U.S. markets closed

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
69.32-3.64 (-4.99%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS210319C000050002020-07-09 3:55PM EST5.0016.300.000.000.00-170.00%
FAS210319C000150002021-01-13 9:30AM EST15.0056.7539.1539.900.00-10140.00%
FAS210319C000200002021-01-04 12:37PM EST20.0037.3548.9049.500.00-2195150.78%
FAS210319C000250002021-01-15 3:28PM EST25.0044.9343.9544.40+0.75+1.70%431,146111.13%
FAS210319C000300002021-01-11 3:54PM EST30.0040.1538.7039.450.00-536899.22%
FAS210319C000350002021-01-15 12:32PM EST35.0034.4034.0034.55-2.58-6.98%3136290.63%
FAS210319C000400002021-01-13 12:12PM EST40.0029.3528.8029.85-1.65-5.32%124288.57%
FAS210319C000440002021-01-12 2:26PM EST44.0029.5825.1026.350.00-1030071.14%
FAS210319C000450002021-01-07 1:42PM EST45.0026.0024.3025.400.00-1824672.46%
FAS210319C000460002020-12-04 10:35AM EST46.0014.6216.7017.550.00-21420.00%
FAS210319C000470002021-01-08 9:36AM EST47.0024.1322.9023.650.00-103477.54%
FAS210319C000480002021-01-15 12:28PM EST48.0022.4822.0522.55-0.82-3.52%752674.83%
FAS210319C000490002021-01-08 3:21PM EST49.0023.6321.1521.750.00-13574.71%
FAS210319C000500002021-01-14 12:59PM EST50.0019.8020.4020.90-4.51-18.55%1046675.24%
FAS210319C000510002021-01-07 10:04AM EST51.0022.0019.4020.150.00-17174.12%
FAS210319C000520002021-01-06 10:55AM EST52.0017.2518.7019.250.00-14774.07%
FAS210319C000530002020-12-28 12:00PM EST53.0010.7617.9018.450.00-131073.73%
FAS210319C000540002021-01-15 12:34PM EST54.0017.5917.2517.65-1.21-6.44%609274.24%
FAS210319C000550002021-01-15 1:42PM EST55.0017.3716.4016.90-2.74-13.63%1294173.44%
FAS210319C000560002021-01-11 9:32AM EST56.0015.2015.7516.150.00-23673.71%
FAS210319C000570002021-01-11 1:24PM EST57.0018.5015.0515.450.00-208173.73%
FAS210319C000580002021-01-14 12:05PM EST58.0018.0014.2514.750.00-44072.93%
FAS210319C000590002021-01-15 3:34PM EST59.0014.2113.4513.95-2.34-14.14%123171.39%
FAS210319C000600002021-01-15 2:41PM EST60.0013.7712.9513.30-3.02-17.99%2874672.17%
FAS210319C000650002021-01-15 12:46PM EST65.009.929.9010.20-3.01-23.28%3948370.54%
FAS210319C000700002021-01-15 2:04PM EST70.007.957.257.60-2.05-20.50%1421,00768.53%
FAS210319C000750002021-01-15 3:49PM EST75.005.455.305.50-2.00-26.85%1201,86567.53%
FAS210319C000800002021-01-15 3:55PM EST80.003.803.653.90-1.86-32.86%791,30166.06%
FAS210319C000850002021-01-15 12:06PM EST85.002.652.522.76-1.60-37.65%231,38165.63%
FAS210319C000900002021-01-15 1:02PM EST90.002.001.742.00-0.91-31.27%440265.92%
FAS210319C000950002021-01-15 10:57AM EST95.001.251.221.32-1.02-44.93%12012565.48%
FAS210319C001000002021-01-15 3:32PM EST100.000.960.850.96-0.60-38.46%336966.16%
FAS210319C001050002021-01-14 1:19PM EST105.000.700.580.69-0.35-33.33%102466.50%
FAS210319C001100002021-01-14 11:34AM EST110.000.820.400.510.00-117867.14%
FAS210319C001150002021-01-13 3:32PM EST115.000.400.300.49-0.15-27.27%264170.12%
FAS210319C001200002021-01-12 1:46PM EST120.000.600.000.870.00-51175.98%
FAS210319C001250002020-07-09 3:55PM EST125.008.900.000.000.00--425.00%
FAS210319C001300002021-01-14 10:45AM EST130.000.150.000.69-0.10-40.00%103381.01%
