Advertisement
Advertisement
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 03:45PM EST. Market open.
Advertisement
Advertisement
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240119C00030000 | 2022-08-11 8:30AM EST | 30.00 | 57.95 | 56.75 | 61.00 | +7.45 | +14.75% | 1 | 75 | 66.24% |
| FAS240119C00035000 | 2022-08-10 10:57AM EST | 35.00 | 52.50 | 53.20 | 57.50 | +5.00 | +10.53% | 2 | 92 | 77.08% |
| FAS240119C00040000 | 2022-08-10 9:00AM EST | 40.00 | 48.20 | 49.80 | 53.80 | +5.65 | +13.28% | 2 | 45 | 79.71% |
| FAS240119C00045000 | 2022-08-09 1:23PM EST | 45.00 | 40.00 | 46.00 | 49.05 | 0.00 | - | 1 | 100 | 74.95% |
| FAS240119C00050000 | 2022-08-05 10:07AM EST | 50.00 | 37.10 | 43.10 | 45.75 | 0.00 | - | 4 | 75 | 76.74% |
| FAS240119C00055000 | 2022-07-29 9:09AM EST | 55.00 | 34.25 | 39.90 | 44.15 | 0.00 | - | 3 | 48 | 80.21% |
| FAS240119C00060000 | 2022-08-10 2:40PM EST | 60.00 | 36.33 | 36.80 | 39.85 | +4.03 | +12.48% | 3 | 1,633 | 76.37% |
| FAS240119C00065000 | 2022-08-08 8:43AM EST | 65.00 | 29.95 | 34.10 | 38.40 | 0.00 | - | - | 39 | 78.76% |
| FAS240119C00070000 | 2022-08-11 11:33AM EST | 70.00 | 34.00 | 33.00 | 34.05 | +6.48 | +23.55% | 1 | 51 | 77.67% |
| FAS240119C00075000 | 2022-08-11 8:30AM EST | 75.00 | 30.00 | 29.25 | 31.60 | +6.52 | +27.77% | 5 | 65 | 74.77% |
| FAS240119C00080000 | 2022-08-10 11:47AM EST | 80.00 | 27.00 | 26.90 | 29.35 | +3.55 | +15.14% | 1 | 181 | 74.21% |
| FAS240119C00085000 | 2022-08-11 12:03PM EST | 85.00 | 25.95 | 25.55 | 27.15 | +5.95 | +29.75% | 2 | 150 | 74.82% |
| FAS240119C00090000 | 2022-08-11 9:12AM EST | 90.00 | 24.40 | 23.50 | 25.10 | +6.78 | +38.48% | 1 | 98 | 74.08% |
| FAS240119C00095000 | 2022-07-28 1:18PM EST | 95.00 | 14.75 | 19.75 | 23.85 | 0.00 | - | 1 | 38 | 71.60% |
| FAS240119C00100000 | 2022-08-11 1:05PM EST | 100.00 | 19.90 | 18.95 | 21.40 | +5.05 | +34.01% | 3 | 149 | 71.40% |
| FAS240119C00105000 | 2022-08-03 12:28PM EST | 105.00 | 13.00 | 17.20 | 19.70 | 0.00 | - | 1 | 54 | 70.54% |
| FAS240119C00108000 | 2021-11-29 9:52AM EST | 108.00 | 56.49 | 52.00 | 56.50 | 0.00 | - | 2 | 17 | 191.74% |
| FAS240119C00109000 | 2022-07-13 9:44AM EST | 109.00 | 8.05 | 15.25 | 19.40 | 0.00 | - | - | 4 | 70.37% |
| FAS240119C00110000 | 2022-08-08 10:29AM EST | 110.00 | 12.44 | 16.20 | 18.15 | 0.00 | - | 30 | 157 | 70.68% |
| FAS240119C00111000 | 2021-12-17 10:33AM EST | 111.00 | 49.40 | 56.50 | 61.00 | 0.00 | - | 1 | 2 | 212.74% |
| FAS240119C00113000 | 2021-11-10 6:48AM EST | 113.00 | 45.25 | 48.00 | 52.00 | 0.00 | - | 29 | 0 | 178.00% |
| FAS240119C00114000 | 2021-12-09 9:30AM EST | 114.00 | 50.00 | 60.50 | 64.50 | 0.00 | - | 1 | 3 | 231.89% |
| FAS240119C00115000 | 2022-08-10 2:46PM EST | 115.00 | 14.39 | 12.85 | 17.35 | +3.15 | +28.02% | 3 | 33 | 68.18% |
