Direxion Daily Financial Bull 3X ETF (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS250117C00030000 | 2024-05-29 10:34AM EDT | 30.00 | 69.28 | 73.00 | 77.90 | 0.00 | - | 10 | 269 | 68.56% |
| FAS250117C00035000 | 2024-05-10 10:13AM EDT | 35.00 | 73.55 | 68.50 | 73.10 | 0.00 | - | 3 | 59 | 75.39% |
| FAS250117C00040000 | 2024-05-15 3:16PM EDT | 40.00 | 70.00 | 63.50 | 68.40 | 0.00 | - | 9 | 89 | 70.56% |
| FAS250117C00045000 | 2024-05-09 12:32PM EDT | 45.00 | 61.10 | 59.00 | 63.90 | 0.00 | - | 1 | 94 | 71.22% |
| FAS250117C00046000 | 2024-05-01 3:52PM EDT | 46.00 | 54.27 | 58.00 | 62.90 | 0.00 | - | 1 | 37 | 69.60% |
| FAS250117C00047000 | 2024-05-01 3:52PM EDT | 47.00 | 53.33 | 57.00 | 61.90 | 0.00 | - | 2 | 54 | 68.02% |
| FAS250117C00048000 | 2024-01-22 10:30AM EDT | 48.00 | 41.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FAS250117C00049000 | 2024-01-30 12:30PM EDT | 49.00 | 45.65 | 52.00 | 53.80 | 0.00 | - | 2 | 47 | 0.00% |
| FAS250117C00050000 | 2024-04-16 11:50AM EDT | 50.00 | 46.50 | 61.00 | 65.90 | 0.00 | - | 2 | 136 | 120.29% |
| FAS250117C00051000 | 2024-02-26 10:50AM EDT | 51.00 | 52.40 | 57.70 | 60.50 | 0.00 | - | 2 | 30 | 94.97% |
| FAS250117C00052000 | 2024-05-17 11:41AM EDT | 52.00 | 60.10 | 52.50 | 57.00 | 0.00 | - | 1 | 18 | 64.18% |
| FAS250117C00053000 | 2024-02-02 2:27PM EDT | 53.00 | 41.90 | 47.30 | 51.00 | 0.00 | - | 5 | 35 | 0.00% |
| FAS250117C00054000 | 2024-02-28 10:30AM EDT | 54.00 | 47.16 | 58.70 | 61.60 | 0.00 | - | 2 | 48 | 114.93% |
| FAS250117C00055000 | 2024-05-09 12:32PM EDT | 55.00 | 52.20 | 50.30 | 54.50 | 0.00 | - | 5 | 127 | 66.28% |
| FAS250117C00056000 | 2024-03-14 3:07PM EDT | 56.00 | 48.70 | 43.70 | 44.30 | 0.00 | - | 2 | 27 | 0.00% |
| FAS250117C00057000 | 2024-03-08 12:53PM EDT | 57.00 | 47.30 | 51.10 | 54.10 | 0.00 | - | 2 | 25 | 80.03% |
| FAS250117C00058000 | 2024-03-05 3:20PM EDT | 58.00 | 46.50 | 48.20 | 51.80 | 0.00 | - | 1 | 44 | 66.77% |
| FAS250117C00059000 | 2024-05-08 3:06PM EDT | 59.00 | 48.00 | 46.90 | 50.90 | 0.00 | - | 15 | 31 | 64.48% |
| FAS250117C00060000 | 2024-05-22 9:50AM EDT | 60.00 | 52.56 | 46.00 | 50.50 | 0.00 | - | 1 | 1,300 | 65.61% |
| FAS250117C00061000 | 2024-04-15 10:37AM EDT | 61.00 | 41.40 | 50.50 | 52.60 | 0.00 | - | 11 | 80 | 90.65% |
| FAS250117C00062000 | 2024-03-26 11:34AM EDT | 62.00 | 49.37 | 42.30 | 43.90 | 0.00 | - | 14 | 47 | 40.77% |
| FAS250117C00063000 | 2024-04-15 10:33AM EDT | 63.00 | 40.10 | 48.70 | 50.80 | 0.00 | - | 1 | 65 | 87.93% |
| FAS250117C00064000 | 2024-03-13 3:28PM EDT | 64.00 | 44.40 | 37.40 | 38.50 | 0.00 | - | 33 | 111 | 0.00% |
| FAS250117C00065000 | 2024-05-17 3:55PM EDT | 65.00 | 50.00 | 41.60 | 45.80 | 0.00 | - | 1 | 223 | 61.27% |
| FAS250117C00066000 | 2024-03-25 11:53AM EDT | 66.00 | 45.50 | 41.30 | 42.60 | 0.00 | - | 1 | 61 | 54.90% |
| FAS250117C00067000 | 2024-04-16 9:41AM EDT | 67.00 | 33.58 | 45.90 | 48.30 | 0.00 | - | 1 | 20 | 87.35% |
