FAZ - Direxion Daily Financial Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAZ190719C000050002019-06-07 10:56AM EDT5.003.3530.9035.900.00--43,807.81%
FAZ190719C000060002019-06-14 2:24PM EDT6.001.9029.9034.900.00-113,393.75%
FAZ190719C000070002019-06-27 3:57PM EDT7.000.9428.9533.950.00-8001,8603,107.81%
FAZ190719C000075002019-06-26 10:00AM EDT7.500.6028.4533.450.00--102,968.75%
FAZ190719C000080002019-06-27 1:44PM EDT8.000.2530.1535.150.00-521,8344,187.50%
FAZ190719C000085002019-06-25 11:10AM EDT8.500.1527.4532.450.00--112,725.00%
FAZ190719C000090002019-06-27 9:56AM EDT9.000.0927.2032.200.00-4005,8382,757.03%
FAZ190719C000100002019-06-27 11:14AM EDT10.000.0325.9530.950.00-402,9382,425.00%
FAZ190719C000110002019-06-21 2:17PM EDT11.000.0224.9529.950.00-11,3492,256.25%
FAZ190719C000120002019-06-24 1:31PM EDT12.000.0123.9528.950.00-152802,105.47%
FAZ190719C000130002019-06-24 12:36PM EDT13.000.0222.9527.950.00-27991,969.53%
FAZ190719C000140002019-06-21 2:15PM EDT14.000.0321.9526.950.00-41,8891,846.09%
FAZ190719C000150002019-06-21 2:13PM EDT15.000.0220.9525.950.00-65011,732.03%
FAZ190719C000160002019-06-21 2:15PM EDT16.000.0219.9524.950.00-24651,627.34%
FAZ190719C000170002019-06-21 2:16PM EDT17.000.0218.9523.950.00-82411,528.91%
FAZ190719C000180002019-06-21 2:16PM EDT18.000.0217.9522.950.00-5541,437.50%
FAZ190719C000190002019-06-07 11:11AM EDT19.000.2316.9521.950.00-10611,351.17%
FAZ190719C000200002019-06-04 3:00PM EDT20.000.0315.9520.950.00-50731,269.53%
FAZ190719C000210002019-06-07 11:11AM EDT21.000.0914.9519.950.00-101691,192.19%
FAZ190719C000250002019-06-26 9:48AM EDT25.000.0110.9515.950.00-50563914.45%
FAZ190719C000340002019-07-10 11:10AM EDT34.001.782.342.900.00--0129.69%
FAZ190719C000350002019-07-17 2:12PM EDT35.001.481.631.960.00-1,20451266.41%
FAZ190719C000360002019-07-19 3:41PM EDT36.000.450.350.88+0.12+36.36%20521552.34%
FAZ190719C000370002019-07-19 3:08PM EDT37.000.030.000.03-0.09-75.00%10326914.84%
FAZ190719C000380002019-07-17 3:42PM EDT38.000.060.000.200.00-23862.89%
FAZ190719C000390002019-07-19 3:07PM EDT39.000.070.000.11+0.06+600.00%25779.69%
FAZ190719C000400002019-07-18 12:51PM EDT40.000.020.000.220.00-243123.44%
FAZ190719C000410002019-07-05 1:47PM EDT41.000.100.000.210.00-515147.27%
FAZ190719C000420002019-07-05 1:44PM EDT42.000.080.000.210.00-915171.09%
FAZ190719C000430002019-07-01 9:39AM EDT43.000.170.000.200.00--2191.41%
FAZ190719C000440002019-07-08 12:00AM EDT44.000.25-0.210.00--5252.34%
FAZ190719C000500002019-07-01 11:13AM EDT50.000.500.000.210.00--5327.34%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAZ190719P000060002019-06-07 11:26AM EDT6.000.040.005.000.00--54,076.56%
FAZ190719P000070002019-06-24 3:55PM EDT7.000.020.005.000.00-25743,657.81%
FAZ190719P000080002019-06-27 1:04PM EDT8.000.320.005.000.00-22,0043,326.56%
FAZ190719P000090002019-06-20 3:55PM EDT9.001.390.000.340.00-315761,462.50%
FAZ190719P000100002019-06-20 3:55PM EDT10.002.360.005.000.00-12442,822.66%
FAZ190719P000110002019-06-03 3:00PM EDT11.002.150.005.000.00-12762,621.88%
FAZ190719P000120002019-06-21 12:54PM EDT12.004.350.005.000.00-26132,445.31%
FAZ190719P000130002019-06-03 2:31PM EDT13.004.160.005.000.00-61,4512,286.72%
FAZ190719P000140002019-06-20 9:46AM EDT14.006.300.005.000.00-211,4202,143.36%
FAZ190719P000150002019-06-05 2:55PM EDT15.006.820.005.000.00-551652,012.50%
FAZ190719P000160002019-06-10 12:00AM EDT16.005.790.005.000.00-251501,891.80%
FAZ190719P000170002019-06-10 12:00AM EDT17.006.500.005.000.00-15601,779.69%
FAZ190719P000180002019-06-07 11:41AM EDT18.008.400.005.000.00-20671,675.78%
FAZ190719P000190002019-06-10 12:00AM EDT19.006.950.005.000.00-0141,577.73%
FAZ190719P000200002019-06-10 12:00AM EDT20.009.200.005.000.00-23221,485.16%
FAZ190719P000210002019-06-10 12:00AM EDT21.0010.300.005.000.00-111,398.05%
FAZ190719P000250002019-06-07 11:11AM EDT25.0016.030.005.000.00-2311,086.33%
FAZ190719P000330002019-07-18 3:52PM EDT33.000.020.000.210.00-11149.22%
FAZ190719P000340002019-07-18 3:52PM EDT34.000.030.000.060.00-157287.50%
FAZ190719P000350002019-07-18 11:31AM EDT35.000.060.010.200.00-421983.59%
FAZ190719P000360002019-07-18 3:02PM EDT36.000.350.000.040.00-252534.38%
FAZ190719P000370002019-07-18 11:31AM EDT37.000.760.050.710.00-4474.80%
FAZ190719P000380002019-07-16 1:45PM EDT38.002.161.091.500.00--890.43%
FAZ190719P000400002019-07-19 3:58PM EDT40.003.253.203.55-0.40-10.96%105127.73%