NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Financial Bull 3X Shares (FAS)

101.43 -1.77 (-1.72%)
At close: April 25 at 4:00 PM EDT
102.00 +0.57 (+0.56%)
Pre-Market: 8:44 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAS240426C00065000 4/25/2024 1:34 PM 65 36.50 0.00 0.00 0.00 0.00% 3 3 0.00%
FAS240426C00070000 4/25/2024 1:47 PM 70 30.50 0.00 0.00 0.00 0.00% 4 7 0.00%
FAS240426C00072000 4/18/2024 6:45 PM 72 22.20 0.00 0.00 0.00 0.00% - 7 0.00%
FAS240426C00073000 4/18/2024 7:54 PM 73 21.20 0.00 0.00 0.00 0.00% - 15 0.00%
FAS240426C00074000 4/19/2024 3:57 PM 74 23.10 0.00 0.00 0.00 0.00% 1 11 0.00%
FAS240426C00075000 4/25/2024 7:48 PM 75 26.29 0.00 0.00 0.00 0.00% 5 20 0.00%
FAS240426C00076000 4/19/2024 6:15 PM 76 21.50 0.00 0.00 0.00 0.00% 3 3 0.00%
FAS240426C00083000 4/16/2024 3:04 PM 83 10.90 0.00 0.00 0.00 0.00% - 1 0.00%
FAS240426C00085000 4/25/2024 7:48 PM 85 16.30 0.00 0.00 0.00 0.00% 9 8 0.00%
FAS240426C00086000 4/15/2024 4:00 PM 86 12.60 0.00 0.00 0.00 0.00% - 2 0.00%
FAS240426C00087000 4/16/2024 5:32 PM 87 7.50 0.00 0.00 0.00 0.00% - 3 0.00%
FAS240426C00088000 4/19/2024 3:37 PM 88 9.50 0.00 0.00 0.00 0.00% 10 13 0.00%
FAS240426C00089000 4/19/2024 3:18 PM 89 8.70 0.00 0.00 0.00 0.00% 2 6 0.00%
FAS240426C00090000 4/23/2024 5:35 PM 90 13.12 0.00 0.00 0.00 0.00% 2 74 0.00%
FAS240426C00091000 4/19/2024 6:30 PM 91 7.00 0.00 0.00 0.00 0.00% 8 14 0.00%
FAS240426C00092000 4/25/2024 2:26 PM 92 7.30 0.00 0.00 0.00 0.00% 3 17 0.00%
FAS240426C00093000 4/25/2024 2:08 PM 93 6.20 0.00 0.00 0.00 0.00% 1 26 0.00%
FAS240426C00093500 4/18/2024 1:38 PM 93.5 3.30 0.00 0.00 0.00 0.00% - 2 0.00%
FAS240426C00094000 4/25/2024 6:01 PM 94 7.70 0.00 0.00 0.00 0.00% 4 74 0.00%
FAS240426C00094500 4/25/2024 2:41 PM 94.5 5.20 0.00 0.00 0.00 0.00% 3 7 0.00%
FAS240426C00095000 4/25/2024 7:53 PM 95 6.57 0.00 0.00 0.00 0.00% 7 33 0.00%
FAS240426C00095500 4/23/2024 4:29 PM 95.5 8.40 0.00 0.00 0.00 0.00% 1 8 0.00%
FAS240426C00096000 4/23/2024 2:23 PM 96 6.88 0.00 0.00 0.00 0.00% 2 13 0.00%
FAS240426C00096500 4/22/2024 7:35 PM 96.5 5.38 0.00 0.00 0.00 0.00% 1 11 0.00%
FAS240426C00097000 4/25/2024 2:11 PM 97 2.70 0.00 0.00 0.00 0.00% 18 51 0.00%
FAS240426C00097500 4/25/2024 5:17 PM 97.5 3.50 0.00 0.00 0.00 0.00% 3 48 0.00%
FAS240426C00098000 4/25/2024 7:53 PM 98 3.73 0.00 0.00 0.00 0.00% 8 112 0.00%