| FAS240119C00116000 | 2021-12-20 1:58PM EST | 116.00 | 41.70 | 54.50 | 58.50 | 0.00 | - | - | 5 | 205.69% |
| FAS240119C00117000 | 2022-07-05 8:51AM EST | 117.00 | 6.93 | 8.40 | 12.05 | 0.00 | - | 1 | 15 | 55.12% |
| FAS240119C00118000 | 2021-11-30 2:11PM EST | 118.00 | 46.00 | 47.50 | 52.00 | 0.00 | - | 2 | 16 | 179.92% |
| FAS240119C00119000 | 2021-11-30 2:11PM EST | 119.00 | 45.75 | 47.00 | 51.50 | 0.00 | - | 2 | 6 | 178.61% |
| FAS240119C00120000 | 2022-08-10 2:46PM EST | 120.00 | 13.04 | 11.85 | 15.10 | +2.34 | +21.87% | 16 | 143 | 66.68% |
| FAS240119C00121000 | 2021-11-30 9:32AM EST | 121.00 | 47.25 | 45.30 | 51.70 | 0.00 | - | 1 | 3 | 176.93% |
| FAS240119C00122000 | 2021-12-29 11:38AM EST | 122.00 | 46.50 | 51.50 | 56.00 | 0.00 | - | 1 | 6 | 197.53% |
| FAS240119C00123000 | 2021-11-10 6:48AM EST | 123.00 | 45.35 | 43.75 | 47.50 | 0.00 | - | 2 | 1 | 167.69% |
| FAS240119C00124000 | 2021-11-30 10:07AM EST | 124.00 | 45.85 | 45.50 | 0.00 | 0.00 | - | 3 | 5 | 96.18% |
| FAS240119C00125000 | 2022-08-10 8:48AM EST | 125.00 | 10.95 | 11.65 | 14.10 | +1.45 | +15.26% | 1 | 214 | 67.91% |
| FAS240119C00126000 | 2021-12-21 1:18PM EST | 126.00 | 42.40 | 50.00 | 54.00 | 0.00 | - | 2 | 2 | 192.69% |
| FAS240119C00127000 | 2021-10-19 8:34AM EST | 127.00 | 47.67 | 45.00 | 48.00 | 0.00 | - | 4 | 3 | 172.88% |
| FAS240119C00128000 | 2022-07-07 9:20AM EST | 128.00 | 6.90 | 6.75 | 10.00 | 0.00 | - | 3 | 21 | 55.89% |
| FAS240119C00129000 | 2021-12-27 9:30AM EST | 129.00 | 43.00 | 48.50 | 53.00 | 0.00 | - | 3 | 4 | 189.40% |
| FAS240119C00130000 | 2022-08-02 12:13PM EST | 130.00 | 7.09 | 9.95 | 12.90 | 0.00 | - | 5 | 41 | 66.38% |
| FAS240119C00131000 | 2021-11-30 12:39PM EST | 131.00 | 37.50 | 42.00 | 46.50 | 0.00 | - | 6 | 6 | 167.06% |
| FAS240119C00132000 | 2022-01-04 2:01PM EST | 132.00 | 51.80 | 47.50 | 51.50 | 0.00 | - | 5 | 7 | 186.19% |
| FAS240119C00133000 | 2021-11-30 9:33AM EST | 133.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FAS240119C00134000 | 2021-12-08 10:29AM EST | 134.00 | 44.60 | 46.50 | 51.00 | 0.00 | - | 1 | 31 | 184.39% |
| FAS240119C00135000 | 2022-08-08 1:15PM EST | 135.00 | 8.40 | 10.50 | 11.95 | 0.00 | - | 6 | 141 | 68.37% |
| FAS240119C00136000 | 2021-11-26 10:40AM EST | 136.00 | 43.41 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 157.78% |
| FAS240119C00140000 | 2022-08-10 10:02AM EST | 140.00 | 8.00 | 9.30 | 11.20 | +0.78 | +10.80% | 10 | 144 | 67.82% |
| FAS240119C00145000 | 2022-08-08 1:26PM EST | 145.00 | 6.13 | 6.85 | 11.10 | 0.00 | - | 4 | 23 | 66.08% |
| FAS240119C00150000 | 2022-08-11 11:49AM EST | 150.00 | 9.20 | 7.70 | 9.45 | +3.32 | +56.46% | 1 | 370 | 66.92% |