FAS210319C001350002020-06-19 12:40PM EST135.000.250.001.310.00-1595.12%
FAS210319C001400002021-01-14 10:45AM EST140.000.100.000.14-0.05-33.33%205570.70%
FAS210319C001450002020-12-31 3:51PM EST145.000.010.000.140.00-132473.63%
FAS210319C001550002020-07-09 3:55PM EST155.000.210.000.000.00-12050.00%
FAS210319C001600002020-12-04 9:33AM EST160.000.090.000.200.00-11585.35%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS210319P000050002020-12-21 3:49PM EST5.000.010.000.060.00-10282253.13%
FAS210319P000100002020-10-20 11:39AM EST10.000.270.020.250.00-1307223.44%
FAS210319P000150002021-01-08 12:46PM EST15.000.050.000.110.00-259156.25%
FAS210319P000200002020-12-30 11:03AM EST20.001.750.000.110.00-10311128.13%
FAS210319P000250002021-01-15 12:57PM EST25.000.100.050.180.00-1441116.99%
FAS210319P000300002021-01-11 3:04PM EST30.000.240.000.200.00-2012195.51%
FAS210319P000350002021-01-06 1:48PM EST35.000.400.250.360.00-327395.41%
FAS210319P000400002021-01-06 3:37PM EST40.001.010.490.700.00-539190.97%
FAS210319P000440002021-01-13 3:50PM EST44.000.770.820.980.00-32586.33%
FAS210319P000450002021-01-11 12:57PM EST45.000.920.921.03-0.08-8.00%149384.77%
FAS210319P000460002021-01-15 10:44AM EST46.001.041.051.14-0.51-32.90%31984.13%
FAS210319P000470002021-01-06 1:18PM EST47.001.711.181.270.00-31383.45%
FAS210319P000480002021-01-15 11:08AM EST48.001.351.311.42-0.33-19.64%16882.81%
FAS210319P000490002020-11-24 11:08AM EST49.005.953.954.150.00-460121.14%
FAS210319P000500002021-01-15 1:45PM EST50.001.661.561.72+0.36+27.69%832180.81%
FAS210319P000510002021-01-06 3:13PM EST51.002.531.781.890.00-103480.52%
FAS210319P000520002021-01-15 10:44AM EST52.001.991.972.09+0.41+25.95%311779.98%
FAS210319P000530002021-01-11 3:56PM EST53.002.222.152.30+0.42+23.33%11479.22%
FAS210319P000540002021-01-13 1:36PM EST54.002.302.392.510.00-21278.74%
FAS210319P000550002021-01-15 1:45PM EST55.002.652.602.75+0.45+20.45%2616378.03%
FAS210319P000560002021-01-13 12:10PM EST56.002.822.873.050.00-510377.91%
FAS210319P000570002021-01-08 10:54AM EST57.003.753.103.300.00-15777.00%
FAS210319P000580002021-01-15 2:49PM EST58.003.303.403.60-0.30-8.33%16276.64%
FAS210319P000590002021-01-12 9:30AM EST59.003.403.703.90-0.45-11.69%11776.10%
FAS210319P000600002021-01-15 1:16PM EST60.003.954.004.15+0.35+9.72%2332875.09%
FAS210319P000650002021-01-15 1:17PM EST65.005.755.856.15+0.89+18.31%516373.11%
FAS210319P000700002021-01-15 12:06PM EST70.008.458.358.50+1.45+20.71%157971.39%
FAS210319P000750002021-01-13 2:39PM EST75.0011.1011.2011.55+1.03+10.23%1013170.17%
FAS210319P000800002021-01-15 2:21PM EST80.0014.5014.6015.00-0.50-3.33%322869.36%
FAS210319P000850002020-07-09 3:56PM EST85.008.580.000.000.00-10510.00%
FAS210319P000900002021-01-06 11:37AM EST90.0024.9622.5023.150.00-2269.29%
FAS210319P000950002020-07-09 3:56PM EST95.0068.650.000.000.00-1560.00%
FAS210319P001000002020-07-09 3:56PM EST100.0069.000.000.000.00-10100.00%
FAS210319P001050002020-07-09 3:56PM EST105.0027.000.000.000.00-220.00%
FAS210319P001100002020-07-09 3:56PM EST110.0030.100.000.000.00-10110.00%