FAS - Direxion Daily Financial Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS181221C000350002018-11-30 1:22PM EST35.0026.6112.2514.650.00-11203.71%
FAS181221C000450002018-12-14 11:23AM EST45.005.714.655.00-1.69-22.84%22688.48%
FAS181221C000475002018-12-14 11:56PM EST47.502.962.743.300.00-3084.42%
FAS181221C000480002018-12-14 11:56PM EST48.002.762.592.800.00-40083.11%
FAS181221C000490002018-12-14 3:43PM EST49.001.961.992.17-1.64-45.56%384479.69%
FAS181221C000495002018-12-14 11:56PM EST49.501.751.731.930.00-16079.10%
FAS181221C000505002018-12-14 11:56PM EST50.501.281.251.450.00-652376.47%
FAS181221C000510002018-12-14 3:59PM EST51.001.261.081.29-0.42-25.00%745676.95%
FAS181221C000515002018-12-14 11:56PM EST51.500.950.881.060.00-803374.51%
FAS181221C000520002018-12-14 3:58PM EST52.000.870.690.94-0.47-35.07%1454273.83%
FAS181221C000525002018-12-14 11:56PM EST52.500.710.580.800.00-301373.63%
FAS181221C000530002018-12-14 3:46PM EST53.000.500.490.66-0.50-50.00%21412973.24%
FAS181221C000535002018-12-14 3:54PM EST53.500.430.390.55-0.33-43.42%3314172.56%
FAS181221C000540002018-12-14 3:11PM EST54.000.400.300.46-0.23-36.51%23615671.78%
FAS181221C000545002018-12-14 11:56PM EST54.500.330.230.380.00-13971.09%
FAS181221C000555002018-12-14 2:22PM EST55.500.230.130.25-0.12-34.29%225769.92%
FAS181221C000560002018-12-14 2:29PM EST56.000.190.100.31-0.09-32.14%1658875.00%
FAS181221C000565002018-12-12 11:50AM EST56.500.770.070.260.00-11574.80%
FAS181221C000570002018-12-14 10:26AM EST57.000.190.090.25-0.21-52.50%2813178.91%
FAS181221C000575002018-12-14 2:51PM EST57.500.090.030.18-0.16-64.00%106074.22%
FAS181221C000580002018-12-14 2:29PM EST58.000.090.060.11-0.07-43.75%419774.22%
FAS181221C000585002018-12-14 1:08PM EST58.500.090.000.12-0.03-25.00%102672.66%
FAS181221C000590002018-12-14 10:04AM EST59.000.100.000.130.00-29976.56%
FAS181221C000595002018-12-03 9:32AM EST59.507.010.000.490.00-314103.91%
FAS181221C000605002018-12-03 9:32AM EST60.506.100.000.480.00-311109.96%
FAS181221C000610002018-12-07 11:11AM EST61.000.800.000.240.00-49298.05%
FAS181221C000615002018-12-12 3:51PM EST61.500.110.000.470.00-17115.82%
FAS181221C000620002018-12-11 11:13AM EST62.000.200.000.300.00-1182108.20%
FAS181221C000625002018-12-11 11:01AM EST62.500.160.000.460.00-19121.48%
FAS181221C000630002018-12-13 11:19AM EST63.000.100.000.460.00-39521124.61%
FAS181221C000635002018-12-04 3:42PM EST63.500.850.000.230.00-611111.33%
FAS181221C000640002018-12-10 12:07PM EST64.000.140.000.470.00-39150131.06%
FAS181221C000645002018-12-10 11:25AM EST64.500.100.000.450.00-1110132.81%
FAS181221C000655002018-12-04 12:33PM EST65.500.570.000.450.00-48138.48%
FAS181221C000660002018-12-14 9:35AM EST66.000.440.000.05+0.33+300.00%4034199.22%
FAS181221C000665002018-12-06 11:38AM EST66.500.180.020.450.00-14145.31%
FAS181221C000675002018-12-10 1:27PM EST67.500.170.000.450.00-582149.61%
FAS181221C000820002018-11-12 1:02PM EST82.000.090.000.750.00-11238.48%
FAS181221C000870002018-12-14 11:56PM EST87.000.020.000.050.00-108108175.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS181221P000350002018-12-14 2:34PM EST35.000.100.020.21+0.01+11.11%10269148.05%
FAS181221P000380002018-12-14 11:56PM EST38.000.190.120.460.00-100143.36%
FAS181221P000400002018-12-14 3:22PM EST40.000.270.200.31+0.06+28.57%29259116.80%
FAS181221P000420002018-12-14 11:56PM EST42.000.400.310.460.00-250106.64%
FAS181221P000430002018-12-14 11:56PM EST43.000.510.380.560.00-290101.37%
FAS181221P000440002018-12-14 11:56PM EST44.000.620.510.680.00-14097.36%
FAS181221P000450002018-12-14 3:30PM EST45.000.820.660.86+0.22+36.67%13924093.75%
FAS181221P000455002018-12-14 11:56PM EST45.500.700.760.980.00-1092.68%
FAS181221P000460002018-12-14 11:56PM EST46.000.970.891.090.00-81091.41%
FAS181221P000465002018-12-14 11:56PM EST46.501.101.011.240.00-7090.14%
FAS181221P000470002018-12-14 11:56PM EST47.001.251.191.330.00-14488.38%
