FAS - Direxion Daily Financial Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS190628C000550002019-06-17 1:31PM EDT55.0016.9817.8519.650.00-1011246.48%
FAS190628C000600002019-06-21 12:25PM EDT60.0014.5512.7014.55+0.05+0.34%214181.93%
FAS190628C000610002019-06-17 12:11AM EDT61.0011.8411.8014.850.00--1208.20%
FAS190628C000620002019-06-07 12:10PM EDT62.0010.1010.7513.850.00-33194.82%
FAS190628C000635002019-06-17 12:11AM EDT63.508.329.1011.350.00--4148.83%
FAS190628C000645002019-06-06 3:19PM EDT64.507.308.4010.250.00-11142.58%
FAS190628C000650002019-06-21 2:13PM EDT65.009.257.908.95+2.25+32.14%24117.09%
FAS190628C000655002019-06-17 2:46PM EDT65.506.767.109.25+6.76+∞%-1124.12%
FAS190628C000660002019-06-03 12:34PM EDT66.001.636.958.750.00--20126.56%
FAS190628C000665002019-05-31 11:03AM EDT66.502.246.308.250.00--1117.38%
FAS190628C000670002019-06-17 12:11AM EDT67.005.855.957.500.00-23109.47%
FAS190628C000675002019-06-07 10:37AM EDT67.505.565.306.900.00-3498.34%
FAS190628C000680002019-06-21 2:31PM EDT68.006.175.056.60+0.62+11.17%335102.05%
FAS190628C000685002019-06-21 3:54PM EDT68.505.434.805.75+5.43+∞%1465694.09%
FAS190628C000690002019-06-21 2:13PM EDT69.005.624.305.70+0.08+1.44%101796.83%
FAS190628C000695002019-06-21 9:58AM EDT69.505.103.905.15+1.75+52.24%1191.41%
FAS190628C000700002019-06-21 12:24PM EDT70.004.683.354.40-0.05-1.06%221179.44%
FAS190628C000705002019-06-19 10:09AM EDT70.503.842.913.90+3.84+∞%-1174.02%
FAS190628C000710002019-06-21 3:29PM EDT71.003.302.643.40+0.23+7.49%53971.29%
FAS190628C000715002019-06-17 12:11AM EDT71.502.592.133.000.00--165.77%
FAS190628C000720002019-06-20 2:18PM EDT72.003.001.922.670.00-553865.97%
FAS190628C000725002019-06-21 2:07PM EDT72.502.521.582.33+0.27+12.00%42863.18%
FAS190628C000730002019-06-21 3:32PM EDT73.001.881.261.70+0.23+13.94%84255.32%
FAS190628C000735002019-06-21 11:05AM EDT73.501.891.061.73+0.04+2.16%95059.62%
FAS190628C000740002019-06-21 3:50PM EDT74.001.100.821.00-0.33-23.08%357452.64%
FAS190628C000745002019-06-21 3:46PM EDT74.500.930.600.88-0.42-31.11%371754.30%
FAS190628C000750002019-06-21 3:28PM EDT75.000.780.430.88-0.62-44.29%19419051.27%
FAS190628C000755002019-06-21 10:12AM EDT75.500.750.310.60+0.02+2.74%31154.00%
FAS190628C000760002019-06-21 3:32PM EDT76.000.420.190.41-0.48-53.33%3021750.20%
FAS190628C000765002019-06-07 10:55AM EDT76.500.620.150.410.00--354.49%
FAS190628C000770002019-06-21 11:07AM EDT77.000.420.090.25-0.06-12.50%8849.81%
FAS190628C000775002019-06-21 3:38PM EDT77.500.160.050.18-0.20-55.56%12348.83%
FAS190628C000800002019-06-20 2:14PM EDT80.000.040.000.120.00-204651.95%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS190628P000550002019-06-18 9:46AM EDT55.000.140.000.220.00-50141.41%
FAS190628P000600002019-06-20 9:31AM EDT60.000.100.000.450.00-5100118.95%
FAS190628P000620002019-06-21 11:23AM EDT62.000.290.000.29-0.17-36.96%1292.97%
FAS190628P000625002019-06-21 3:21PM EDT62.500.050.000.15+0.05+∞%8378.52%
FAS190628P000630002019-06-20 9:43AM EDT63.000.370.000.290.00-1285.16%
FAS190628P000635002019-06-18 11:19AM EDT63.500.200.000.690.00-1832100.39%
FAS190628P000640002019-06-21 2:31PM EDT64.000.180.000.51-3.12-94.55%31688.67%
FAS190628P000645002019-06-18 11:15AM EDT64.500.310.000.720.00-1292.77%
FAS190628P000650002019-06-21 11:25AM EDT65.000.350.000.580.00-54583.01%
FAS190628P000655002019-06-17 12:12AM EDT65.500.620.060.170.00--662.70%
FAS190628P000660002019-06-19 1:09PM EDT66.000.320.080.250.00-11764.26%
FAS190628P000665002019-06-21 1:23PM EDT66.500.150.050.31-0.80-84.21%3361.52%
FAS190628P000670002019-06-18 12:21PM EDT67.000.550.090.240.00-71056.25%
FAS190628P000675002019-06-20 11:54AM EDT67.500.310.110.410.00-10012559.38%
FAS190628P000680002019-06-21 12:34PM EDT68.000.200.110.35-0.80-80.00%62752.93%
FAS190628P000690002019-06-21 3:34PM EDT69.000.270.210.42-1.25-82.24%20354.69%
FAS190628P000695002019-06-21 9:39AM EDT69.500.380.190.45-2.80-88.05%11251.17%
FAS190628P000700002019-06-21 3:59PM EDT70.000.400.380.45-0.11-21.57%307946.09%
FAS190628P000705002019-06-21 10:26AM EDT70.500.400.430.62-0.20-33.33%101347.71%
FAS190628P000710002019-06-21 3:53PM EDT71.000.500.410.73-0.14-21.87%101046.00%
FAS190628P000715002019-06-21 9:30AM EDT71.500.610.470.83-0.11-15.28%202843.16%
FAS190628P000720002019-06-21 3:32PM EDT72.000.750.771.04-0.37-33.04%338343.36%
FAS190628P000725002019-06-21 3:50PM EDT72.500.850.761.23+0.85+∞%44541.90%
FAS190628P000730002019-06-20 3:59PM EDT73.000.990.861.300.00-10935.45%
FAS190628P000735002019-06-21 1:23PM EDT73.501.161.121.68+1.16+∞%910138.09%
FAS190628P000740002019-06-21 3:54PM EDT74.001.551.241.92+1.55+∞%472334.72%
FAS190628P000750002019-06-20 2:13PM EDT75.001.341.672.53-0.64-32.32%1725.88%
FAS190628P000755002019-06-20 2:35PM EDT75.502.131.983.05+2.13+∞%-330.96%
FAS190628P000760002019-06-20 2:17PM EDT76.002.522.363.25+2.52+∞%-220.00%
FAS190628P000770002019-06-20 3:20PM EDT77.003.053.204.25+3.05+∞%-120.00%