FAS240426C00098500 4/25/2024 4:39 PM 98.5 2.80 0.00 0.00 0.00 0.00% 9 104 0.00%
FAS240426C00099000 4/25/2024 7:28 PM 99 3.30 0.00 0.00 0.00 0.00% 23 73 0.00%
FAS240426C00099500 4/25/2024 7:03 PM 99.5 2.70 0.00 0.00 0.00 0.00% 27 51 0.00%
FAS240426C00100000 4/25/2024 7:57 PM 100 2.20 0.00 0.00 0.00 0.00% 67 230 0.00%
FAS240426C00100500 4/25/2024 7:55 PM 100.5 1.75 0.00 0.00 0.00 0.00% 23 27 0.00%
FAS240426C00101000 4/25/2024 7:35 PM 101 1.66 0.00 0.00 0.00 0.00% 17 140 0.00%
FAS240426C00101500 4/25/2024 7:17 PM 101.5 1.30 0.00 0.00 0.00 0.00% 36 47 0.78%
FAS240426C00102000 4/25/2024 7:35 PM 102 1.05 0.00 0.00 0.00 0.00% 26 167 3.13%
FAS240426C00102500 4/25/2024 2:38 PM 102.5 0.30 0.00 0.00 0.00 0.00% 16 59 6.25%
FAS240426C00103000 4/25/2024 7:26 PM 103 0.70 0.00 0.00 0.00 0.00% 146 87 6.25%
FAS240426C00103500 4/25/2024 7:57 PM 103.5 0.42 0.00 0.00 0.00 0.00% 12 134 12.50%
FAS240426C00104000 4/25/2024 7:57 PM 104 0.30 0.00 0.00 0.00 0.00% 18 93 12.50%
FAS240426C00105000 4/25/2024 4:42 PM 105 0.10 0.00 0.00 0.00 0.00% 129 159 12.50%
FAS240426C00106000 4/25/2024 6:31 PM 106 0.09 0.00 0.00 0.00 0.00% 3 314 25.00%
FAS240426C00107000 4/24/2024 7:57 PM 107 0.20 0.00 0.00 0.00 0.00% 16 100 25.00%
FAS240426C00108000 4/25/2024 1:30 PM 108 0.05 0.00 0.00 0.00 0.00% 4 720 25.00%
FAS240426C00109000 4/25/2024 2:34 PM 109 0.01 0.00 0.00 0.00 0.00% 1 160 25.00%
FAS240426C00110000 4/24/2024 4:16 PM 110 0.05 0.00 0.00 0.00 0.00% 1 205 50.00%
FAS240426C00111000 4/23/2024 5:30 PM 111 0.10 0.00 0.00 0.00 0.00% 18 61 50.00%
FAS240426C00112000 4/22/2024 6:37 PM 112 0.07 0.00 0.00 0.00 0.00% 3 16 50.00%
FAS240426C00113000 4/5/2024 5:19 PM 113 2.41 0.00 0.00 0.00 0.00% 4 9 50.00%
FAS240426C00114000 4/22/2024 2:27 PM 114 0.02 0.00 0.00 0.00 0.00% 9 10 50.00%
FAS240426C00115000 4/22/2024 3:38 PM 115 0.05 0.00 0.00 0.00 0.00% 2 78 50.00%
FAS240426C00116000 4/15/2024 2:08 PM 116 0.15 0.00 0.00 0.00 0.00% 11 106 50.00%
FAS240426C00117000 4/12/2024 2:38 PM 117 0.16 0.00 0.00 0.00 0.00% 1 5 50.00%
FAS240426C00118000 4/11/2024 3:16 PM 118 0.25 0.00 0.00 0.00 0.00% 1 6 50.00%
FAS240426C00119000 4/12/2024 6:57 PM 119 0.30 0.00 0.00 0.00 0.00% 10 4 50.00%
FAS240426C00120000 4/15/2024 7:28 PM 120 0.05 0.00 0.00 0.00 0.00% 2 32 50.00%
