FAS - Direxion Daily Financial Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS180817C000450002018-08-14 1:59PM EDT45.0026.0026.9027.550.00-28473.44%
FAS180817C000500002018-08-14 12:52PM EDT50.0020.8022.1022.450.00-157400.00%
FAS180817C000550002018-08-17 12:03PM EDT55.0017.1917.1017.45-0.01-0.06%4164310.94%
FAS180817C000600002018-08-17 10:01AM EDT60.0012.1112.0512.45+0.58+5.03%223220.31%
FAS180817C000620002018-08-13 12:58PM EDT62.007.739.9510.550.00-518187.89%
FAS180817C000625002018-08-13 2:09PM EDT62.507.318.8010.200.00-10251.95%
FAS180817C000630002018-08-17 12:14PM EDT63.009.179.059.40+2.42+35.85%2074166.41%
FAS180817C000640002018-08-17 11:27AM EDT64.008.008.058.45+0.08+1.01%164155.86%
FAS180817C000645002018-08-17 12:15PM EDT64.507.727.558.10+1.79+30.19%1010161.33%
FAS180817C000650002018-08-17 12:18PM EDT65.007.307.157.50+0.28+3.99%5185153.13%
FAS180817C000660002018-08-17 11:12AM EDT66.006.075.956.55+0.35+6.12%1059123.83%
FAS180817C000670002018-08-16 1:58PM EDT67.005.105.155.400.00-14214111.33%
FAS180817C000675002018-08-03 11:45PM EDT67.503.774.154.650.00-1081.25%
FAS180817C000680002018-08-17 10:51AM EDT68.004.054.054.45-0.05-1.22%628691.02%
FAS180817C000685002018-08-16 2:17PM EDT68.503.603.653.900.00-151585.94%
FAS180817C000690002018-08-17 9:55AM EDT69.003.112.983.40+0.16+5.42%1149966.02%
FAS180817C000695002018-08-17 12:22PM EDT69.502.812.692.93+0.36+14.69%299272.27%
FAS180817C000700002018-08-17 12:04PM EDT70.002.232.112.46+0.28+14.36%2062160.16%
FAS180817C000705002018-08-17 11:53AM EDT70.501.671.681.95+0.27+19.29%6315653.52%
FAS180817C000710002018-08-17 12:11PM EDT71.001.201.171.43-0.02-1.64%8164552.34%
FAS180817C000715002018-08-17 12:04PM EDT71.500.750.710.91-0.22-22.68%3147338.77%
FAS180817C000720002018-08-17 12:04PM EDT72.000.350.340.50-0.07-16.67%11195130.86%
FAS180817C000725002018-08-17 11:33AM EDT72.500.100.130.21-0.20-66.67%2117625.68%
FAS180817C000730002018-08-17 12:15PM EDT73.000.040.040.10-0.07-63.64%9758326.76%
FAS180817C000735002018-08-17 10:18AM EDT73.500.030.010.06-0.05-62.50%95230.47%
FAS180817C000740002018-08-16 3:46PM EDT74.000.030.000.060.00-11834837.50%
FAS180817C000745002018-08-17 10:11AM EDT74.500.020.010.04-0.04-66.67%114240.63%
FAS180817C000750002018-08-16 3:17PM EDT75.000.020.000.040.00-6754846.88%
FAS180817C000760002018-08-15 10:15AM EDT76.000.020.001.470.00-985139.26%
FAS180817C000770002018-08-16 12:30PM EDT77.000.020.000.190.00-420083.98%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS180817P000450002018-08-13 1:02PM EDT45.000.010.000.360.00-541,076485.94%
FAS180817P000550002018-08-13 3:50PM EDT55.000.080.000.010.00-200272187.50%
FAS180817P000580002018-08-13 1:01PM EDT58.000.050.000.010.00-100126150.00%
FAS180817P000600002018-08-16 3:00PM EDT60.000.010.000.040.00-20254153.13%
FAS180817P000610002018-08-15 9:30AM EDT61.000.050.000.040.00-1113140.63%
FAS180817P000620002018-08-15 2:33PM EDT62.000.060.000.370.00-201441189.06%
FAS180817P000625002018-08-13 9:45AM EDT62.500.090.001.730.00-66280.27%
FAS180817P000630002018-08-16 9:30AM EDT63.000.050.000.030.00-3167112.50%
FAS180817P000635002018-08-14 3:39PM EDT63.500.050.001.790.00-421262.31%
FAS180817P000640002018-08-16 10:36AM EDT64.000.030.000.020.00-514295.31%
FAS180817P000645002018-08-08 3:40PM EDT64.500.080.130.250.00-33150.00%
FAS180817P000650002018-08-16 12:21PM EDT65.000.010.000.030.00-1527389.06%
FAS180817P000655002018-08-15 2:31PM EDT65.500.250.000.280.00-57124.22%
FAS180817P000660002018-08-14 2:23PM EDT66.000.110.001.430.00-10147190.82%
FAS180817P000665002018-08-16 12:11PM EDT66.500.030.000.160.00-43195.70%
FAS180817P000670002018-08-16 10:55AM EDT67.000.050.000.070.00-20519575.78%
FAS180817P000675002018-08-16 12:11PM EDT67.500.040.000.060.00-1035667.19%
FAS180817P000680002018-08-16 12:40PM EDT68.000.040.000.130.00-928270.70%
FAS180817P000685002018-08-16 11:12AM EDT68.500.070.000.040.00-123650.78%
FAS180817P000690002018-08-17 9:36AM EDT69.000.050.000.07-0.01-16.67%227757.42%
FAS180817P000695002018-08-17 9:36AM EDT69.500.050.010.04-0.02-28.57%115644.14%
FAS180817P000700002018-08-17 12:22PM EDT70.000.020.010.02-0.06-75.00%11848332.03%
FAS180817P000705002018-08-17 12:16PM EDT70.500.020.000.03-0.12-85.71%256427.74%
FAS180817P000710002018-08-17 11:39AM EDT71.000.040.020.03-0.14-77.78%5923920.70%
FAS180817P000715002018-08-17 11:36AM EDT71.500.110.020.07-0.23-67.65%12210217.58%
FAS180817P000720002018-08-17 12:05PM EDT72.000.170.090.19-0.24-58.54%5522514.84%
FAS180817P000725002018-08-17 9:59AM EDT72.500.550.280.49-0.15-21.43%21913.87%
FAS180817P000730002018-08-17 12:05PM EDT73.000.880.590.92-0.06-6.38%2210.00%
FAS180817P000735002018-08-13 11:11AM EDT73.503.060.842.160.00-104687.11%
FAS180817P000740002018-08-16 1:45PM EDT74.001.901.591.950.00-8629.69%
FAS180817P000760002018-08-10 11:54PM EDT76.002.925.105.800.00-33200.39%