Advertisement
Advertisement
U.S. Markets close in 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
88.24-0.41 (-0.46%)
As of 03:45PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS240119C000300002022-08-11 8:30AM EST30.0057.9556.7561.00+7.45+14.75%17566.24%
FAS240119C000350002022-08-10 10:57AM EST35.0052.5053.2057.50+5.00+10.53%29277.08%
FAS240119C000400002022-08-10 9:00AM EST40.0048.2049.8053.80+5.65+13.28%24579.71%
FAS240119C000450002022-08-09 1:23PM EST45.0040.0046.0049.050.00-110074.95%
FAS240119C000500002022-08-05 10:07AM EST50.0037.1043.1045.750.00-47576.74%
FAS240119C000550002022-07-29 9:09AM EST55.0034.2539.9044.150.00-34880.21%
FAS240119C000600002022-08-10 2:40PM EST60.0036.3336.8039.85+4.03+12.48%31,63376.37%
FAS240119C000650002022-08-08 8:43AM EST65.0029.9534.1038.400.00--3978.76%
FAS240119C000700002022-08-11 11:33AM EST70.0034.0033.0034.05+6.48+23.55%15177.67%
FAS240119C000750002022-08-11 8:30AM EST75.0030.0029.2531.60+6.52+27.77%56574.77%
FAS240119C000800002022-08-10 11:47AM EST80.0027.0026.9029.35+3.55+15.14%118174.21%
FAS240119C000850002022-08-11 12:03PM EST85.0025.9525.5527.15+5.95+29.75%215074.82%
FAS240119C000900002022-08-11 9:12AM EST90.0024.4023.5025.10+6.78+38.48%19874.08%
FAS240119C000950002022-07-28 1:18PM EST95.0014.7519.7523.850.00-13871.60%
FAS240119C001000002022-08-11 1:05PM EST100.0019.9018.9521.40+5.05+34.01%314971.40%
FAS240119C001050002022-08-03 12:28PM EST105.0013.0017.2019.700.00-15470.54%
FAS240119C001080002021-11-29 9:52AM EST108.0056.4952.0056.500.00-217191.74%
FAS240119C001090002022-07-13 9:44AM EST109.008.0515.2519.400.00--470.37%
FAS240119C001100002022-08-08 10:29AM EST110.0012.4416.2018.150.00-3015770.68%
FAS240119C001110002021-12-17 10:33AM EST111.0049.4056.5061.000.00-12212.74%
FAS240119C001130002021-11-10 6:48AM EST113.0045.2548.0052.000.00-290178.00%
FAS240119C001140002021-12-09 9:30AM EST114.0050.0060.5064.500.00-13231.89%
FAS240119C001150002022-08-10 2:46PM EST115.0014.3912.8517.35+3.15+28.02%33368.18%
FAS240119C001160002021-12-20 1:58PM EST116.0041.7054.5058.500.00--5205.69%
FAS240119C001170002022-07-05 8:51AM EST117.006.938.4012.050.00-11555.12%
FAS240119C001180002021-11-30 2:11PM EST118.0046.0047.5052.000.00-216179.92%
FAS240119C001190002021-11-30 2:11PM EST119.0045.7547.0051.500.00-26178.61%
FAS240119C001200002022-08-10 2:46PM EST120.0013.0411.8515.10+2.34+21.87%1614366.68%
FAS240119C001210002021-11-30 9:32AM EST121.0047.2545.3051.700.00-13176.93%
FAS240119C001220002021-12-29 11:38AM EST122.0046.5051.5056.000.00-16197.53%
FAS240119C001230002021-11-10 6:48AM EST123.0045.3543.7547.500.00-21167.69%
FAS240119C001240002021-11-30 10:07AM EST124.0045.8545.500.000.00-3596.18%
FAS240119C001250002022-08-10 8:48AM EST125.0010.9511.6514.10+1.45+15.26%121467.91%
FAS240119C001260002021-12-21 1:18PM EST126.0042.4050.0054.000.00-22192.69%
FAS240119C001270002021-10-19 8:34AM EST127.0047.6745.0048.000.00-43172.88%
FAS240119C001280002022-07-07 9:20AM EST128.006.906.7510.000.00-32155.89%
FAS240119C001290002021-12-27 9:30AM EST129.0043.0048.5053.000.00-34189.40%
FAS240119C001300002022-08-02 12:13PM EST130.007.099.9512.900.00-54166.38%
FAS240119C001310002021-11-30 12:39PM EST131.0037.5042.0046.500.00-66167.06%
FAS240119C001320002022-01-04 2:01PM EST132.0051.8047.5051.500.00-57186.19%
FAS240119C001330002021-11-30 9:33AM EST133.0042.800.000.000.00-126.25%
FAS240119C001340002021-12-08 10:29AM EST134.0044.6046.5051.000.00-131184.39%
FAS240119C001350002022-08-08 1:15PM EST135.008.4010.5011.950.00-614168.37%
FAS240119C001360002021-11-26 10:40AM EST136.0043.4138.5043.000.00-11157.78%
FAS240119C001400002022-08-10 10:02AM EST140.008.009.3011.20+0.78+10.80%1014467.82%
FAS240119C001450002022-08-08 1:26PM EST145.006.136.8511.100.00-42366.08%
FAS240119C001500002022-08-11 11:49AM EST150.009.207.709.45+3.32+56.46%137066.92%
