Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240426C00065000 | 2024-04-25 9:34AM EDT | 65.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS240426C00070000 | 2024-04-25 9:47AM EDT | 70.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAS240426C00072000 | 2024-04-18 2:45PM EDT | 72.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| FAS240426C00073000 | 2024-04-18 3:54PM EDT | 73.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| FAS240426C00074000 | 2024-04-19 11:57AM EDT | 74.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FAS240426C00075000 | 2024-04-25 3:48PM EDT | 75.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS240426C00076000 | 2024-04-19 2:15PM EDT | 76.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240426C00083000 | 2024-04-16 11:04AM EDT | 83.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FAS240426C00085000 | 2024-04-25 3:48PM EDT | 85.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| FAS240426C00086000 | 2024-04-15 12:00PM EDT | 86.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FAS240426C00087000 | 2024-04-16 1:32PM EDT | 87.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FAS240426C00088000 | 2024-04-19 11:37AM EDT | 88.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| FAS240426C00089000 | 2024-04-19 11:18AM EDT | 89.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAS240426C00090000 | 2024-04-23 1:35PM EDT | 90.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| FAS240426C00091000 | 2024-04-19 2:30PM EDT | 91.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAS240426C00092000 | 2024-04-25 10:26AM EDT | 92.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| FAS240426C00093000 | 2024-04-25 10:08AM EDT | 93.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240426C00093500 | 2024-04-18 9:38AM EDT | 93.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FAS240426C00094000 | 2024-04-25 2:01PM EDT | 94.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAS240426C00094500 | 2024-04-25 10:41AM EDT | 94.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| FAS240426C00095000 | 2024-04-25 3:53PM EDT | 95.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| FAS240426C00095500 | 2024-04-23 12:29PM EDT | 95.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240426C00096000 | 2024-04-23 10:23AM EDT | 96.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240426C00096500 | 2024-04-22 3:35PM EDT | 96.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FAS240426C00097000 | 2024-04-25 10:11AM EDT | 97.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 18 | 51 | 0.00% |
| FAS240426C00097500 | 2024-04-25 1:17PM EDT | 97.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| FAS240426C00098000 | 2024-04-25 3:53PM EDT | 98.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 0.00% |
| FAS240426C00098500 | 2024-04-25 12:39PM EDT | 98.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 0.00% |
| FAS240426C00099000 | 2024-04-25 3:28PM EDT | 99.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FAS240426C00099500 | 2024-04-25 3:03PM EDT | 99.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 0.00% |
| FAS240426C00100000 | 2024-04-25 3:57PM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 67 | 230 | 0.00% |
| FAS240426C00100500 | 2024-04-25 3:55PM EDT | 100.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 0.00% |
| FAS240426C00101000 | 2024-04-25 3:35PM EDT | 101.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 17 | 140 | 0.00% |
| FAS240426C00101500 | 2024-04-25 3:17PM EDT | 101.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| FAS240426C00102000 | 2024-04-25 3:35PM EDT | 102.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 167 | 3.13% |
| FAS240426C00102500 | 2024-04-25 10:38AM EDT | 102.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FAS240426C00103000 | 2024-04-25 3:26PM EDT | 103.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| FAS240426C00103500 | 2024-04-25 3:57PM EDT | 103.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FAS240426C00104000 | 2024-04-25 3:57PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| FAS240426C00105000 | 2024-04-25 12:42PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| FAS240426C00106000 | 2024-04-25 2:31PM EDT | 106.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAS240426C00107000 | 2024-04-24 3:57PM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 25.00% |
| FAS240426C00108000 | 2024-04-25 9:30AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 720 | 25.00% |
| FAS240426C00109000 | 2024-04-25 10:34AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| FAS240426C00110000 | 2024-04-24 12:16PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240426C00111000 | 2024-04-23 1:30PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| FAS240426C00112000 | 2024-04-22 2:37PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAS240426C00113000 | 2024-04-05 1:19PM EDT | 113.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FAS240426C00114000 | 2024-04-22 10:27AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FAS240426C00115000 | 2024-04-22 11:38AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS240426C00116000 | 2024-04-15 10:08AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FAS240426C00117000 | 2024-04-12 10:38AM EDT | 117.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240426C00118000 | 2024-04-11 11:16AM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| FAS240426C00119000 | 2024-04-12 2:57PM EDT | 119.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 50.00% |