FAS181221P000475002018-12-14 11:56PM EST47.500.911.371.500.00-17087.60%
FAS181221P000480002018-12-14 11:56PM EST48.001.601.561.680.00-122486.62%
FAS181221P000485002018-12-14 11:56PM EST48.501.851.751.880.00-2085.25%
FAS181221P000490002018-12-14 3:48PM EST49.002.151.932.09+0.76+54.68%4427283.25%
FAS181221P000495002018-12-14 11:56PM EST49.502.242.182.350.00-39082.91%
FAS181221P000500002018-12-14 2:58PM EST50.002.482.402.60+0.68+37.78%501,09980.96%
FAS181221P000505002018-12-14 11:56PM EST50.502.502.682.950.00-312581.54%
FAS181221P000510002018-12-14 2:16PM EST51.002.903.003.20+0.56+23.93%364180.08%
FAS181221P000515002018-12-14 11:56PM EST51.502.453.303.700.00-151582.72%
FAS181221P000520002018-12-14 10:31AM EST52.003.053.453.95+0.65+27.08%103675.88%
FAS181221P000525002018-12-14 11:56PM EST52.502.613.804.250.00-101073.44%
FAS181221P000530002018-12-13 12:24PM EST53.003.644.154.750.00-5410475.10%
FAS181221P000535002018-12-13 1:29PM EST53.503.934.455.250.00-203474.80%
FAS181221P000540002018-12-14 1:45PM EST54.005.045.155.55+1.93+62.06%710379.69%
FAS181221P000545002018-12-11 10:06AM EST54.502.935.206.850.00-5294.34%
FAS181221P000550002018-12-14 2:44PM EST55.006.406.006.40+1.51+30.88%1227879.30%
FAS181221P000555002018-12-10 12:12PM EST55.506.214.957.450.00-22126.37%
FAS181221P000560002018-12-14 10:08AM EST56.005.856.807.40+0.43+7.93%58079.88%
FAS181221P000565002018-12-13 12:09PM EST56.506.307.307.900.00-101883.79%
FAS181221P000570002018-12-14 12:47PM EST57.007.475.559.45+2.82+60.65%575165.63%
FAS181221P000575002018-12-06 11:53AM EST57.505.908.009.750.00-1524112.21%
FAS181221P000580002018-12-14 12:46PM EST58.008.508.709.35+0.85+11.11%512387.50%
FAS181221P000585002018-12-07 1:56PM EST58.505.857.6511.600.00-116100.78%
FAS181221P000600002018-12-12 10:50AM EST60.008.008.7012.700.00-30872206.15%
FAS181221P000610002018-12-07 1:13PM EST61.007.3010.0514.250.00-1076120.31%
FAS181221P000615002018-11-20 11:33AM EST61.506.2510.3514.350.00-2170.31%
FAS181221P000625002018-12-03 10:26AM EST62.501.9011.1515.600.00-2287.50%
FAS181221P000630002018-12-07 2:19PM EST63.009.6011.6016.250.00-123102.73%
FAS181221P000635002018-11-29 12:40PM EST63.504.1912.1016.650.00-2292.19%
FAS181221P000640002018-12-06 11:00AM EST64.0011.5612.8516.900.00-61294.53%
FAS181221P000650002018-12-12 12:18PM EST65.0012.4513.9517.750.00-10512184.38%
FAS181221P000660002018-12-13 3:40PM EST66.0015.6014.9518.950.00-11123.44%
FAS181221P000670002018-12-06 3:47PM EST67.0011.0015.6019.800.00-135268.07%
FAS181221P000680002018-12-12 9:30AM EST68.0016.1216.9520.900.00-132128.13%
FAS181221P000690002018-11-26 2:59PM EST69.0010.2417.6521.750.00-124279.69%
FAS181221P000700002018-12-12 9:30AM EST70.0016.6919.0022.000.00-1136242.87%
FAS181221P000710002018-11-21 10:26AM EST71.0013.0720.8523.200.00-1529161.52%
FAS181221P000720002018-11-27 10:23AM EST72.0012.9521.8024.750.00-108197.85%
FAS181221P000730002018-12-04 1:02PM EST73.0013.9421.6526.250.00-122156.64%
FAS181221P000740002018-09-28 10:46PM EST74.0016.3223.4026.750.00-12183.59%
FAS181221P000750002018-11-26 10:10AM EST75.0016.3623.6028.250.00-314158.59%
FAS181221P000760002018-11-05 1:09PM EST76.0015.5124.8528.800.00-21327.44%
FAS181221P000770002018-09-28 10:46PM EST77.006.4525.8529.800.00-102333.30%
FAS181221P000780002018-10-11 12:55PM EST78.0018.0526.9530.400.00+62.88%30315.43%
FAS181221P000790002018-11-06 12:19PM EST79.0017.3927.9531.650.00-20335.94%
FAS181221P000800002018-11-06 12:20PM EST80.0018.2828.9032.800.00-20137.50%
FAS181221P000810002018-11-09 11:52PM EST81.0019.4030.0033.400.00-20331.45%
FAS181221P000820002018-11-09 11:52PM EST82.0020.3631.0034.550.00-20346.09%
FAS181221P000830002018-11-16 9:43AM EST83.0021.3531.9535.750.00-10146.88%
FAS181221P000850002018-11-09 11:52PM EST85.0023.3534.0037.800.00-20187.50%
FAS181221P000900002018-11-09 11:52PM EST90.0028.3139.0042.800.00-20203.91%