Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250117C00001000 | 2024-03-28 11:31AM EDT | 1.00 | 8.92 | 7.80 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| FAZ250117C00005000 | 2024-01-30 2:15PM EDT | 5.00 | 7.30 | 5.80 | 6.90 | 0.00 | - | 3 | 34 | 76.76% |
| FAZ250117C00007000 | 2024-06-03 11:04AM EDT | 7.00 | 3.76 | 2.20 | 6.40 | 0.00 | - | 1 | 3 | 153.42% |
| FAZ250117C00008000 | 2024-05-14 11:18AM EDT | 8.00 | 2.60 | 1.10 | 5.20 | 0.00 | - | 1 | 26 | 120.12% |
| FAZ250117C00009000 | 2024-05-23 10:27AM EDT | 9.00 | 2.45 | 1.70 | 4.40 | 0.00 | - | 5 | 18 | 57.23% |
| FAZ250117C00010000 | 2024-06-04 11:45AM EDT | 10.00 | 2.00 | 1.95 | 2.45 | 0.00 | - | 1 | 806 | 55.96% |
| FAZ250117C00011000 | 2024-06-13 11:08AM EDT | 11.00 | 1.60 | 1.60 | 1.85 | 0.00 | - | 4 | 529 | 52.15% |
| FAZ250117C00012000 | 2024-06-17 10:51AM EDT | 12.00 | 1.45 | 1.25 | 1.50 | +0.13 | +9.85% | 8 | 303 | 53.42% |
| FAZ250117C00013000 | 2024-06-14 9:45AM EDT | 13.00 | 1.05 | 1.05 | 1.35 | 0.00 | - | 1 | 53 | 53.91% |
| FAZ250117C00014000 | 2024-06-11 11:25AM EDT | 14.00 | 0.85 | 0.85 | 1.20 | 0.00 | - | 2 | 49 | 56.35% |
| FAZ250117C00015000 | 2024-06-07 3:26PM EDT | 15.00 | 0.68 | 0.70 | 1.00 | 0.00 | - | 70 | 192 | 57.42% |
| FAZ250117C00016000 | 2024-06-13 10:48AM EDT | 16.00 | 0.67 | 0.60 | 0.90 | 0.00 | - | 8 | 56 | 59.77% |
| FAZ250117C00017000 | 2024-06-11 10:02AM EDT | 17.00 | 0.57 | 0.55 | 0.85 | 0.00 | - | 10 | 28 | 63.04% |
| FAZ250117C00018000 | 2024-05-02 2:53PM EDT | 18.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 1 | 276 | 74.56% |
| FAZ250117C00019000 | 2024-03-27 3:49PM EDT | 19.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 4 | 360 | 69.82% |
| FAZ250117C00020000 | 2024-06-11 1:07PM EDT | 20.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 556 | 64.36% |
| FAZ250117C00021000 | 2024-05-13 12:51PM EDT | 21.00 | 0.34 | 0.00 | 2.40 | 0.00 | - | 2 | 115 | 96.68% |
| FAZ250117C00022000 | 2024-04-10 1:39PM EDT | 22.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 3 | 36 | 56.84% |
| FAZ250117C00023000 | 2024-02-21 4:15PM EDT | 23.00 | 0.95 | 0.40 | 0.50 | 0.00 | - | 1 | 38 | 74.95% |
| FAZ250117C00024000 | 2024-05-14 1:39PM EDT | 24.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 107 | 63.77% |
| FAZ250117C00025000 | 2024-05-06 10:53AM EDT | 25.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 36 | 965 | 107.81% |
| FAZ250117C00026000 | 2024-06-13 12:05PM EDT | 26.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 13 | 70.22% |
| FAZ250117C00027000 | 2024-06-13 12:15PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 362 | 25.00% |
| FAZ250117C00028000 | 2024-06-13 12:00PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 83.59% |
| FAZ250117C00029000 | 2024-06-13 10:24AM EDT | 29.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 74.61% |
| FAZ250117C00030000 | 2024-06-13 10:24AM EDT | 30.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 370 | 74.61% |
| FAZ250117C00031000 | 2024-06-13 12:05PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 89.65% |
| FAZ250117C00032000 | 2024-05-13 9:45AM EDT | 32.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 121.78% |
| FAZ250117C00033000 | 2024-05-09 10:48AM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 93.36% |
| FAZ250117C00034000 | 2024-04-30 2:52PM EDT | 34.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 47 | 122.90% |
| FAZ250117C00035000 | 2024-05-01 12:21PM EDT | 35.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | 10 | 72 | 95.21% |
| FAZ250117C00036000 | 2024-05-17 12:57PM EDT | 36.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 184 | 76.56% |
| FAZ250117C00037000 | 2024-06-13 12:23PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 99.80% |
| FAZ250117C00038000 | 2024-06-14 3:56PM EDT | 38.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 4 | 260 | 82.23% |
