Advertisement
Advertisement
U.S. markets open in 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.05+1.04 (+4.16%)
At close: 04:00PM EDT
26.90 +0.85 (+3.27%)
Pre-Market: 08:58AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAZ221007C000170002022-09-19 3:11PM EDT17.006.200.000.000.00-80450.00%
FAZ221007C000180002022-09-02 3:23PM EDT18.006.4011.6012.400.00-20101,650.00%
FAZ221007C000190002022-09-27 1:56PM EDT19.0011.700.000.000.00-10100.00%
FAZ221007C000200002022-09-27 1:42PM EDT20.0010.700.000.000.00-1090.00%
FAZ221007C000205002022-09-06 1:47PM EDT20.504.805.005.600.00-11260.94%
FAZ221007C000210002022-10-04 1:30PM EDT21.004.020.000.000.00-1210.00%
FAZ221007C000215002022-09-01 9:56AM EDT21.504.027.408.900.00-111,144.92%
FAZ221007C000220002022-09-29 3:26PM EDT22.007.300.000.000.00-18230.00%
FAZ221007C000225002022-10-05 2:01PM EDT22.502.900.000.000.00-120.00%
FAZ221007C000230002022-10-05 12:57PM EDT23.002.320.000.000.00-10270.00%
FAZ221007C000240002022-10-06 3:23PM EDT24.002.000.000.000.00-1221450.00%
FAZ221007C000245002022-10-04 2:25PM EDT24.500.970.000.000.00-420.00%
FAZ221007C000250002022-10-06 10:34AM EDT25.001.250.000.000.00-6340.00%
FAZ221007C000255002022-10-06 3:45PM EDT25.500.920.000.000.00-1164440.00%
FAZ221007C000260002022-10-06 2:07PM EDT26.000.600.000.000.00-541470.00%
FAZ221007C000265002022-10-06 3:47PM EDT26.500.400.000.000.00-11314412.50%
FAZ221007C000270002022-10-06 3:14PM EDT27.000.270.000.000.00-14326425.00%
FAZ221007C000275002022-10-06 2:50PM EDT27.500.200.000.000.00-3321525.00%
FAZ221007C000280002022-10-06 2:50PM EDT28.000.100.000.000.00-1447350.00%
FAZ221007C000285002022-10-05 3:17PM EDT28.500.050.000.000.00-122950.00%
FAZ221007C000290002022-10-06 3:59PM EDT29.000.030.000.000.00-2325050.00%
FAZ221007C000300002022-10-06 9:44AM EDT30.000.300.000.000.00-39350.00%
FAZ221007C000310002022-10-04 1:24PM EDT31.000.030.000.000.00-99250.00%
FAZ221007C000320002022-10-03 3:55PM EDT32.000.150.000.000.00-422850.00%
FAZ221007C000330002022-10-04 9:30AM EDT33.000.050.000.000.00-32650.00%
FAZ221007C000340002022-10-03 1:39PM EDT34.000.070.000.000.00-192150.00%
FAZ221007C000350002022-10-03 9:30AM EDT35.000.360.000.000.00-21550.00%
FAZ221007C000360002022-10-05 10:57AM EDT36.000.050.000.000.00-110650.00%
FAZ221007C000380002022-10-04 3:37PM EDT38.000.030.000.000.00-1550.00%
FAZ221007C000390002022-10-03 3:48PM EDT39.000.010.000.000.00-21050.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAZ221007P000195002022-10-05 11:34AM EDT19.500.240.000.000.00-18150.00%
FAZ221007P000200002022-09-27 9:46AM EDT20.000.050.000.000.00-5650.00%
FAZ221007P000210002022-09-15 1:35PM EDT21.000.960.000.000.00--3050.00%
FAZ221007P000215002022-10-04 2:12PM EDT21.500.050.000.000.00--1050.00%
FAZ221007P000220002022-10-04 11:58AM EDT22.000.050.000.000.00--250.00%
FAZ221007P000225002022-09-08 1:56PM EDT22.502.000.000.000.00--350.00%
FAZ221007P000230002022-10-05 11:32AM EDT23.000.100.000.000.00-32050.00%
FAZ221007P000235002022-10-06 1:54PM EDT23.500.070.000.000.00-2950.00%
FAZ221007P000240002022-10-06 12:06PM EDT24.000.110.000.000.00-13350.00%
FAZ221007P000245002022-10-06 1:54PM EDT24.500.200.000.000.00-134325.00%
FAZ221007P000250002022-10-06 3:49PM EDT25.000.200.000.000.00-927725.00%
FAZ221007P000255002022-10-06 1:43PM EDT25.500.450.000.000.00-9911912.50%
FAZ221007P000260002022-10-06 3:58PM EDT26.000.600.000.000.00-53551.56%
FAZ221007P000265002022-10-06 10:11AM EDT26.501.200.000.000.00-140290.00%
FAZ221007P000270002022-10-06 3:59PM EDT27.001.130.000.000.00-31610.00%
FAZ221007P000275002022-10-03 3:48PM EDT27.501.150.000.000.00-351530.00%
FAZ221007P000280002022-10-06 11:11AM EDT28.002.500.000.000.00-1220.00%
FAZ221007P000285002022-10-04 12:50PM EDT28.503.850.000.000.00-980.00%
FAZ221007P000290002022-10-06 10:28AM EDT29.003.400.000.000.00-1450.00%
FAZ221007P000300002022-10-04 11:01AM EDT30.005.100.000.000.00-100.00%
FAZ221007P000320002022-09-30 11:38AM EDT32.004.100.000.000.00-200.00%
Advertisement
Advertisement