Direxion Daily Financial Bull 3X ETF (FAS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240719C00040000 | 2024-01-10 12:45PM EDT | 40.00 | 43.83 | 49.00 | 53.90 | 0.00 | - | - | 30 | 0.00% |
| FAS240719C00045000 | 2024-01-24 10:43AM EDT | 45.00 | 42.42 | 52.20 | 57.00 | 0.00 | - | 4 | 5 | 0.00% |
| FAS240719C00050000 | 2024-04-16 9:41AM EDT | 50.00 | 44.46 | 59.80 | 63.50 | 0.00 | - | 1 | 10 | 234.84% |
| FAS240719C00055000 | 2024-03-18 9:43AM EDT | 55.00 | 48.14 | 36.90 | 41.50 | 0.00 | - | 5 | 19 | 0.00% |
| FAS240719C00057000 | 2024-01-16 3:55PM EDT | 57.00 | 26.15 | 38.00 | 42.20 | 0.00 | - | 1 | 4 | 0.00% |
| FAS240719C00058000 | 2024-01-18 11:40AM EDT | 58.00 | 24.90 | 36.30 | 40.20 | 0.00 | - | 4 | 5 | 0.00% |
| FAS240719C00059000 | 2024-01-30 2:44PM EDT | 59.00 | 35.60 | 39.50 | 43.50 | 0.00 | - | - | 10 | 0.00% |
| FAS240719C00060000 | 2024-05-15 9:30AM EDT | 60.00 | 49.31 | 43.10 | 48.00 | 0.00 | - | 1 | 66 | 78.13% |
| FAS240719C00061000 | 2024-01-16 1:45PM EDT | 61.00 | 23.37 | 34.00 | 38.50 | 0.00 | - | 5 | 9 | 0.00% |
| FAS240719C00062000 | 2024-01-24 11:39AM EDT | 62.00 | 27.63 | 36.50 | 40.90 | 0.00 | - | 10 | 11 | 0.00% |
| FAS240719C00063000 | 2024-02-22 2:43PM EDT | 63.00 | 36.93 | 43.20 | 48.00 | 0.00 | - | 10 | 3 | 138.04% |
| FAS240719C00064000 | 2024-01-16 3:12PM EDT | 64.00 | 20.60 | 31.90 | 34.30 | 0.00 | - | 3 | 4 | 0.00% |
| FAS240719C00065000 | 2024-05-29 9:30AM EDT | 65.00 | 35.00 | 38.20 | 43.00 | 0.00 | - | 1 | 28 | 70.70% |
| FAS240719C00066000 | 2024-04-15 3:31PM EDT | 66.00 | 30.80 | 42.80 | 47.50 | 0.00 | - | 1 | 53 | 160.64% |
| FAS240719C00067000 | 2024-01-11 2:26PM EDT | 67.00 | 20.30 | 27.00 | 27.60 | 0.00 | - | 2 | 3 | 0.00% |
| FAS240719C00068000 | 2024-04-08 12:28PM EDT | 68.00 | 42.40 | 34.50 | 37.60 | 0.00 | - | 1 | 2 | 64.94% |
| FAS240719C00069000 | 2024-05-02 9:41AM EDT | 69.00 | 30.25 | 34.50 | 39.40 | 0.00 | - | 30 | 5 | 74.66% |
| FAS240719C00070000 | 2024-05-30 2:01PM EDT | 70.00 | 32.00 | 33.50 | 38.30 | 0.00 | - | 1 | 26 | 71.19% |
| FAS240719C00071000 | 2024-04-15 1:29PM EDT | 71.00 | 26.79 | 37.70 | 42.50 | 0.00 | - | 1 | 5 | 142.59% |
| FAS240719C00072000 | 2024-04-15 1:55PM EDT | 72.00 | 25.61 | 36.70 | 41.50 | 0.00 | - | 1 | 11 | 139.23% |
| FAS240719C00073000 | 2024-05-28 11:54AM EDT | 73.00 | 30.67 | 30.50 | 35.40 | 0.00 | - | 22 | 34 | 66.36% |
| FAS240719C00074000 | 2024-05-17 3:55PM EDT | 74.00 | 38.70 | 29.50 | 34.30 | 0.00 | - | 2 | 5 | 63.09% |
| FAS240719C00075000 | 2024-05-23 10:22AM EDT | 75.00 | 31.73 | 28.70 | 33.50 | 0.00 | - | 1 | 28 | 65.65% |
| FAS240719C00076000 | 2024-05-28 11:54AM EDT | 76.00 | 27.67 | 27.50 | 32.30 | 0.00 | - | 22 | 32 | 59.18% |
| FAS240719C00080000 | 2024-05-23 2:51PM EDT | 80.00 | 24.10 | 25.60 | 28.40 | 0.00 | - | 5 | 257 | 69.51% |
| FAS240719C00085000 | 2024-05-31 3:10PM EDT | 85.00 | 19.40 | 20.90 | 23.40 | +1.46 | +8.14% | 4 | 204 | 60.01% |
| FAS240719C00090000 | 2024-05-31 3:20PM EDT | 90.00 | 15.10 | 15.60 | 18.40 | +2.40 | +18.90% | 5 | 257 | 60.84% |
| FAS240719C00095000 | 2024-05-31 1:05PM EDT | 95.00 | 11.00 | 12.70 | 14.40 | +1.20 | +12.24% | 10 | 241 | 56.25% |
