U.S. markets open in 33 minutes
S&P Futures
3,820.50-25.50(-0.66%)Dow Futures
30,861.00-221.00(-0.71%)Nasdaq Futures
13,316.25-79.25(-0.59%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
66.87-2.19 (-3.17%)
At close: 4:00PM EST
64.95 -1.85 (-2.77%)
Before hours: 8:56AM EST
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS230120C00020000 | 2021-01-06 11:48AM EST | 20.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| FAS230120C00024000 | 2021-01-14 1:21PM EST | 24.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 80 | 3 | 0.00% |
| FAS230120C00025000 | 2021-01-06 9:35AM EST | 25.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FAS230120C00026000 | 2020-11-30 3:56PM EST | 26.00 | 30.10 | 35.65 | 37.65 | 0.00 | - | 1 | 4 | 0.00% |
| FAS230120C00027000 | 2021-01-06 9:52AM EST | 27.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS230120C00028000 | 2021-01-20 10:27AM EST | 28.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FAS230120C00029000 | 2021-01-05 1:37PM EST | 29.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FAS230120C00030000 | 2021-01-04 3:56PM EST | 30.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS230120C00031000 | 2020-11-05 12:17PM EST | 31.00 | 17.47 | 31.85 | 33.50 | 0.00 | - | - | 2 | 0.00% |
| FAS230120C00032000 | 2020-10-28 9:04AM EST | 32.00 | 13.88 | 29.25 | 30.35 | 0.00 | - | 1 | 2 | 0.00% |
| FAS230120C00033000 | 2020-09-28 9:59AM EST | 33.00 | 13.50 | 11.65 | 15.35 | 0.00 | - | 3 | 3 | 0.00% |
| FAS230120C00034000 | 2020-11-04 1:32PM EST | 34.00 | 16.30 | 30.50 | 31.30 | 0.00 | - | - | 2 | 0.00% |
| FAS230120C00035000 | 2021-01-20 9:57AM EST | 35.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| FAS230120C00037000 | 2020-10-19 3:10PM EST | 37.00 | 14.00 | 24.80 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| FAS230120C00038000 | 2021-01-06 2:02PM EST | 38.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAS230120C00039000 | 2020-12-23 12:29PM EST | 39.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| FAS230120C00040000 | 2021-01-15 1:02PM EST | 40.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 32 | 204 | 0.00% |
| FAS230120C00041000 | 2020-12-29 9:34AM EST | 41.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FAS230120C00042000 | 2020-09-21 10:28AM EST | 42.00 | 9.35 | 10.25 | 14.50 | 0.00 | - | - | 4 | 0.00% |
| FAS230120C00043000 | 2020-11-02 11:33AM EST | 43.00 | 11.80 | 24.60 | 25.40 | 0.00 | - | - | 0 | 28.81% |
| FAS230120C00044000 | 2020-11-25 11:46AM EST | 44.00 | 24.50 | 25.70 | 27.50 | 0.00 | - | - | 2 | 42.77% |
| FAS230120C00045000 | 2020-12-31 3:53PM EST | 45.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS230120C00046000 | 2021-01-15 10:08AM EST | 46.00 | 35.50 | 32.40 | 34.60 | 0.00 | - | 1 | 3 | 71.13% |
| FAS230120C00048000 | 2020-12-21 3:06PM EST | 48.00 | 24.00 | 31.50 | 33.75 | 0.00 | - | 1 | 1 | 71.15% |
| FAS230120C00049000 | 2020-11-18 11:10AM EST | 49.00 | 20.15 | 19.55 | 23.70 | 0.00 | - | 1 | 1 | 40.12% |
| FAS230120C00050000 | 2021-01-15 1:25PM EST | 50.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS230120C00051000 | 2021-01-20 11:56AM EST | 51.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FAS230120C00052000 | 2021-01-04 9:52AM EST | 52.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS230120C00055000 | 2021-01-20 3:09PM EST | 55.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| FAS230120C00060000 | 2021-01-15 3:42PM EST | 60.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS230120C00065000 | 2021-01-14 3:33PM EST | 65.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| FAS230120C00070000 | 2021-01-21 10:27AM EST | 70.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| FAS230120C00075000 | 2021-01-21 12:32PM EST | 75.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 1.56% |