FAS240426C00121000 4/2/2024 2:39 PM 121 1.22 0.00 0.00 0.00 0.00% - 15 50.00%
FAS240426C00122000 4/10/2024 7:59 PM 122 0.20 0.00 0.00 0.00 0.00% 10 37 50.00%
FAS240426C00123000 4/4/2024 2:04 PM 123 0.98 0.00 0.00 0.00 0.00% 22 22 50.00%
FAS240426C00125000 4/17/2024 5:56 PM 125 0.10 0.00 0.00 0.00 0.00% 1 8 50.00%
FAS240426C00130000 3/21/2024 2:35 PM 130 0.70 0.00 0.75 0.00 0.00% - 3 290.43%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAS240426P00060000 3/18/2024 2:41 PM 60 0.18 0.00 0.75 0.00 0.00% 1 1 573.05%
FAS240426P00070000 4/22/2024 2:40 PM 70 0.05 0.00 0.00 0.00 0.00% 10 10 50.00%
FAS240426P00075000 4/19/2024 5:31 PM 75 0.22 0.00 0.00 0.00 0.00% 1 2 50.00%
FAS240426P00080000 4/19/2024 6:56 PM 80 0.15 0.00 0.00 0.00 0.00% 1 66 50.00%
FAS240426P00082000 4/23/2024 4:10 PM 82 0.05 0.00 0.00 0.00 0.00% 1 5 50.00%
FAS240426P00083000 4/25/2024 1:56 PM 83 0.05 0.00 0.00 0.00 0.00% 13 4 50.00%
FAS240426P00085000 4/25/2024 1:54 PM 85 0.05 0.00 0.00 0.00 0.00% 24 107 50.00%
FAS240426P00086000 4/22/2024 5:15 PM 86 0.05 0.00 0.00 0.00 0.00% 10 11 50.00%
FAS240426P00087000 4/22/2024 5:15 PM 87 0.15 0.00 0.00 0.00 0.00% 41 46 50.00%
FAS240426P00088000 4/22/2024 2:09 PM 88 0.20 0.00 0.00 0.00 0.00% 1 8 50.00%
FAS240426P00089000 4/25/2024 3:32 PM 89 0.05 0.00 0.00 0.00 0.00% 1 31 50.00%
FAS240426P00090000 4/25/2024 5:29 PM 90 0.05 0.00 0.00 0.00 0.00% 17 312 50.00%
FAS240426P00091000 4/25/2024 6:07 PM 91 0.05 0.00 0.00 0.00 0.00% 2 71 50.00%
FAS240426P00092000 4/22/2024 1:36 PM 92 0.43 0.00 0.00 0.00 0.00% 1 62 50.00%
FAS240426P00093000 4/25/2024 2:52 PM 93 0.12 0.00 0.00 0.00 0.00% 55 76 50.00%
FAS240426P00093500 4/24/2024 7:54 PM 93.5 0.05 0.00 0.00 0.00 0.00% 6 23 50.00%
FAS240426P00094000 4/24/2024 2:55 PM 94 0.10 0.00 0.00 0.00 0.00% 10 38 25.00%
FAS240426P00094500 4/23/2024 7:50 PM 94.5 0.10 0.00 0.00 0.00 0.00% 7 26 25.00%
FAS240426P00095000 4/25/2024 2:02 PM 95 0.32 0.00 0.00 0.00 0.00% 1 225 25.00%
FAS240426P00095500 4/25/2024 5:10 PM 95.5 0.10 0.00 0.00 0.00 0.00% 2 4 25.00%
FAS240426P00096000 4/25/2024 7:21 PM 96 0.10 0.00 0.00 0.00 0.00% 4 110 25.00%
FAS240426P00096500 4/25/2024 3:08 PM 96.5 0.30 0.00 0.00 0.00 0.00% 30 46 25.00%
FAS240426P00097000 4/25/2024 2:35 PM 97 0.45 0.00 0.00 0.00 0.00% 1 114 25.00%
FAS240426P00097500 4/25/2024 2:53 PM 97.5 0.63 0.00 0.00 0.00 0.00% 1 105 25.00%
