 1 | 15 | 48.38% |
| FAS241018C00090000 | 2024-06-21 3:45PM EDT | 90.00 | 17.42 | 15.50 | 16.00 | 0.00 | - | 1 | 66 | 48.42% |
| FAS241018C00091000 | 2024-06-10 1:43PM EDT | 91.00 | 17.40 | 14.80 | 15.30 | 0.00 | - | 2 | 21 | 47.88% |
| FAS241018C00092000 | 2024-06-25 12:30PM EDT | 92.00 | 16.43 | 14.20 | 14.50 | 0.00 | - | 10 | 39 | 46.78% |
| FAS241018C00093000 | 2024-06-10 11:52AM EDT | 93.00 | 15.60 | 13.60 | 13.90 | 0.00 | - | 1 | 4 | 46.62% |
| FAS241018C00094000 | 2024-06-24 3:13PM EDT | 94.00 | 17.47 | 12.90 | 13.20 | 0.00 | - | 5 | 7 | 45.91% |
| FAS241018C00095000 | 2024-06-12 1:33PM EDT | 95.00 | 13.10 | 12.30 | 12.70 | 0.00 | - | 9 | 38 | 46.08% |
| FAS241018C00096000 | 2024-06-26 2:55PM EDT | 96.00 | 12.80 | 11.70 | 12.10 | 0.00 | - | 1 | 23 | 45.71% |
| FAS241018C00097000 | 2024-06-10 2:18PM EDT | 97.00 | 13.90 | 11.10 | 11.50 | 0.00 | - | 1 | 11 | 45.27% |
| FAS241018C00098000 | 2024-06-26 11:44AM EDT | 98.00 | 11.30 | 10.50 | 10.90 | 0.00 | - | 7 | 2 | 44.76% |
| FAS241018C00099000 | 2024-06-21 9:55AM EDT | 99.00 | 11.70 | 10.00 | 10.40 | 0.00 | - | 1 | 12 | 44.65% |
| FAS241018C00100000 | 2024-06-26 12:06PM EDT | 100.00 | 10.23 | 9.40 | 9.80 | 0.00 | - | 3 | 365 | 44.01% |
| FAS241018C00105000 | 2024-06-27 9:30AM EDT | 105.00 | 7.00 | 7.00 | 7.40 | -1.90 | -21.35% | 1 | 90 | 42.49% |
| FAS241018C00110000 | 2024-06-26 10:16AM EDT | 110.00 | 5.62 | 5.10 | 5.40 | 0.00 | - | 10 | 793 | 41.00% |
| FAS241018C00115000 | 2024-06-24 10:28AM EDT | 115.00 | 6.10 | 3.60 | 3.90 | 0.00 | - | 3 | 89 | 40.14% |
| FAS241018C00120000 | 2024-06-27 10:22AM EDT | 120.00 | 2.63 | 2.55 | 2.75 | -0.97 | -26.94% | 1 | 145 | 39.37% |
| FAS241018C00125000 | 2024-06-26 12:54PM EDT | 125.00 | 2.10 | 1.75 | 1.90 | 0.00 | - | 2 | 25 | 38.75% |
| FAS241018C00130000 | 2024-06-27 9:34AM EDT | 130.00 | 1.25 | 1.15 | 1.35 | -1.15 | -47.92% | 7 | 153 | 38.75% |
| FAS241018C00135000 | 2024-06-24 10:21AM EDT | 135.00 | 1.60 | 0.75 | 0.95 | 0.00 | - | 10 | 150 | 38.75% |
| FAS241018C00140000 | 2024-05-29 11:49AM EDT | 140.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | 1 | 29 | 39.21% |
| FAS241018C00145000 | 2024-05-16 9:32AM EDT | 145.00 | 2.14 | 0.20 | 0.75 | 0.00 | - | 2 | 5 | 42.87% |
| FAS241018C00150000 | 2024-06-03 11:53AM EDT | 150.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 10 | 118 | 45.75% |
