U.S. Markets closed

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
69.32-3.64 (-4.99%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS210319C000050002020-07-09 3:55PM EST5.0016.300.000.000.00-170.00%
FAS210319C000150002020-08-07 8:44AM EST15.0022.1024.0025.600.00-20110.00%
FAS210319C000200002020-09-08 2:40PM EST20.0018.6719.5520.900.00-12290.00%
FAS210319C000250002020-11-09 3:09PM EST25.0024.100.000.000.00-400.00%
FAS210319C000300002020-11-09 9:30AM EST30.0019.050.000.000.00-2500.00%
FAS210319C000350002020-11-10 3:48PM EST35.0015.500.000.000.00-7200.00%
FAS210319C000400002020-11-10 2:25PM EST40.0012.400.000.000.00-1100.00%
FAS210319C000440002020-11-10 3:23PM EST44.009.910.000.000.00-1800.00%
FAS210319C000450002020-11-10 2:59PM EST45.009.050.000.000.00-6500.00%
FAS210319C000460002020-11-05 1:07PM EST46.007.540.000.000.00-600.00%
FAS210319C000470002020-11-10 2:27PM EST47.007.950.000.000.00-200.00%
FAS210319C000480002020-11-10 3:31PM EST48.007.400.000.000.00-1000.00%
FAS210319C000490002020-11-05 3:20PM EST49.006.400.000.000.00-7000.00%
FAS210319C000500002020-11-10 2:40PM EST50.006.510.000.000.00-5200.00%
FAS210319C000510002020-08-19 10:20AM EST51.003.202.692.890.00-4100.00%
FAS210319C000520002020-11-09 9:36AM EST52.005.400.000.000.00-100.00%
FAS210319C000530002020-08-11 8:50AM EST53.004.000.003.500.00-120.00%
FAS210319C000540002020-11-09 12:05PM EST54.004.250.000.000.00-600.00%
FAS210319C000550002020-11-10 12:19PM EST55.004.000.000.000.00-1100.00%
FAS210319C000560002020-08-11 12:09PM EST56.003.300.002.780.00-220.00%
FAS210319C000570002020-07-09 3:55PM EST57.0043.400.000.000.00--230.00%
FAS210319C000590002020-09-04 12:16PM EST59.002.500.711.870.00-5150.00%
FAS210319C000600002020-11-10 3:31PM EST60.003.310.000.000.00-900.00%
FAS210319C000650002020-11-10 3:49PM EST65.002.200.000.000.00-20400.00%
FAS210319C000700002020-11-09 3:42PM EST70.000.960.000.000.00-200.78%
FAS210319C000750002020-11-09 1:50PM EST75.000.900.000.000.00-1206.25%
FAS210319C000800002020-11-09 3:21PM EST80.000.660.000.000.00-406.25%
FAS210319C000850002020-10-12 8:58AM EST85.000.200.000.000.00-1,526012.50%
FAS210319C000900002020-11-09 2:08PM EST90.000.620.000.000.00-300012.50%
FAS210319C000950002020-08-25 1:24PM EST95.000.240.050.390.00-1848.73%
FAS210319C001000002020-10-19 9:02AM EST100.000.010.000.000.00-2025.00%
FAS210319C001050002020-09-02 11:23AM EST105.000.260.000.610.00-1657.32%
FAS210319C001100002020-07-14 9:32AM EST110.000.290.040.360.00-12157.91%
FAS210319C001150002020-08-04 11:35AM EST115.000.150.050.330.00-181961.91%
FAS210319C001200002020-09-01 10:54AM EST120.000.100.000.210.00-1560.55%
FAS210319C001250002020-07-09 3:55PM EST125.008.900.000.000.00--425.00%
FAS210319C001300002020-08-31 1:17PM EST130.000.060.000.180.00-8766.41%
FAS210319C001350002020-06-19 12:40PM EST135.000.250.001.310.00-1595.12%
FAS210319C001400002020-07-09 3:55PM EST140.003.890.000.000.00-505525.00%
FAS210319C001450002020-08-31 12:13PM EST145.000.080.000.160.00-16232574.80%
FAS210319C001550002020-07-09 3:55PM EST155.000.210.000.000.00-12050.00%
FAS210319C001600002020-11-10 3:25PM EST160.000.030.000.000.00-2050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAS210319P000050002020-10-01 2:08PM EST5.000.250.000.250.00-3218304.69%
FAS210319P000100002020-10-20 11:39AM EST10.000.270.000.000.00-1050.00%
FAS210319P000150002020-10-21 10:01AM EST15.000.550.000.000.00-1050.00%
FAS210319P000200002020-11-09 12:39PM EST20.000.500.000.000.00-2050.00%
FAS210319P000250002020-11-09 12:26PM EST25.001.190.000.000.00-1050.00%
FAS210319P000300002020-11-09 2:23PM EST30.001.800.000.000.00-62050.00%
FAS210319P000350002020-11-10 3:46PM EST35.002.900.000.000.00-23025.00%
FAS210319P000400002020-11-09 10:02AM EST40.004.770.000.000.00-10025.00%
FAS210319P000440002020-10-19 12:51PM EST44.0010.820.000.000.00-4025.00%
FAS210319P000450002020-11-10 12:56PM EST45.006.600.000.000.00-20025.00%
FAS210319P000460002020-11-09 1:25PM EST46.006.600.000.000.00-10025.00%
FAS210319P000470002020-08-23 11:07PM EST47.0014.700.000.000.00--025.00%
FAS210319P000480002020-11-10 3:31PM EST48.007.720.000.000.00-5025.00%
FAS210319P000490002020-09-04 2:22PM EST49.0014.7516.5517.950.00-5059290.01%
FAS210319P000500002020-08-27 11:53AM EST50.0015.0019.9021.150.00-50199324.85%
FAS210319P000510002020-08-26 9:04AM EST51.0016.3521.5522.950.00-1133338.96%
FAS210319P000540002020-07-29 12:23PM EST54.0021.1717.0517.550.00--2252.61%
FAS210319P000550002020-07-09 3:56PM EST55.0030.060.000.000.00-37412.50%
FAS210319P000590002020-08-10 10:41AM EST59.0023.3522.8025.100.00-116292.53%
FAS210319P000600002020-09-28 12:42PM EST60.0027.1227.7029.350.00-3118338.40%
FAS210319P000650002020-08-12 2:10PM EST65.0028.0029.5530.800.00-50315.45%
FAS210319P000700002020-07-09 3:56PM EST70.005.270.000.000.00-1240.00%
FAS210319P000750002020-07-09 3:56PM EST75.0033.000.000.000.00-1660.00%
FAS210319P000800002020-08-27 9:27AM EST80.0040.9047.8549.500.00-116393.33%
FAS210319P000850002020-07-09 3:56PM EST85.008.580.000.000.00-10510.00%
FAS210319P000900002020-07-09 3:56PM EST90.0023.550.000.000.00-210.00%
FAS210319P000950002020-07-09 3:56PM EST95.0068.650.000.000.00-1560.00%
FAS210319P001000002020-07-09 3:56PM EST100.0069.000.000.000.00-10100.00%
FAS210319P001050002020-07-09 3:56PM EST105.0027.000.000.000.00-220.00%
FAS210319P001100002020-07-09 3:56PM EST110.0030.100.000.000.00-10110.00%