FAS240426P00098000 4/25/2024 2:03 PM 98 1.00 0.00 0.00 0.00 0.00% 1 32 12.50%
FAS240426P00098500 4/25/2024 2:32 PM 98.5 0.85 0.00 0.00 0.00 0.00% 1 58 12.50%
FAS240426P00099000 4/24/2024 5:11 PM 99 0.36 0.00 0.00 0.00 0.00% 54 25 12.50%
FAS240426P00099500 4/25/2024 6:22 PM 99.5 0.45 0.00 0.00 0.00 0.00% 1 88 12.50%
FAS240426P00100000 4/25/2024 7:55 PM 100 0.55 0.00 0.00 0.00 0.00% 75 63 6.25%
FAS240426P00101000 4/25/2024 6:54 PM 101 1.25 0.00 0.00 0.00 0.00% 23 316 3.13%
FAS240426P00101500 4/25/2024 6:22 PM 101.5 1.07 0.00 0.00 0.00 0.00% 10 19 0.00%
FAS240426P00102000 4/25/2024 7:55 PM 102 1.30 0.00 0.00 0.00 0.00% 18 36 0.00%
FAS240426P00102500 4/25/2024 4:14 PM 102.5 2.40 0.00 0.00 0.00 0.00% 14 40 0.00%
FAS240426P00103000 4/25/2024 5:39 PM 103 2.18 0.00 0.00 0.00 0.00% 5 37 0.00%
FAS240426P00103500 4/25/2024 1:30 PM 103.5 3.20 0.00 0.00 0.00 0.00% 10 6 0.00%
FAS240426P00104000 4/25/2024 7:04 PM 104 2.55 0.00 0.00 0.00 0.00% 2 115 0.00%
FAS240426P00105000 4/25/2024 1:38 PM 105 4.00 0.00 0.00 0.00 0.00% 5 12 0.00%
FAS240426P00106000 4/25/2024 5:38 PM 106 4.80 0.00 0.00 0.00 0.00% 1 12 0.00%
FAS240426P00107000 4/24/2024 1:54 PM 107 3.80 0.00 0.00 0.00 0.00% 4 12 0.00%
FAS240426P00108000 4/25/2024 1:41 PM 108 7.30 0.00 0.00 0.00 0.00% 15 4 0.00%
FAS240426P00109000 4/25/2024 5:06 PM 109 8.00 0.00 0.00 0.00 0.00% 2 1 0.00%
FAS240426P00110000 4/12/2024 1:48 PM 110 11.80 0.00 0.00 0.00 0.00% 1 1 0.00%
FAS240426P00111000 4/23/2024 5:34 PM 111 7.20 0.00 0.00 0.00 0.00% 3 3 0.00%
FAS240426P00112000 4/9/2024 4:00 PM 112 7.70 0.00 0.00 0.00 0.00% 1 3 0.00%
FAS240426P00113000 4/24/2024 6:16 PM 113 8.50 0.00 0.00 0.00 0.00% 8 1 0.00%
FAS240426P00114000 4/24/2024 6:16 PM 114 11.20 0.00 0.00 0.00 0.00% 6 3 0.00%
FAS240426P00115000 4/24/2024 6:16 PM 115 12.10 0.00 0.00 0.00 0.00% 8 3 0.00%
FAS240426P00116000 4/25/2024 3:19 PM 116 16.00 0.00 0.00 0.00 0.00% 1 0 0.00%
FAS240426P00117000 4/24/2024 6:16 PM 117 13.80 0.00 0.00 0.00 0.00% 18 5 0.00%
FAS240426P00118000 4/10/2024 7:52 PM 118 15.80 0.00 0.00 0.00 0.00% - 1 0.00%
FAS240426P00119000 4/24/2024 6:16 PM 119 14.80 0.00 0.00 0.00 0.00% 6 2 0.00%
FAS240426P00120000 4/24/2024 6:16 PM 120 15.63 0.00 0.00 0.00 0.00% 18 5 0.00%
FAS240426P00122000 4/15/2024 3:34 PM 122 24.40 0.00 0.00 0.00 0.00% - 4 0.00%

Related Tickers