FAS240119C001550002022-08-10 11:50AM EST155.006.505.508.80+2.45+60.49%317964.15%
FAS240119C001600002022-08-08 9:50AM EST160.004.504.708.700.00-621264.47%
FAS240119C001650002022-08-09 8:30AM EST165.004.854.607.350.00-121463.64%
FAS240119C001700002022-08-02 9:04AM EST170.003.093.856.700.00-221162.66%
FAS240119C001750002022-07-01 2:55PM EST175.002.761.584.200.00-25253.85%
FAS240119C001800002022-08-02 9:04AM EST180.002.492.687.150.00-24264.37%
FAS240119C001850002022-07-11 2:12PM EST185.001.811.784.750.00-55758.53%
FAS240119C001900002021-12-10 12:10PM EST190.0025.8829.0033.500.00-2103149.12%
FAS240119C001950002021-11-10 11:37AM EST195.0029.4622.5026.500.00-13130.86%
FAS240119C002000002022-08-08 9:19AM EST200.002.911.704.400.00-113761.37%
FAS240119C002050002021-10-25 9:21AM EST205.0028.4323.0027.500.00-10077135.97%
FAS240119C002100002022-07-14 11:51AM EST210.001.181.124.000.00-113661.08%
FAS240119C002150002021-12-30 1:19PM EST215.0020.7023.5028.500.00-3101140.88%
FAS240119C002200002022-08-10 8:31AM EST220.001.801.133.15+0.38+26.76%126060.74%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS240119P000300002022-08-05 8:40AM EST30.005.272.054.750.00--13102.48%
FAS240119P000350002022-08-10 1:33PM EST35.005.104.105.65+5.10--9101.92%
FAS240119P000400002022-08-10 8:30AM EST40.006.954.707.35-1.08-13.45%22197.57%
FAS240119P000450002022-07-27 1:04PM EST45.0010.026.308.450.00--11794.17%
FAS240119P000500002022-07-01 12:17PM EST50.0013.509.4011.650.00--6599.73%
FAS240119P000550002022-08-10 2:21PM EST55.0011.209.5011.70-3.62-24.43%524288.83%
FAS240119P000600002022-07-15 8:30AM EST60.0019.3011.7513.600.00-6122387.52%
FAS240119P000650002022-07-27 2:08PM EST65.0018.5012.6515.700.00-616783.39%
FAS240119P000700002022-08-08 10:39AM EST70.0018.5015.4019.000.00-54984.76%
FAS240119P000750002021-10-19 11:51AM EST75.0014.7514.5018.400.00-21272.25%
FAS240119P000800002022-07-15 1:02PM EST80.0029.7919.4522.750.00--4378.24%
FAS240119P000850002022-07-15 11:20AM EST85.0033.4623.1525.200.00-516478.24%
FAS240119P000900002022-07-27 10:46AM EST90.0034.0024.8027.850.00--1474.92%
FAS240119P000950002022-07-06 2:04PM EST95.0039.6531.7035.400.00--2686.78%
FAS240119P001000002022-07-27 2:26PM EST100.0037.7731.6533.750.00-28373.69%
FAS240119P001050002021-11-10 6:48AM EST105.0036.1729.0033.000.00-131358.31%
FAS240119P001080002021-12-20 3:46PM EST108.0037.0528.0033.000.00--750.43%
FAS240119P001140002021-11-10 6:48AM EST114.0038.6533.5037.750.00--152.10%
FAS240119P001150002022-07-11 9:11AM EST115.0054.6941.6545.050.00--1172.55%
FAS240119P001170002021-11-10 6:48AM EST117.0040.8935.2539.000.00--155.20%
FAS240119P001180002021-11-10 6:48AM EST118.0041.6636.0039.500.00--154.33%
FAS240119P001200002021-11-10 6:48AM EST120.0042.7037.0040.750.00--153.28%
FAS240119P001210002021-11-10 6:48AM EST121.0043.5437.5041.500.00--253.11%
FAS240119P001220002021-11-10 6:48AM EST122.0043.8538.0042.000.00--152.14%
FAS240119P001250002022-07-07 12:17PM EST125.0062.6553.5057.700.00--1785.41%
FAS240119P001270002021-11-10 6:48AM EST127.0047.8941.0045.500.00--150.13%
FAS240119P001280002021-11-10 6:48AM EST128.0048.2541.5045.350.00--146.77%
FAS240119P001300002022-07-07 12:16PM EST130.0066.4257.6061.900.00-1685.77%
FAS240119P001350002021-11-10 6:48AM EST135.0052.8046.0049.850.00--140.63%
FAS240119P001360002021-11-10 6:48AM EST136.0053.2546.5050.650.00--240.20%
FAS240119P001500002021-12-29 10:06AM EST150.0055.7052.0055.000.00-560.00%
FAS240119P001550002022-07-07 2:48PM EST155.0089.4079.1584.000.00--188.38%
FAS240119P001900002021-10-26 10:07AM EST190.0074.8086.5091.000.00--20.00%
FAS240119P002000002022-01-03 3:12PM EST200.0085.6587.5091.000.00-130.00%
FAS240119P002100002021-10-25 2:11PM EST210.0091.00102.00106.500.00--50.00%
FAS240119P002200002022-01-04 9:30AM EST220.00101.50103.50107.400.00-130.00%
Advertisement
Advertisement