| FAS230120C00080000 | 2021-01-20 3:01PM EST | 80.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| FAS230120C00085000 | 2021-01-14 2:21PM EST | 85.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FAS230120C00090000 | 2021-01-14 3:42PM EST | 90.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| FAS230120C00095000 | 2021-01-21 12:48PM EST | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| FAS230120C00100000 | 2021-01-08 3:58PM EST | 100.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FAS230120C00105000 | 2021-01-15 10:54AM EST | 105.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS230120P00020000 | 2021-01-14 2:57PM EST | 20.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAS230120P00024000 | 2020-11-05 11:11AM EST | 24.00 | 7.78 | 5.20 | 6.15 | 0.00 | - | - | 35 | 92.16% |
| FAS230120P00025000 | 2021-01-19 12:59PM EST | 25.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| FAS230120P00026000 | 2020-11-05 11:07AM EST | 26.00 | 8.78 | 5.95 | 6.65 | 0.00 | - | - | 2 | 90.17% |
| FAS230120P00027000 | 2020-11-05 11:08AM EST | 27.00 | 9.31 | 6.20 | 7.10 | 0.00 | - | 4 | 5 | 89.42% |
| FAS230120P00028000 | 2020-11-05 11:08AM EST | 28.00 | 9.80 | 6.70 | 7.55 | 0.00 | - | - | 4 | 89.44% |
| FAS230120P00029000 | 2020-11-05 11:08AM EST | 29.00 | 10.33 | 7.15 | 7.85 | 0.00 | - | - | 2 | 88.78% |
| FAS230120P00030000 | 2021-01-12 2:17PM EST | 30.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| FAS230120P00033000 | 2020-12-22 1:06PM EST | 33.00 | 9.25 | 8.05 | 8.50 | 0.00 | - | 2 | 4 | 82.07% |
| FAS230120P00034000 | 2020-11-11 12:12PM EST | 34.00 | 10.39 | 9.45 | 10.30 | 0.00 | - | 2 | 2 | 87.85% |
| FAS230120P00035000 | 2021-01-11 11:34AM EST | 35.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| FAS230120P00037000 | 2020-11-11 10:19AM EST | 37.00 | 12.32 | 10.70 | 11.40 | 0.00 | - | 1 | 0 | 85.64% |
| FAS230120P00038000 | 2021-01-06 11:02AM EST | 38.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FAS230120P00040000 | 2021-01-11 12:34PM EST | 40.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| FAS230120P00041000 | 2021-01-19 12:09AM EST | 41.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS230120P00045000 | 2021-01-06 1:22PM EST | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS230120P00046000 | 2020-11-18 10:51AM EST | 46.00 | 17.20 | 14.95 | 16.85 | 0.00 | - | 1 | 2 | 84.06% |
| FAS230120P00050000 | 2021-01-19 10:02AM EST | 50.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FAS230120P00051000 | 2020-11-25 9:30AM EST | 51.00 | 19.28 | 17.90 | 18.65 | 0.00 | - | 1 | 1 | 81.26% |
| FAS230120P00052000 | 2020-12-28 12:55PM EST | 52.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FAS230120P00055000 | 2021-01-12 2:17PM EST | 55.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 3.13% |
| FAS230120P00060000 | 2021-01-06 1:22PM EST | 60.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FAS230120P00065000 | 2021-01-11 12:34PM EST | 65.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.39% |
| FAS230120P00070000 | 2020-11-16 12:02AM EST | 70.00 | 35.00 | 30.85 | 31.70 | 0.00 | - | - | 1 | 81.22% |
| FAS230120P00075000 | 2020-12-31 3:16PM EST | 75.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FAS230120P00080000 | 2021-01-20 9:56AM EST | 80.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS230120P00085000 | 2021-01-19 9:47AM EST | 85.00 | 36.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
