Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
54.86-0.83 (-1.49%)
At close: 4:00PM EST
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS201127C00020000 | 2020-10-29 1:07PM EST | 20.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS201127C00025000 | 2020-10-29 9:19AM EST | 25.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS201127C00031000 | 2020-11-06 9:50AM EST | 31.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS201127C00032000 | 2020-11-06 12:15PM EST | 32.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS201127C00032500 | 2020-11-05 11:21AM EST | 32.50 | 14.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS201127C00033000 | 2020-11-04 1:51PM EST | 33.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FAS201127C00033500 | 2020-10-28 8:35AM EST | 33.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS201127C00034000 | 2020-10-28 8:35AM EST | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS201127C00035000 | 2020-11-04 10:53AM EST | 35.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS201127C00035500 | 2020-10-19 3:39PM EST | 35.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS201127C00036000 | 2020-11-06 11:43AM EST | 36.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAS201127C00036500 | 2020-11-04 3:57PM EST | 36.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS201127C00037000 | 2020-11-06 12:15PM EST | 37.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS201127C00037500 | 2020-11-04 3:19PM EST | 37.50 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS201127C00038000 | 2020-11-09 10:47AM EST | 38.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS201127C00038500 | 2020-11-06 2:16PM EST | 38.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS201127C00039000 | 2020-11-09 3:53PM EST | 39.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FAS201127C00039500 | 2020-11-05 1:09PM EST | 39.50 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS201127C00040000 | 2020-11-09 12:59PM EST | 40.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FAS201127C00040500 | 2020-10-28 9:18AM EST | 40.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS201127C00041000 | 2020-11-09 10:54AM EST | 41.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAS201127C00041500 | 2020-10-26 12:25PM EST | 41.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS201127C00042000 | 2020-11-09 2:43PM EST | 42.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS201127C00042500 | 2020-10-23 10:04AM EST | 42.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| FAS201127C00043000 | 2020-11-10 2:36PM EST | 43.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS201127C00044000 | 2020-11-10 9:51AM EST | 44.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAS201127C00045000 | 2020-11-09 3:53PM EST | 45.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FAS201127C00050000 | 2020-11-10 2:01PM EST | 50.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FAS201127C00055000 | 2020-11-10 3:41PM EST | 55.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS201127P00025000 | 2020-10-21 8:52AM EST | 25.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS201127P00028000 | 2020-11-04 1:53PM EST | 28.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS201127P00030000 | 2020-11-05 10:49AM EST | 30.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS201127P00030500 | 2020-11-02 10:39AM EST | 30.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS201127P00031000 | 2020-11-06 9:50AM EST | 31.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS201127P00031500 | 2020-10-19 3:09PM EST | 31.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS201127P00032000 | 2020-11-09 9:31AM EST | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FAS201127P00032500 | 2020-11-02 10:39AM EST | 32.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS201127P00033000 | 2020-11-04 1:53PM EST | 33.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS201127P00034000 | 2020-11-06 12:22PM EST | 34.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS201127P00034500 | 2020-10-22 10:26AM EST | 34.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS201127P00035000 | 2020-11-09 9:30AM EST | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FAS201127P00035500 | 2020-11-03 10:57AM EST | 35.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS201127P00036000 | 2020-11-10 12:47PM EST | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FAS201127P00036500 | 2020-10-30 9:29AM EST | 36.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAS201127P00037000 | 2020-11-09 11:12AM EST | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS201127P00037500 | 2020-11-09 11:02AM EST | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| FAS201127P00038000 | 2020-11-09 1:15PM EST | 38.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAS201127P00039000 | 2020-11-09 11:12AM EST | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS201127P00039500 | 2020-11-05 3:03PM EST | 39.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS201127P00040500 | 2020-10-30 11:31AM EST | 40.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FAS201127P00041500 | 2020-11-05 10:04AM EST | 41.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS201127P00042000 | 2020-11-10 1:31PM EST | 42.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS201127P00045000 | 2020-11-10 12:54PM EST | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
© 2020 Verizon Media. All rights reserved.
