NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Financial Bear 3X Shares (FAZ)
As of 9:36 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAZ240517C00016000 | 4/22/2024 2:03 PM | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 50.00% |
FAZ240621C00016000 | 4/17/2024 6:08 PM | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 278 | 25.00% |
FAZ240719C00016000 | 4/19/2024 6:50 PM | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 150 | 25.00% |
FAZ240920C00016000 | 3/5/2024 3:54 PM | 2024-09-20 | 0.65 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 3 | 57.62% |
FAZ241018C00016000 | 4/15/2024 1:33 PM | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
FAZ250117C00016000 | 4/12/2024 4:37 PM | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 38 | 12.50% |
FAZ250620C00016000 | 4/19/2024 3:32 PM | 2025-06-20 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 30 | 12.50% |
FAZ260116C00016000 | 2/29/2024 4:45 PM | 2026-01-16 | 2.44 | 1.65 | 1.85 | 0.00 | 0.00% | 3 | 16 | 55.91% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAZ240621P00016000 | 2/12/2024 7:10 PM | 2024-06-21 | 4.41 | 3.20 | 5.50 | 0.00 | 0.00% | 2 | 14 | 87.89% |
FAZ240719P00016000 | 4/9/2024 2:36 PM | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 0.00% |
FAZ240920P00016000 | 4/10/2024 6:36 PM | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 210 | 0.00% |
FAZ241018P00016000 | 4/19/2024 2:54 PM | 2024-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 456 | 0.00% |
FAZ250117P00016000 | 4/18/2024 5:10 PM | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 111 | 0.00% |
FAZ250620P00016000 | 4/5/2024 5:03 PM | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
FAZ260116P00016000 | 4/19/2024 3:26 PM | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
Related Tickers
IDX VanEck Indonesia Index ETF
15.90
0.00%
PSI Invesco Semiconductors ETF
52.35
-0.38%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
0.00%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
FIVG Defiance 5G Next Gen Connectivity ETF
36.50
-0.49%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
CEFS Saba Closed-End Funds ETF
19.85
+0.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.32
-0.96%
REZ iShares Residential and Multisector Real Estate ETF
70.47
0.00%
FUTY Fidelity MSCI Utilities Index ETF
43.04
0.00%
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.22
+0.18%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
0.00%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
EPU iShares MSCI Peru ETF
40.09
+0.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
IYK iShares US Consumer Staples ETF
67.45
+0.37%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
NANR SPDR S&P North American Natural Resources ETF
55.93
0.00%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
SSPY Syntax Stratified LargeCap ETF
73.80
-0.54%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
0.00%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.96
+0.28%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.94
-0.89%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
0.00%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.64
-0.29%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.37
+0.22%
FXO First Trust Financials AlphaDEX Fund
45.52
-0.81%
XSD SPDR S&P Semiconductor ETF
215.99
+0.21%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
LEAD Siren DIVCON Leaders Dividend ETF
62.37
+0.21%
SECT Main Sector Rotation ETF
47.74
-1.84%
VSDA VictoryShares Dividend Accelerator ETF
48.52
-0.09%
FLLV Franklin U.S. Low Volatility ETF
52.67
0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
DSI iShares MSCI KLD 400 Social ETF
95.27
-1.32%
IPAC iShares Core MSCI Pacific ETF
60.62
0.00%
BJUL Innovator U.S. Equity Buffer ETF - July
39.66
+0.16%
DTD WisdomTree U.S. Total Dividend Fund
68.60
0.00%
CBON VanEck China Bond ETF
21.84
+0.15%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.76
0.00%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.53
0.00%
VDE Vanguard Energy Index Fund ETF Shares
133.87
-0.02%
FVAL Fidelity Value Factor ETF
55.71
+0.14%
HTUS Hull Tactical US ETF
38.72
+0.13%
SPXE ProShares S&P 500 ex-Energy ETF
54.09
+0.13%
FENY Fidelity MSCI Energy Index ETF
26.30
-0.11%
PSET Principal Quality ETF
64.51
+0.13%
EQWL Invesco S&P 100 Equal Weight ETF
92.13
+0.13%
BFOR Barron's 400 ETF
65.36
+0.13%
WTV WisdomTree U.S. Value Fund
72.55
+0.12%
DGT SPDR Global Dow ETF
125.70
+0.12%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.62
+0.12%
EVX VanEck Environmental Services ETF
163.02
+0.12%
VLU SPDR S&P 1500 Value Tilt ETF
169.68
+0.12%
EPI WisdomTree India Earnings Fund
44.75
+0.10%
SPXN ProShares S&P 500 ex-Financials ETF
54.52
+0.11%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
150.42
-0.33%
PJUL Innovator S&P 500 Power Buffer ETF — July
37.81
+0.11%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
86.43
0.00%
XLE Energy Select Sector SPDR Fund
96.13
-0.06%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+0.09%
PBUS Invesco MSCI USA ETF
50.62
+0.08%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
JHMM John Hancock Multifactor Mid Cap ETF
54.69
0.00%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+0.07%
IYE iShares U.S. Energy ETF
50.17
-0.04%
XTL SPDR S&P Telecom ETF
68.66
+0.07%
FNDB Schwab Fundamental U.S. Broad Market Index ETF
64.10
+0.06%
FCTR First Trust Lunt U.S. Factor Rotation ETF
30.15
+0.06%
EYLD Cambria Emerging Shareholder Yield ETF
33.72
+0.06%
IMCV iShares Morningstar Mid-Cap Value ETF
70.18
+0.06%
FTCS First Trust Capital Strength ETF
82.27
-0.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.74
+0.05%
YLD Principal Active High Yield ETF
18.92
+0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%