| FAZ250117C00040000 | 2024-06-13 10:38AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 355 | 104.10% |
| FAZ250117C00045000 | 2024-06-13 2:54PM EDT | 45.00 | 0.06 | 0.05 | 1.20 | 0.00 | - | 25 | 995 | 123.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250117P00005000 | 2024-06-13 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,549 | 25.00% |
| FAZ250117P00006000 | 2024-05-21 9:30AM EDT | 6.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 87.01% |
| FAZ250117P00008000 | 2024-05-13 10:22AM EDT | 8.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 59.52% |
| FAZ250117P00009000 | 2024-05-21 1:14PM EDT | 9.00 | 1.05 | 0.00 | 1.60 | 0.00 | - | 200 | 222 | 54.59% |
| FAZ250117P00010000 | 2024-06-14 10:06AM EDT | 10.00 | 0.95 | 0.95 | 1.80 | 0.00 | - | 1 | 539 | 59.38% |
| FAZ250117P00011000 | 2024-06-05 3:48PM EDT | 11.00 | 1.90 | 1.45 | 3.60 | 0.00 | - | 2 | 19 | 78.17% |
| FAZ250117P00012000 | 2024-04-25 12:21PM EDT | 12.00 | 2.80 | 1.85 | 4.60 | 0.00 | - | 5 | 79 | 80.08% |
| FAZ250117P00013000 | 2024-05-08 2:45PM EDT | 13.00 | 3.50 | 3.30 | 5.30 | 0.00 | - | 8 | 148 | 91.46% |
| FAZ250117P00014000 | 2024-03-26 3:46PM EDT | 14.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 72.95% |
| FAZ250117P00015000 | 2024-04-24 2:24PM EDT | 15.00 | 5.29 | 3.00 | 7.30 | 0.00 | - | 4 | 332 | 72.31% |
| FAZ250117P00016000 | 2024-04-29 3:03PM EDT | 16.00 | 5.80 | 4.10 | 8.00 | 0.00 | - | 1 | 112 | 75.24% |
| FAZ250117P00017000 | 2024-04-19 10:54AM EDT | 17.00 | 6.70 | 6.60 | 9.60 | 0.00 | - | 12 | 46 | 112.01% |
| FAZ250117P00018000 | 2024-05-14 9:38AM EDT | 18.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 0.00% |
| FAZ250117P00019000 | 2024-04-19 1:55PM EDT | 19.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 0.00% |
| FAZ250117P00020000 | 2024-06-05 2:31PM EDT | 20.00 | 9.68 | 8.50 | 11.30 | 0.00 | - | 25 | 148 | 88.96% |
| FAZ250117P00021000 | 2024-04-18 11:24AM EDT | 21.00 | 10.30 | 9.50 | 13.50 | 0.00 | - | 1 | 68 | 111.82% |
| FAZ250117P00022000 | 2024-04-15 2:38PM EDT | 22.00 | 11.10 | 10.80 | 13.90 | 0.00 | - | 1 | 104 | 110.84% |
| FAZ250117P00023000 | 2024-04-11 10:11AM EDT | 23.00 | 12.30 | 12.10 | 15.40 | 0.00 | - | 1 | 360 | 126.47% |
| FAZ250117P00024000 | 2024-04-09 10:37AM EDT | 24.00 | 13.80 | 12.10 | 15.40 | 0.00 | - | 1 | 127 | 97.27% |
| FAZ250117P00025000 | 2024-04-16 12:30PM EDT | 25.00 | 13.80 | 13.40 | 17.40 | 0.00 | - | 17 | 313 | 121.92% |
| FAZ250117P00026000 | 2024-04-16 1:32PM EDT | 26.00 | 14.60 | 14.10 | 18.40 | 0.00 | - | 2 | 4 | 119.92% |
| FAZ250117P00028000 | 2024-02-14 12:17PM EDT | 28.00 | 16.00 | 17.10 | 17.30 | 0.00 | - | 1 | 6 | 83.98% |
| FAZ250117P00029000 | 2024-03-04 4:39PM EDT | 29.00 | 17.90 | 17.00 | 20.90 | 0.00 | - | 5 | 9 | 117.38% |
| FAZ250117P00030000 | 2024-05-02 2:46PM EDT | 30.00 | 18.92 | 17.80 | 21.70 | 0.00 | - | 1 | 30 | 112.35% |
| FAZ250117P00031000 | 2024-04-10 10:55AM EDT | 31.00 | 20.50 | 18.80 | 23.40 | 0.00 | - | 5 | 1 | 127.00% |
| FAZ250117P00032000 | 2024-02-15 3:52PM EDT | 32.00 | 20.50 | 18.80 | 23.50 | 0.00 | - | 3 | 5 | 89.06% |
| FAZ250117P00033000 | 2024-01-25 2:08PM EDT | 33.00 | 20.17 | 19.00 | 22.20 | 0.00 | - | 1 | 5 | 93.75% |
| FAZ250117P00034000 | 2024-04-16 3:35PM EDT | 34.00 | 22.30 | 21.70 | 26.50 | 0.00 | - | - | 0 | 133.06% |
| FAZ250117P00035000 | 2024-04-17 10:01AM EDT | 35.00 | 23.40 | 22.70 | 27.50 | 0.00 | - | 2 | 20 | 134.91% |
| FAZ250117P00036000 | 2024-01-19 3:29PM EDT | 36.00 | 22.90 | 24.10 | 24.70 | 0.00 | - | 2 | 2 | 0.00% |
| FAZ250117P00040000 | 2023-06-29 1:50PM EDT | 40.00 | 22.70 | 24.10 | 25.50 | 0.00 | - | 10 | 11 | 0.00% |
| FAZ250117P00045000 | 2024-01-19 2:39PM EDT | 45.00 | 31.50 | 30.60 | 35.50 | 0.00 | - | 1 | 1 | 164.06% |
© 2024 Yahoo. All rights reserved.