| FAS240719C00100000 | 2024-05-31 3:46PM EDT | 100.00 | 9.19 | 9.10 | 10.20 | +2.29 | +33.19% | 2 | 1,036 | 48.17% |
| FAS240719C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 6.20 | 6.00 | 8.40 | +1.75 | +39.33% | 4 | 956 | 53.61% |
| FAS240719C00110000 | 2024-05-31 3:53PM EDT | 110.00 | 3.60 | 3.80 | 5.20 | +1.25 | +53.19% | 14 | 297 | 46.41% |
| FAS240719C00115000 | 2024-05-31 11:52AM EDT | 115.00 | 1.50 | 1.95 | 3.20 | +0.03 | +2.04% | 9 | 184 | 43.51% |
| FAS240719C00120000 | 2024-05-31 9:39AM EDT | 120.00 | 0.80 | 1.10 | 1.75 | +0.25 | +45.45% | 1 | 311 | 40.58% |
| FAS240719C00125000 | 2024-05-31 3:47PM EDT | 125.00 | 0.50 | 0.55 | 0.80 | +0.10 | +25.00% | 3 | 175 | 37.45% |
| FAS240719C00130000 | 2024-05-29 3:32PM EDT | 130.00 | 0.27 | 0.25 | 0.50 | 0.00 | - | 5 | 565 | 38.62% |
| FAS240719C00135000 | 2024-05-29 3:51PM EDT | 135.00 | 0.17 | 0.10 | 1.40 | 0.00 | - | 2 | 54 | 56.69% |
| FAS240719C00140000 | 2024-05-17 11:42AM EDT | 140.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 26 | 49.51% |
| FAS240719C00145000 | 2024-05-24 9:30AM EDT | 145.00 | 0.17 | 0.05 | 0.70 | 0.00 | - | 4 | 16 | 50.10% |
| FAS240719C00150000 | 2024-04-10 12:11PM EDT | 150.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 55.52% |
| FAS240719C00160000 | 2024-04-05 10:02AM EDT | 160.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 69.14% |
| FAS240719C00165000 | 2024-05-20 10:05AM EDT | 165.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 65.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240719P00035000 | 2024-05-24 9:30AM EDT | 35.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 143 | 194.92% |
| FAS240719P00040000 | 2024-03-11 12:13PM EDT | 40.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 36 | 135.16% |
| FAS240719P00045000 | 2024-04-19 3:07PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| FAS240719P00050000 | 2024-05-21 3:07PM EDT | 50.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 5 | 240 | 103.32% |
| FAS240719P00052000 | 2024-03-21 10:58AM EDT | 52.00 | 0.25 | 0.15 | 0.90 | 0.00 | - | 10 | 46 | 112.21% |
| FAS240719P00053000 | 2024-03-19 1:55PM EDT | 53.00 | 0.43 | 0.25 | 1.55 | 0.00 | - | 10 | 109 | 122.51% |
| FAS240719P00054000 | 2024-03-21 10:07AM EDT | 54.00 | 0.27 | 0.25 | 0.60 | 0.00 | - | 3 | 3 | 102.73% |
| FAS240719P00055000 | 2024-05-20 2:51PM EDT | 55.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 37 | 99.12% |
| FAS240719P00056000 | 2024-01-30 3:07PM EDT | 56.00 | 1.25 | 0.40 | 0.95 | 0.00 | - | 1 | 7 | 107.13% |
| FAS240719P00057000 | 2024-04-04 2:41PM EDT | 57.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 5 | 54 | 114.70% |
| FAS240719P00058000 | 2024-04-16 11:50AM EDT | 58.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 2 | 84 | 91.99% |
| FAS240719P00059000 | 2024-03-25 9:32AM EDT | 59.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 44 | 139 | 25.00% |
| FAS240719P00060000 | 2024-05-24 3:55PM EDT | 60.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 35 | 114 | 92.97% |