| FAS241018C00155000 | 2024-04-25 10:34AM EDT | 155.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 1 | 3 | 47.10% |
| FAS241018C00160000 | 2024-04-10 3:31PM EDT | 160.00 | 1.55 | 0.60 | 0.90 | 0.00 | - | 1 | 0 | 51.12% |
| FAS241018C00165000 | 2024-04-04 1:43PM EDT | 165.00 | 1.87 | 0.10 | 1.60 | 0.00 | - | 1 | 2 | 54.98% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018P00050000 | 2024-06-21 1:17PM EDT | 50.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 1 | 49 | 68.65% |
| FAS241018P00055000 | 2024-06-24 10:37AM EDT | 55.00 | 0.40 | 0.25 | 1.00 | 0.00 | - | 6 | 15 | 66.65% |
| FAS241018P00060000 | 2024-06-13 12:13PM EDT | 60.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 3 | 339 | 61.57% |
| FAS241018P00065000 | 2024-06-24 3:55PM EDT | 65.00 | 0.86 | 1.00 | 1.15 | 0.00 | - | 151 | 262 | 57.57% |
| FAS241018P00070000 | 2024-06-20 2:18PM EDT | 70.00 | 1.27 | 1.40 | 1.55 | 0.00 | - | 2 | 27 | 54.20% |
| FAS241018P00075000 | 2024-06-20 12:38PM EDT | 75.00 | 1.90 | 1.90 | 2.05 | 0.00 | - | 1 | 71 | 50.75% |
| FAS241018P00076000 | 2024-06-05 11:27AM EDT | 76.00 | 2.39 | 2.05 | 2.20 | 0.00 | - | 5 | 10 | 50.34% |
| FAS241018P00077000 | 2024-04-15 3:49PM EDT | 77.00 | 6.30 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 47.63% |
| FAS241018P00078000 | 2024-06-24 11:23AM EDT | 78.00 | 1.75 | 2.30 | 2.50 | 0.00 | - | 1 | 8 | 49.93% |
| FAS241018P00079000 | 2024-05-20 2:25PM EDT | 79.00 | 2.05 | 2.35 | 2.60 | 0.00 | - | 1 | 2 | 48.95% |
| FAS241018P00080000 | 2024-06-26 12:08PM EDT | 80.00 | 2.80 | 2.60 | 2.80 | 0.00 | - | 1 | 121 | 48.66% |
| FAS241018P00081000 | 2024-05-28 10:05AM EDT | 81.00 | 2.85 | 2.75 | 3.00 | 0.00 | - | 1 | 2 | 48.29% |
| FAS241018P00083000 | 2024-06-13 12:40PM EDT | 83.00 | 4.05 | 3.20 | 3.40 | 0.00 | - | 1 | 3 | 47.35% |
| FAS241018P00084000 | 2024-06-12 11:41AM EDT | 84.00 | 3.69 | 3.40 | 3.60 | 0.00 | - | 1 | 34 | 46.80% |
| FAS241018P00085000 | 2024-06-26 11:02AM EDT | 85.00 | 3.81 | 3.60 | 3.80 | 0.00 | - | 1 | 47 | 46.18% |
| FAS241018P00086000 | 2024-04-22 11:39AM EDT | 86.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS241018P00087000 | 2024-06-26 3:02PM EDT | 87.00 | 4.11 | 4.10 | 4.30 | 0.00 | - | 11 | 23 | 45.35% |
| FAS241018P00088000 | 2024-06-12 11:51AM EDT | 88.00 | 4.75 | 4.40 | 4.60 | 0.00 | - | - | 1 | 45.11% |
| FAS241018P00089000 | 2024-06-17 9:46AM EDT | 89.00 | 5.50 | 4.60 | 4.90 | 0.00 | - | 1 | 2 | 44.79% |
