Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.96+0.82 (+2.81%)
At close: 04:00PM EDT
29.99 +0.03 (+0.10%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAZ221007C000170002022-09-19 3:11PM EDT17.006.2012.6013.300.00-8088294.53%
FAZ221007C000180002022-09-02 3:23PM EDT18.006.4011.6012.400.00-2010178.13%
FAZ221007C000190002022-09-27 1:56PM EDT19.0011.7010.4011.400.00-1010264.06%
FAZ221007C000200002022-09-27 1:42PM EDT20.0010.709.7010.400.00-109166.41%
FAZ221007C000205002022-09-06 1:47PM EDT20.504.808.5010.100.00-11257.03%
FAZ221007C000210002022-09-29 3:52PM EDT21.008.058.509.400.00-2024217.58%
FAZ221007C000215002022-09-01 9:56AM EDT21.504.027.408.900.00-11206.64%
FAZ221007C000220002022-09-29 3:26PM EDT22.007.307.308.400.00-1824195.90%
FAZ221007C000225002022-09-20 11:01AM EDT22.502.327.008.000.00-11107.81%
FAZ221007C000230002022-09-21 11:00AM EDT23.002.006.707.400.00-118116.41%
FAZ221007C000240002022-09-30 3:02PM EDT24.005.475.806.40+0.77+16.38%10411111.72%
FAZ221007C000245002022-09-30 11:07AM EDT24.504.125.405.90+1.47+55.47%11111.72%
FAZ221007C000250002022-09-30 3:49PM EDT25.004.705.005.50+1.53+48.26%1025116.60%
FAZ221007C000255002022-09-23 9:51AM EDT25.503.204.405.100.00-25107.42%
FAZ221007C000260002022-09-30 3:59PM EDT26.004.274.004.60+0.47+12.37%1115103.52%
FAZ221007C000265002022-09-23 10:38AM EDT26.502.803.604.100.00-312498.83%
FAZ221007C000270002022-09-30 3:30PM EDT27.003.133.203.70+0.13+4.33%822297.85%
FAZ221007C000275002022-09-30 11:11AM EDT27.501.732.853.30-1.50-46.44%112197.27%
FAZ221007C000280002022-09-30 3:45PM EDT28.002.442.502.90+0.16+7.02%647595.31%
FAZ221007C000285002022-09-28 10:40AM EDT28.502.022.202.550.00-11095.21%
FAZ221007C000290002022-09-30 3:53PM EDT29.002.051.952.30+0.07+3.54%587998.24%
FAZ221007C000300002022-09-30 3:55PM EDT30.001.671.551.75+0.11+7.05%2056100.88%
FAZ221007C000310002022-09-30 3:59PM EDT31.001.221.151.30+0.17+16.19%7765100.68%
FAZ221007C000320002022-09-30 3:23PM EDT32.000.720.701.00-0.11-13.25%281498.05%
FAZ221007C000330002022-09-30 10:33AM EDT33.000.400.450.70-0.27-40.30%31996.39%
FAZ221007C000350002022-09-30 2:24PM EDT35.000.150.200.35-0.26-63.41%21598.05%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAZ221007P000195002022-09-21 10:34AM EDT19.500.200.003.000.00-181384.77%
FAZ221007P000200002022-09-27 9:46AM EDT20.000.050.004.800.00-56458.20%
FAZ221007P000210002022-09-15 1:35PM EDT21.000.960.000.300.00--30165.63%
FAZ221007P000225002022-09-08 1:56PM EDT22.502.000.004.800.00--3373.63%
FAZ221007P000230002022-09-23 10:16AM EDT23.000.300.004.800.00-11357.62%
FAZ221007P000235002022-09-13 10:18AM EDT23.502.600.000.200.00-22111.33%
FAZ221007P000240002022-09-14 1:57PM EDT24.002.050.000.250.00-33108.59%
FAZ221007P000250002022-09-29 3:37PM EDT25.000.310.100.250.00-632100.78%
FAZ221007P000260002022-09-30 10:24AM EDT26.000.470.150.40-0.33-41.25%4496.48%
FAZ221007P000265002022-09-23 2:05PM EDT26.500.500.250.45-0.53-51.46%1394.92%
FAZ221007P000270002022-09-16 3:06PM EDT27.004.100.350.550.00--394.34%
FAZ221007P000280002022-09-30 2:10PM EDT28.000.920.600.85-0.78-45.88%2894.14%
FAZ221007P000290002022-09-30 9:54AM EDT29.001.701.001.200.00-33994.14%
Advertisement
Advertisement