| FAS240719P00062000 | 2024-02-07 12:50PM EDT | 62.00 | 2.10 | 1.15 | 2.20 | 0.00 | - | - | 1 | 115.14% |
| FAS240719P00063000 | 2024-05-08 1:51PM EDT | 63.00 | 0.25 | 0.10 | 2.35 | 0.00 | - | 4 | 7 | 103.32% |
| FAS240719P00064000 | 2024-04-24 11:39AM EDT | 64.00 | 0.65 | 0.10 | 2.45 | 0.00 | - | 1 | 103 | 101.81% |
| FAS240719P00065000 | 2024-04-29 2:33PM EDT | 65.00 | 0.60 | 0.15 | 1.65 | 0.00 | - | 5 | 23 | 91.02% |
| FAS240719P00066000 | 2024-04-12 12:08PM EDT | 66.00 | 1.58 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 75.39% |
| FAS240719P00068000 | 2024-04-08 12:08PM EDT | 68.00 | 1.05 | 0.15 | 0.75 | 0.00 | - | 1 | 59 | 72.07% |
| FAS240719P00069000 | 2024-04-11 10:07AM EDT | 69.00 | 1.75 | 0.15 | 0.75 | 0.00 | - | 6 | 7 | 70.02% |
| FAS240719P00070000 | 2024-05-08 9:50AM EDT | 70.00 | 0.56 | 0.15 | 1.40 | 0.00 | - | 2 | 77 | 76.61% |
| FAS240719P00071000 | 2024-04-12 12:08PM EDT | 71.00 | 2.13 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 66.02% |
| FAS240719P00072000 | 2024-04-16 12:48PM EDT | 72.00 | 2.52 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 63.33% |
| FAS240719P00073000 | 2024-04-22 2:46PM EDT | 73.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240719P00074000 | 2024-02-01 12:24PM EDT | 74.00 | 5.42 | 2.20 | 4.30 | 0.00 | - | - | 2 | 104.83% |
| FAS240719P00075000 | 2024-05-28 12:48PM EDT | 75.00 | 0.81 | 0.20 | 0.90 | 0.00 | - | 1 | 107 | 60.89% |
| FAS240719P00076000 | 2024-05-29 11:02AM EDT | 76.00 | 0.85 | 0.25 | 1.40 | 0.00 | - | 10 | 51 | 64.94% |
| FAS240719P00080000 | 2024-05-31 3:12PM EDT | 80.00 | 0.80 | 0.25 | 0.70 | -0.35 | -30.43% | 2 | 245 | 54.44% |
| FAS240719P00085000 | 2024-05-30 10:31AM EDT | 85.00 | 1.15 | 0.05 | 1.00 | -0.43 | -27.22% | 14 | 133 | 49.59% |
| FAS240719P00090000 | 2024-05-30 10:31AM EDT | 90.00 | 2.48 | 0.90 | 1.55 | 0.00 | - | 1 | 89 | 46.05% |
| FAS240719P00095000 | 2024-05-30 11:21AM EDT | 95.00 | 3.40 | 1.20 | 3.50 | 0.00 | - | 1 | 201 | 51.86% |
| FAS240719P00100000 | 2024-05-31 1:08PM EDT | 100.00 | 5.20 | 2.95 | 3.80 | 0.00 | - | 3 | 117 | 40.71% |
| FAS240719P00105000 | 2024-05-29 3:45PM EDT | 105.00 | 8.45 | 4.50 | 5.80 | 0.00 | - | 2 | 322 | 38.87% |
| FAS240719P00110000 | 2024-05-29 11:00AM EDT | 110.00 | 10.70 | 7.80 | 9.90 | -1.90 | -15.08% | 1 | 198 | 46.68% |
| FAS240719P00115000 | 2024-05-28 3:41PM EDT | 115.00 | 15.14 | 10.10 | 12.10 | 0.00 | - | 5 | 15 | 37.88% |
| FAS240719P00120000 | 2024-05-23 12:49PM EDT | 120.00 | 16.00 | 14.00 | 16.10 | 0.00 | - | 4 | 54 | 37.73% |
| FAS240719P00125000 | 2024-05-28 1:41PM EDT | 125.00 | 23.34 | 18.30 | 21.50 | 0.00 | - | 3 | 7 | 48.73% |
| FAS240719P00130000 | 2024-04-12 3:07PM EDT | 130.00 | 35.50 | 22.10 | 22.90 | 0.00 | - | 2 | 1 | 0.00% |
| FAS240719P00140000 | 2024-05-23 9:39AM EDT | 140.00 | 32.90 | 32.20 | 37.00 | 0.00 | - | - | 0 | 72.61% |
| FAS240719P00150000 | 2024-05-09 10:02AM EDT | 150.00 | 45.01 | 42.20 | 47.00 | 0.00 | - | 2 | 0 | 83.47% |
| FAS240719P00165000 | 2024-04-12 3:07PM EDT | 165.00 | 70.20 | 55.00 | 59.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.