| FAS241018P00090000 | 2024-06-25 3:44PM EDT | 90.00 | 4.60 | 4.90 | 5.20 | 0.00 | - | 1 | 40 | 44.40% |
| FAS241018P00091000 | 2024-04-23 12:40PM EDT | 91.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| FAS241018P00092000 | 2024-05-08 3:55PM EDT | 92.00 | 6.10 | 5.00 | 5.40 | 0.00 | - | 1 | 4 | 41.41% |
| FAS241018P00093000 | 2024-04-22 10:04AM EDT | 93.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAS241018P00094000 | 2024-06-11 10:58AM EDT | 94.00 | 7.50 | 6.20 | 6.50 | 0.00 | - | 2 | 24 | 42.65% |
| FAS241018P00095000 | 2024-06-26 11:08AM EDT | 95.00 | 6.90 | 6.60 | 6.90 | 0.00 | - | 1 | 36 | 42.40% |
| FAS241018P00096000 | 2024-06-13 10:33AM EDT | 96.00 | 8.81 | 6.90 | 7.20 | 0.00 | - | 2 | 4 | 41.60% |
| FAS241018P00097000 | 2024-05-28 9:30AM EDT | 97.00 | 6.85 | 7.10 | 8.40 | 0.00 | - | 1 | 4 | 44.91% |
| FAS241018P00098000 | 2024-05-30 2:53PM EDT | 98.00 | 8.50 | 7.80 | 8.10 | 0.00 | - | 2 | 25 | 41.21% |
| FAS241018P00099000 | 2024-06-24 12:42PM EDT | 99.00 | 6.35 | 8.20 | 8.50 | 0.00 | - | 1 | 80 | 40.66% |
| FAS241018P00100000 | 2024-06-20 3:12PM EDT | 100.00 | 8.16 | 8.70 | 9.00 | 0.00 | - | 24 | 106 | 40.50% |
| FAS241018P00105000 | 2024-06-25 12:11PM EDT | 105.00 | 10.49 | 11.20 | 11.50 | 0.00 | - | 1 | 16 | 38.54% |
| FAS241018P00110000 | 2024-06-25 11:24AM EDT | 110.00 | 13.12 | 14.30 | 14.60 | 0.00 | - | 5 | 50 | 37.34% |
| FAS241018P00115000 | 2024-06-26 2:57PM EDT | 115.00 | 17.30 | 17.60 | 18.10 | 0.00 | - | 2 | 25 | 36.08% |
| FAS241018P00120000 | 2024-06-13 10:26AM EDT | 120.00 | 24.50 | 20.10 | 22.00 | 0.00 | - | 1 | 16 | 34.99% |
| FAS241018P00125000 | 2024-06-26 2:58PM EDT | 125.00 | 25.20 | 25.70 | 26.30 | 0.00 | - | 2 | 359 | 34.55% |
| FAS241018P00130000 | 2024-06-26 2:58PM EDT | 130.00 | 29.70 | 30.10 | 32.30 | 0.00 | - | 1 | 3 | 45.90% |
| FAS241018P00135000 | 2024-03-11 12:47PM EDT | 135.00 | 36.20 | 34.80 | 36.80 | 0.00 | - | 1 | 1 | 46.30% |
| FAS241018P00140000 | 2024-06-17 11:13AM EDT | 140.00 | 42.70 | 38.20 | 42.30 | 0.00 | - | 39 | 42 | 53.71% |
| FAS241018P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 34.70 | 42.00 | 46.00 | 0.00 | - | 2 | 2 | 46.02% |
| FAS241018P00155000 | 2024-06-12 9:32AM EDT | 155.00 | 52.85 | 53.10 | 57.30 | 0.00 | - | 1 | 0 | 63.82% |
| FAS241018P00165000 | 2024-06-12 9:38AM EDT | 165.00 | 62.40 | 63.60 | 67.40 | 0.00 | - | 2 | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.