| FAS240426C00120000 | 2024-04-15 3:28PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| FAS240426C00121000 | 2024-04-02 10:39AM EDT | 121.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| FAS240426C00122000 | 2024-04-10 3:59PM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAS240426C00123000 | 2024-04-04 10:04AM EDT | 123.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| FAS240426C00125000 | 2024-04-17 1:56PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| FAS240426C00130000 | 2024-03-21 10:35AM EDT | 130.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 3 | 290.43% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240426P00060000 | 2024-03-18 10:41AM EDT | 60.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 573.05% |
| FAS240426P00070000 | 2024-04-22 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAS240426P00075000 | 2024-04-19 1:31PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FAS240426P00080000 | 2024-04-19 2:56PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240426P00082000 | 2024-04-23 12:10PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240426P00083000 | 2024-04-25 9:56AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 4 | 50.00% |
| FAS240426P00085000 | 2024-04-25 9:54AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 107 | 50.00% |
| FAS240426P00086000 | 2024-04-22 1:15PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| FAS240426P00087000 | 2024-04-22 1:15PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 46 | 50.00% |
| FAS240426P00088000 | 2024-04-22 10:09AM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| FAS240426P00089000 | 2024-04-25 11:32AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| FAS240426P00090000 | 2024-04-25 1:29PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 312 | 50.00% |
| FAS240426P00091000 | 2024-04-25 2:07PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| FAS240426P00092000 | 2024-04-22 9:36AM EDT | 92.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| FAS240426P00093000 | 2024-04-25 10:52AM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| FAS240426P00093500 | 2024-04-24 3:54PM EDT | 93.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| FAS240426P00094000 | 2024-04-24 10:55AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| FAS240426P00094500 | 2024-04-23 3:50PM EDT | 94.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 25.00% |
| FAS240426P00095000 | 2024-04-25 10:02AM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240426P00095500 | 2024-04-25 1:10PM EDT | 95.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240426P00096000 | 2024-04-25 3:21PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FAS240426P00096500 | 2024-04-25 11:08AM EDT | 96.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| FAS240426P00097000 | 2024-04-25 10:35AM EDT | 97.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240426P00097500 | 2024-04-25 10:53AM EDT | 97.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| FAS240426P00098000 | 2024-04-25 10:03AM EDT | 98.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| FAS240426P00098500 | 2024-04-25 10:32AM EDT | 98.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAS240426P00099000 | 2024-04-24 1:11PM EDT | 99.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 54 | 25 | 12.50% |
| FAS240426P00099500 | 2024-04-25 2:22PM EDT | 99.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| FAS240426P00100000 | 2024-04-25 3:55PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 75 | 63 | 6.25% |
| FAS240426P00101000 | 2024-04-25 2:54PM EDT | 101.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 23 | 316 | 3.13% |
| FAS240426P00101500 | 2024-04-25 2:22PM EDT | 101.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| FAS240426P00102000 | 2024-04-25 3:55PM EDT | 102.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FAS240426P00102500 | 2024-04-25 12:14PM EDT | 102.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 0.00% |
| FAS240426P00103000 | 2024-04-25 1:39PM EDT | 103.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS240426P00103500 | 2024-04-25 9:30AM EDT | 103.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| FAS240426P00104000 | 2024-04-25 3:04PM EDT | 104.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| FAS240426P00105000 | 2024-04-25 9:38AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| FAS240426P00106000 | 2024-04-25 1:38PM EDT | 106.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FAS240426P00107000 | 2024-04-24 9:54AM EDT | 107.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| FAS240426P00108000 | 2024-04-25 9:41AM EDT | 108.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 4 | 0.00% |
| FAS240426P00109000 | 2024-04-25 1:06PM EDT | 109.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FAS240426P00110000 | 2024-04-12 9:48AM EDT | 110.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240426P00111000 | 2024-04-23 1:34PM EDT | 111.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS240426P00112000 | 2024-04-09 12:00PM EDT | 112.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FAS240426P00113000 | 2024-04-24 2:16PM EDT | 113.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| FAS240426P00114000 | 2024-04-24 2:16PM EDT | 114.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| FAS240426P00115000 | 2024-04-24 2:16PM EDT | 115.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAS240426P00116000 | 2024-04-25 11:19AM EDT | 116.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240426P00117000 | 2024-04-24 2:16PM EDT | 117.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 18 | 5 | 0.00% |
| FAS240426P00118000 | 2024-04-10 3:52PM EDT | 118.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FAS240426P00119000 | 2024-04-24 2:16PM EDT | 119.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS240426P00120000 | 2024-04-24 2:16PM EDT | 120.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FAS240426P00122000 | 2024-04-15 11:34AM EDT | 122.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.