Advertisement
Advertisement
U.S. markets close in 3 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.75-0.10 (-0.35%)
As of 12:44PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAZ220701C000210002022-06-13 12:13PM EDT21.008.105.706.200.00-13176.56%
FAZ220701C000215002022-06-06 12:12PM EDT21.502.005.105.800.00-14163.28%
FAZ220701C000220002022-06-24 3:02PM EDT22.004.884.605.200.00-439138.67%
FAZ220701C000225002022-06-09 3:51PM EDT22.502.864.104.700.00-113126.56%
FAZ220701C000230002022-06-10 9:55AM EDT23.004.003.704.300.00-1214133.20%
FAZ220701C000235002022-06-17 11:42AM EDT23.508.203.103.900.00-22119.92%
FAZ220701C000240002022-06-24 3:52PM EDT24.002.802.703.200.00-3798.44%
FAZ220701C000245002022-06-17 1:42PM EDT24.506.952.352.750.00-1199.41%
FAZ220701C000250002022-06-28 10:07AM EDT25.001.351.902.10-0.69-33.82%26113578.52%
FAZ220701C000255002022-06-28 9:39AM EDT25.501.201.551.70-0.44-26.83%25378.32%
FAZ220701C000260002022-06-28 11:24AM EDT26.001.251.251.450.00-274383.98%
FAZ220701C000265002022-06-28 11:21AM EDT26.500.900.951.10-0.17-15.89%191480.27%
FAZ220701C000270002022-06-28 12:26PM EDT27.000.770.700.85-0.23-23.00%5138179.49%
FAZ220701C000275002022-06-27 3:29PM EDT27.500.600.500.70-0.12-16.67%21981.64%
FAZ220701C000280002022-06-28 12:00PM EDT28.000.550.350.50+0.05+10.00%9324080.08%
FAZ220701C000285002022-06-28 9:44AM EDT28.500.100.250.40-0.33-76.74%24482.81%
FAZ220701C000290002022-06-28 12:21PM EDT29.000.250.150.30-0.10-28.57%147682.23%
FAZ220701C000295002022-06-28 11:22AM EDT29.500.140.100.25-0.11-44.00%111385.55%
FAZ220701C000300002022-06-28 12:25PM EDT30.000.120.050.15-0.08-40.00%95381.25%
FAZ220701C000305002022-06-28 12:26PM EDT30.500.100.100.15-0.05-33.33%61094.92%
FAZ220701C000310002022-06-28 10:11AM EDT31.000.040.000.10-0.08-66.67%316784.38%
FAZ220701C000315002022-06-24 2:46PM EDT31.500.150.000.100.00-81591.41%
FAZ220701C000320002022-06-24 12:46PM EDT32.000.100.000.000.00-31250.00%
FAZ220701C000330002022-06-24 3:49PM EDT33.000.100.000.100.00-33127111.72%
FAZ220701C000340002022-06-28 10:23AM EDT34.000.010.000.35-0.04-80.00%616160.55%
FAZ220701C000350002022-06-27 12:51PM EDT35.000.050.000.200.00-1620154.69%
FAZ220701C000360002022-06-21 1:50PM EDT36.000.300.000.750.00--4227.34%
FAZ220701C000390002022-06-22 10:44AM EDT39.000.100.000.750.00--2268.36%
FAZ220701C000400002022-06-23 2:11PM EDT40.000.150.000.750.00-332280.86%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAZ220701P000180002022-06-16 9:30AM EDT18.001.080.000.750.00--4308.98%
FAZ220701P000200002022-06-02 3:59PM EDT20.000.800.000.750.00-80180244.53%
FAZ220701P000210002022-06-06 10:57AM EDT21.001.300.000.050.00--5115.63%
FAZ220701P000215002022-06-10 11:31AM EDT21.500.300.000.750.00-510198.63%
FAZ220701P000220002022-06-16 9:30AM EDT22.001.180.000.750.00-48183.59%
FAZ220701P000230002022-06-28 9:57AM EDT23.000.050.000.10-0.05-50.00%12289.06%
FAZ220701P000235002022-06-14 10:46AM EDT23.500.280.000.100.00--1278.13%
FAZ220701P000240002022-06-27 2:16PM EDT24.000.100.000.100.00-1267.97%
FAZ220701P000245002022-06-27 2:42PM EDT24.500.160.050.200.00-2773.83%
FAZ220701P000250002022-06-28 11:56AM EDT25.000.200.100.25-0.20-50.00%11318669.14%
FAZ220701P000255002022-06-24 9:30AM EDT25.500.100.250.400.00-1173.44%
FAZ220701P000260002022-06-24 12:34PM EDT26.000.700.400.550.00-18212772.27%
FAZ220701P000265002022-06-28 11:24AM EDT26.500.750.650.800.00-2276276.17%
FAZ220701P000270002022-06-28 12:18PM EDT27.000.810.901.05-0.22-21.36%13013375.39%
FAZ220701P000275002022-06-27 10:32AM EDT27.501.301.201.350.00-1475.20%
FAZ220701P000280002022-06-27 3:30PM EDT28.001.701.451.700.00-101670.31%
FAZ220701P000285002022-06-24 2:28PM EDT28.503.001.952.10+0.90+42.86%29977.54%
FAZ220701P000290002022-06-24 10:37AM EDT29.002.102.202.450.00-1659.38%
FAZ220701P000295002022-06-27 2:19PM EDT29.502.892.653.100.00-102978.13%
FAZ220701P000300002022-06-24 11:29AM EDT30.003.253.103.400.00-221191.80%
FAZ220701P000305002022-06-24 1:33PM EDT30.503.853.403.900.00-33100.78%
FAZ220701P000310002022-06-27 10:04AM EDT31.004.403.804.400.00-102109.38%
FAZ220701P000315002022-06-24 9:59AM EDT31.503.404.304.900.00-31117.97%
FAZ220701P000320002022-06-17 12:02PM EDT32.002.304.806.100.00-1010135.55%
FAZ220701P000350002022-06-10 10:32AM EDT35.008.807.809.400.00--1209.38%
FAZ220701P000400002022-06-24 1:46PM EDT40.0013.2012.8014.300.00-10266.80%
Advertisement
Advertisement