| FAS240119C00155000 | 2022-08-10 11:50AM EST | 155.00 | 6.50 | 5.50 | 8.80 | +2.45 | +60.49% | 3 | 179 | 64.15% |
| FAS240119C00160000 | 2022-08-08 9:50AM EST | 160.00 | 4.50 | 4.70 | 8.70 | 0.00 | - | 6 | 212 | 64.47% |
| FAS240119C00165000 | 2022-08-09 8:30AM EST | 165.00 | 4.85 | 4.60 | 7.35 | 0.00 | - | 1 | 214 | 63.64% |
| FAS240119C00170000 | 2022-08-02 9:04AM EST | 170.00 | 3.09 | 3.85 | 6.70 | 0.00 | - | 2 | 211 | 62.66% |
| FAS240119C00175000 | 2022-07-01 2:55PM EST | 175.00 | 2.76 | 1.58 | 4.20 | 0.00 | - | 2 | 52 | 53.85% |
| FAS240119C00180000 | 2022-08-02 9:04AM EST | 180.00 | 2.49 | 2.68 | 7.15 | 0.00 | - | 2 | 42 | 64.37% |
| FAS240119C00185000 | 2022-07-11 2:12PM EST | 185.00 | 1.81 | 1.78 | 4.75 | 0.00 | - | 5 | 57 | 58.53% |
| FAS240119C00190000 | 2021-12-10 12:10PM EST | 190.00 | 25.88 | 29.00 | 33.50 | 0.00 | - | 2 | 103 | 149.12% |
| FAS240119C00195000 | 2021-11-10 11:37AM EST | 195.00 | 29.46 | 22.50 | 26.50 | 0.00 | - | 1 | 3 | 130.86% |
| FAS240119C00200000 | 2022-08-08 9:19AM EST | 200.00 | 2.91 | 1.70 | 4.40 | 0.00 | - | 1 | 137 | 61.37% |
| FAS240119C00205000 | 2021-10-25 9:21AM EST | 205.00 | 28.43 | 23.00 | 27.50 | 0.00 | - | 100 | 77 | 135.97% |
| FAS240119C00210000 | 2022-07-14 11:51AM EST | 210.00 | 1.18 | 1.12 | 4.00 | 0.00 | - | 1 | 136 | 61.08% |
| FAS240119C00215000 | 2021-12-30 1:19PM EST | 215.00 | 20.70 | 23.50 | 28.50 | 0.00 | - | 3 | 101 | 140.88% |
| FAS240119C00220000 | 2022-08-10 8:31AM EST | 220.00 | 1.80 | 1.13 | 3.15 | +0.38 | +26.76% | 1 | 260 | 60.74% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240119P00030000 | 2022-08-05 8:40AM EST | 30.00 | 5.27 | 2.05 | 4.75 | 0.00 | - | - | 13 | 102.48% |
| FAS240119P00035000 | 2022-08-10 1:33PM EST | 35.00 | 5.10 | 4.10 | 5.65 | +5.10 | - | - | 9 | 101.92% |
| FAS240119P00040000 | 2022-08-10 8:30AM EST | 40.00 | 6.95 | 4.70 | 7.35 | -1.08 | -13.45% | 2 | 21 | 97.57% |
| FAS240119P00045000 | 2022-07-27 1:04PM EST | 45.00 | 10.02 | 6.30 | 8.45 | 0.00 | - | - | 117 | 94.17% |
| FAS240119P00050000 | 2022-07-01 12:17PM EST | 50.00 | 13.50 | 9.40 | 11.65 | 0.00 | - | - | 65 | 99.73% |
| FAS240119P00055000 | 2022-08-10 2:21PM EST | 55.00 | 11.20 | 9.50 | 11.70 | -3.62 | -24.43% | 5 | 242 | 88.83% |
| FAS240119P00060000 | 2022-07-15 8:30AM EST | 60.00 | 19.30 | 11.75 | 13.60 | 0.00 | - | 61 | 223 | 87.52% |
| FAS240119P00065000 | 2022-07-27 2:08PM EST | 65.00 | 18.50 | 12.65 | 15.70 | 0.00 | - | 61 | 67 | 83.39% |
| FAS240119P00070000 | 2022-08-08 10:39AM EST | 70.00 | 18.50 | 15.40 | 19.00 | 0.00 | - | 5 | 49 | 84.76% |
| FAS240119P00075000 | 2021-10-19 11:51AM EST | 75.00 | 14.75 | 14.50 | 18.40 | 0.00 | - | 2 | 12 | 72.25% |
| FAS240119P00080000 | 2022-07-15 1:02PM EST | 80.00 | 29.79 | 19.45 | 22.75 | 0.00 | - | - | 43 | 78.24% |
