FAS - Direxion Daily Financial Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS190322C000500002019-03-08 4:00PM EDT50.009.690.000.000.00-130.00%
FAS190322C000505002019-03-08 2:07PM EDT50.508.750.000.000.00-110.00%
FAS190322C000515002019-02-08 3:00PM EDT51.507.5012.3015.750.00-11200.59%
FAS190322C000540002019-03-15 10:15AM EDT54.0010.510.000.000.00-330.00%
FAS190322C000560002019-03-08 4:59PM EDT56.004.350.000.000.00-20210.00%
FAS190322C000570002019-03-15 3:25PM EDT57.008.150.000.000.00-350.00%
FAS190322C000575002019-03-13 3:54PM EDT57.506.390.000.000.00-10220.00%
FAS190322C000580002019-03-15 1:54PM EDT58.007.480.000.000.00-4250.00%
FAS190322C000585002019-02-13 1:11PM EDT58.504.475.757.050.00-11115.04%
FAS190322C000590002019-03-15 1:54PM EDT59.006.750.000.000.00-460.00%
FAS190322C000595002019-03-19 10:35AM EDT59.507.300.000.000.00-200.00%
FAS190322C000600002019-03-19 12:10PM EDT60.006.730.000.000.00-200.00%
FAS190322C000605002019-03-13 10:14AM EDT60.503.530.000.000.00-100.00%
FAS190322C000610002019-03-15 3:36PM EDT61.004.190.000.000.00-400.00%
FAS190322C000615002019-03-15 12:47PM EDT61.504.250.000.000.00-400.00%
FAS190322C000620002019-03-19 3:25PM EDT62.003.100.000.000.00-600.00%
FAS190322C000625002019-03-18 11:29AM EDT62.503.730.000.000.00-100.00%
FAS190322C000630002019-03-19 12:10PM EDT63.003.800.000.000.00-800.00%
FAS190322C000635002019-03-19 10:48AM EDT63.503.310.000.000.00-200.00%
FAS190322C000640002019-03-19 11:08AM EDT64.002.500.000.000.00-1000.00%
FAS190322C000645002019-03-19 3:45PM EDT64.500.950.000.000.00-300.00%
FAS190322C000650002019-03-19 3:30PM EDT65.000.780.000.000.00-3300.00%
FAS190322C000655002019-03-19 3:53PM EDT65.500.460.000.000.00-2703.13%
FAS190322C000660002019-03-19 3:17PM EDT66.000.450.000.000.00-5706.25%
FAS190322C000665002019-03-19 3:43PM EDT66.500.230.000.000.00-13406.25%
FAS190322C000670002019-03-19 3:30PM EDT67.000.110.000.000.00-89012.50%
FAS190322C000675002019-03-19 12:34PM EDT67.500.310.000.000.00-6012.50%
FAS190322C000680002019-03-18 1:38PM EDT68.000.200.000.000.00-104012.50%
FAS190322C000690002019-03-19 10:17AM EDT69.000.050.000.000.00-10012.50%
FAS190322C000700002019-03-18 12:20PM EDT70.000.020.000.000.00-2025.00%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS190322P000300002019-02-05 2:33PM EDT30.000.100.000.060.00-11345.31%
FAS190322P000350002019-03-05 4:02PM EDT35.000.010.000.060.00-126281.25%
FAS190322P000400002019-03-04 10:49AM EDT40.000.060.000.060.00-22225.00%
FAS190322P000450002019-03-13 10:37AM EDT45.000.030.000.000.00-2050.00%
FAS190322P000500002019-03-15 2:43PM EDT50.000.030.000.000.00-3050.00%
FAS190322P000505002019-03-05 2:38PM EDT50.500.230.000.070.00-66128.13%
FAS190322P000510002019-03-08 11:04AM EDT51.000.350.000.000.00-1050.00%
FAS190322P000515002019-03-14 12:02PM EDT51.500.040.000.000.00-7050.00%
FAS190322P000520002019-03-15 1:51PM EDT52.000.040.000.000.00-2050.00%
FAS190322P000525002019-03-18 12:06AM EDT52.500.200.000.000.00-1050.00%
FAS190322P000530002019-02-11 1:14PM EDT53.001.680.000.080.00-44108.59%
FAS190322P000535002019-03-11 1:23PM EDT53.500.240.000.000.00-1050.00%
FAS190322P000540002019-03-13 12:39PM EDT54.000.100.000.000.00-6050.00%
FAS190322P000550002019-03-08 3:28PM EDT55.000.800.000.000.00-3050.00%
FAS190322P000555002019-03-11 10:21AM EDT55.500.440.000.000.00-12050.00%
FAS190322P000560002019-03-12 10:58AM EDT56.000.060.000.000.00-5050.00%
FAS190322P000565002019-03-15 12:54PM EDT56.500.040.000.000.00-1050.00%
FAS190322P000570002019-03-13 10:37AM EDT57.000.170.000.000.00-2025.00%
FAS190322P000575002019-03-19 3:28PM EDT57.500.050.000.000.00-7025.00%
FAS190322P000580002019-03-07 12:38PM EDT58.001.400.000.000.00-3025.00%
FAS190322P000585002019-02-13 1:11PM EDT58.502.160.050.460.00-1992.58%
FAS190322P000590002019-03-07 11:31AM EDT59.001.650.000.000.00-13025.00%
FAS190322P000595002019-02-14 1:59PM EDT59.502.900.100.170.00-1168.75%
FAS190322P000600002019-03-18 12:41PM EDT60.000.080.000.000.00-20025.00%
FAS190322P000605002019-03-19 3:44PM EDT60.500.140.000.000.00-5025.00%
FAS190322P000610002019-03-19 10:30AM EDT61.000.120.000.000.00-4012.50%
FAS190322P000615002019-03-15 2:13PM EDT61.500.220.000.000.00-10012.50%
FAS190322P000620002019-03-19 3:24PM EDT62.000.140.000.000.00-80012.50%
FAS190322P000625002019-03-19 3:37PM EDT62.500.250.000.000.00-1012.50%
FAS190322P000630002019-03-19 3:35PM EDT63.000.370.000.000.00-4012.50%
FAS190322P000635002019-03-19 3:49PM EDT63.500.470.000.000.00-3706.25%
FAS190322P000640002019-03-19 3:59PM EDT64.000.520.000.000.00-14306.25%
FAS190322P000645002019-03-19 3:44PM EDT64.500.870.000.000.00-6103.13%
FAS190322P000650002019-03-19 3:43PM EDT65.001.100.000.000.00-8300.20%
FAS190322P000655002019-03-19 3:20PM EDT65.501.000.000.000.00-2000.00%
FAS190322P000660002019-03-19 3:14PM EDT66.001.080.000.000.00-9200.00%
FAS190322P000665002019-03-19 3:43PM EDT66.502.070.000.000.00-7200.00%
FAS190322P000675002019-03-01 11:00AM EDT67.504.002.154.900.00-5585.94%
FAS190322P000690002019-03-01 11:00AM EDT69.005.153.704.600.00-202054.00%
FAS190322P000700002019-03-18 10:40AM EDT70.003.850.000.000.00-300.00%