Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.68-1.19 (-1.78%)
At close: 4:00PM EST
65.90 +0.22 (0.33%)
After hours: 7:58PM EST
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS210416C00020000 | 2020-10-12 2:35PM EST | 20.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS210416C00025000 | 2020-11-10 10:29AM EST | 25.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS210416C00029000 | 2020-09-02 1:43PM EST | 29.00 | 15.90 | 10.55 | 11.60 | 0.00 | - | - | 20 | 0.00% |
| FAS210416C00030000 | 2020-10-06 2:21PM EST | 30.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
| FAS210416C00031000 | 2020-09-25 9:38AM EST | 31.00 | 7.01 | 12.30 | 13.10 | 0.00 | - | 20 | 9 | 0.00% |
| FAS210416C00033000 | 2020-11-02 12:35PM EST | 33.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS210416C00035000 | 2020-10-19 1:46PM EST | 35.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS210416C00036000 | 2020-11-09 11:23AM EST | 36.00 | 13.76 | 14.30 | 15.70 | +4.31 | +45.61% | 5 | 10 | 0.00% |
| FAS210416C00037000 | 2020-10-29 8:37AM EST | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS210416C00038000 | 2020-10-15 10:44AM EST | 38.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS210416C00039000 | 2020-10-28 8:40AM EST | 39.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS210416C00040000 | 2020-11-09 10:50AM EST | 40.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS210416C00041000 | 2020-11-06 10:58AM EST | 41.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAS210416C00042000 | 2020-10-06 8:30AM EST | 42.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| FAS210416C00043000 | 2020-10-07 1:31PM EST | 43.00 | 6.00 | 5.05 | 5.75 | 0.00 | - | 10 | 21 | 0.00% |
| FAS210416C00044000 | 2020-11-09 2:03PM EST | 44.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FAS210416C00045000 | 2020-11-10 3:35PM EST | 45.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAS210416C00046000 | 2020-11-09 12:02PM EST | 46.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS210416C00050000 | 2020-11-10 3:44PM EST | 50.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS210416C00055000 | 2020-11-10 3:41PM EST | 55.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FAS210416C00060000 | 2020-11-10 3:25PM EST | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS210416P00020000 | 2020-11-06 10:01AM EST | 20.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FAS210416P00025000 | 2020-11-05 11:18AM EST | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAS210416P00026000 | 2020-11-02 10:23AM EST | 26.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS210416P00027000 | 2020-11-10 2:46PM EST | 27.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS210416P00028000 | 2020-11-02 10:23AM EST | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS210416P00029000 | 2020-09-21 1:54PM EST | 29.00 | 5.80 | 3.90 | 4.35 | 0.00 | - | - | 0 | 196.97% |
| FAS210416P00030000 | 2020-11-09 3:07PM EST | 30.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| FAS210416P00033000 | 2020-11-10 3:39PM EST | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FAS210416P00034000 | 2020-11-03 10:39AM EST | 34.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAS210416P00035000 | 2020-11-03 10:39AM EST | 35.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FAS210416P00037000 | 2020-10-30 11:09AM EST | 37.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FAS210416P00039000 | 2020-10-28 1:55PM EST | 39.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FAS210416P00045000 | 2020-11-09 12:16PM EST | 45.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