| FAS240119P00085000 | 2022-07-15 11:20AM EST | 85.00 | 33.46 | 23.15 | 25.20 | 0.00 | - | 5 | 164 | 78.24% |
| FAS240119P00090000 | 2022-07-27 10:46AM EST | 90.00 | 34.00 | 24.80 | 27.85 | 0.00 | - | - | 14 | 74.92% |
| FAS240119P00095000 | 2022-07-06 2:04PM EST | 95.00 | 39.65 | 31.70 | 35.40 | 0.00 | - | - | 26 | 86.78% |
| FAS240119P00100000 | 2022-07-27 2:26PM EST | 100.00 | 37.77 | 31.65 | 33.75 | 0.00 | - | 2 | 83 | 73.69% |
| FAS240119P00105000 | 2021-11-10 6:48AM EST | 105.00 | 36.17 | 29.00 | 33.00 | 0.00 | - | 13 | 13 | 58.31% |
| FAS240119P00108000 | 2021-12-20 3:46PM EST | 108.00 | 37.05 | 28.00 | 33.00 | 0.00 | - | - | 7 | 50.43% |
| FAS240119P00114000 | 2021-11-10 6:48AM EST | 114.00 | 38.65 | 33.50 | 37.75 | 0.00 | - | - | 1 | 52.10% |
| FAS240119P00115000 | 2022-07-11 9:11AM EST | 115.00 | 54.69 | 41.65 | 45.05 | 0.00 | - | - | 11 | 72.55% |
| FAS240119P00117000 | 2021-11-10 6:48AM EST | 117.00 | 40.89 | 35.25 | 39.00 | 0.00 | - | - | 1 | 55.20% |
| FAS240119P00118000 | 2021-11-10 6:48AM EST | 118.00 | 41.66 | 36.00 | 39.50 | 0.00 | - | - | 1 | 54.33% |
| FAS240119P00120000 | 2021-11-10 6:48AM EST | 120.00 | 42.70 | 37.00 | 40.75 | 0.00 | - | - | 1 | 53.28% |
| FAS240119P00121000 | 2021-11-10 6:48AM EST | 121.00 | 43.54 | 37.50 | 41.50 | 0.00 | - | - | 2 | 53.11% |
| FAS240119P00122000 | 2021-11-10 6:48AM EST | 122.00 | 43.85 | 38.00 | 42.00 | 0.00 | - | - | 1 | 52.14% |
| FAS240119P00125000 | 2022-07-07 12:17PM EST | 125.00 | 62.65 | 53.50 | 57.70 | 0.00 | - | - | 17 | 85.41% |
| FAS240119P00127000 | 2021-11-10 6:48AM EST | 127.00 | 47.89 | 41.00 | 45.50 | 0.00 | - | - | 1 | 50.13% |
| FAS240119P00128000 | 2021-11-10 6:48AM EST | 128.00 | 48.25 | 41.50 | 45.35 | 0.00 | - | - | 1 | 46.77% |
| FAS240119P00130000 | 2022-07-07 12:16PM EST | 130.00 | 66.42 | 57.60 | 61.90 | 0.00 | - | 1 | 6 | 85.77% |
| FAS240119P00135000 | 2021-11-10 6:48AM EST | 135.00 | 52.80 | 46.00 | 49.85 | 0.00 | - | - | 1 | 40.63% |
| FAS240119P00136000 | 2021-11-10 6:48AM EST | 136.00 | 53.25 | 46.50 | 50.65 | 0.00 | - | - | 2 | 40.20% |
| FAS240119P00150000 | 2021-12-29 10:06AM EST | 150.00 | 55.70 | 52.00 | 55.00 | 0.00 | - | 5 | 6 | 0.00% |
| FAS240119P00155000 | 2022-07-07 2:48PM EST | 155.00 | 89.40 | 79.15 | 84.00 | 0.00 | - | - | 1 | 88.38% |
| FAS240119P00190000 | 2021-10-26 10:07AM EST | 190.00 | 74.80 | 86.50 | 91.00 | 0.00 | - | - | 2 | 0.00% |
| FAS240119P00200000 | 2022-01-03 3:12PM EST | 200.00 | 85.65 | 87.50 | 91.00 | 0.00 | - | 1 | 3 | 0.00% |
| FAS240119P00210000 | 2021-10-25 2:11PM EST | 210.00 | 91.00 | 102.00 | 106.50 | 0.00 | - | - | 5 | 0.00% |
| FAS240119P00220000 | 2022-01-04 9:30AM EST | 220.00 | 101.50 | 103.50 | 107.40 | 0.00 | - | 1 | 3 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