| FAS250117C00068000 | 2024-04-10 1:04PM EDT | 68.00 | 40.00 | 42.30 | 44.90 | 0.00 | - | 4 | 71 | 73.02% |
| FAS250117C00069000 | 2024-03-21 10:36AM EDT | 69.00 | 47.10 | 34.30 | 36.30 | 0.00 | - | 3 | 6 | 0.00% |
| FAS250117C00070000 | 2024-05-08 3:18PM EDT | 70.00 | 38.95 | 37.60 | 40.20 | 0.00 | - | 5 | 289 | 55.38% |
| FAS250117C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 32.90 | 36.80 | 40.00 | 0.00 | - | 1 | 18 | 56.79% |
| FAS250117C00072000 | 2024-04-12 10:59AM EDT | 72.00 | 32.94 | 39.40 | 41.10 | 0.00 | - | 2 | 28 | 69.68% |
| FAS250117C00073000 | 2024-05-23 9:42AM EDT | 73.00 | 38.17 | 35.60 | 37.40 | 0.00 | - | 3 | 118 | 54.52% |
| FAS250117C00074000 | 2024-04-16 12:35PM EDT | 74.00 | 28.66 | 40.00 | 43.40 | 0.00 | - | 1 | 12 | 81.88% |
| FAS250117C00075000 | 2024-05-09 12:39PM EDT | 75.00 | 36.05 | 33.60 | 36.50 | 0.00 | - | 1 | 117 | 54.52% |
| FAS250117C00076000 | 2024-03-13 10:31AM EDT | 76.00 | 36.20 | 30.20 | 30.80 | 0.00 | - | 4 | 16 | 34.91% |
| FAS250117C00077000 | 2024-04-01 2:09PM EDT | 77.00 | 39.68 | 30.20 | 32.50 | 0.00 | - | 20 | 28 | 49.06% |
| FAS250117C00078000 | 2024-04-16 3:47PM EDT | 78.00 | 25.70 | 37.30 | 39.80 | 0.00 | - | 1 | 22 | 78.32% |
| FAS250117C00079000 | 2024-04-17 9:59AM EDT | 79.00 | 25.90 | 36.00 | 38.90 | 0.00 | - | 2 | 37 | 76.16% |
| FAS250117C00080000 | 2024-05-31 2:25PM EDT | 80.00 | 29.50 | 29.30 | 34.00 | +2.02 | +7.35% | 1 | 1,220 | 54.69% |
| FAS250117C00081000 | 2024-04-17 3:01PM EDT | 81.00 | 23.68 | 35.30 | 38.30 | 0.00 | - | 12 | 39 | 78.00% |
| FAS250117C00082000 | 2024-04-15 10:34AM EDT | 82.00 | 26.70 | 33.90 | 34.50 | 0.00 | - | 24 | 60 | 70.02% |
| FAS250117C00083000 | 2024-05-31 2:17PM EDT | 83.00 | 27.30 | 27.90 | 30.10 | -4.10 | -13.06% | 1 | 43 | 51.81% |
| FAS250117C00084000 | 2024-04-26 1:19PM EDT | 84.00 | 27.20 | 27.20 | 29.80 | 0.00 | - | 1 | 83 | 52.36% |
| FAS250117C00085000 | 2024-05-31 2:09PM EDT | 85.00 | 25.60 | 27.30 | 28.40 | -0.10 | -0.39% | 2 | 940 | 52.27% |
| FAS250117C00086000 | 2024-04-05 3:52PM EDT | 86.00 | 31.45 | 22.10 | 23.90 | 0.00 | - | 5 | 54 | 39.11% |
| FAS250117C00087000 | 2024-05-31 2:18PM EDT | 87.00 | 24.60 | 25.90 | 28.00 | +2.30 | +10.31% | 2 | 119 | 53.47% |
| FAS250117C00090000 | 2024-05-28 3:16PM EDT | 90.00 | 21.18 | 24.00 | 25.00 | 0.00 | - | 5 | 580 | 50.92% |
| FAS250117C00095000 | 2024-05-30 3:26PM EDT | 95.00 | 18.41 | 20.80 | 22.50 | 0.00 | - | 3 | 461 | 50.54% |
| FAS250117C00099000 | 2024-05-30 2:16PM EDT | 99.00 | 16.20 | 18.40 | 20.80 | 0.00 | - | 1 | 1 | 50.40% |
| FAS250117C00100000 | 2024-05-31 3:53PM EDT | 100.00 | 18.00 | 17.90 | 19.90 | +3.55 | +24.57% | 3 | 528 | 52.86% |
| FAS250117C00101000 | 2024-05-31 2:24PM EDT | 101.00 | 16.40 | 17.40 | 19.80 | +1.40 | +9.33% | 1 | 1 | 50.23% |
| FAS250117C00102000 | 2024-05-29 12:02PM EDT | 102.00 | 13.27 | 16.90 | 18.90 | 0.00 | - | 1 | 1 | 52.59% |
| FAS250117C00104000 | 2024-05-28 2:33PM EDT | 104.00 | 13.70 | 15.90 | 17.90 | 0.00 | - | 1 | 1 | 52.21% |
| FAS250117C00105000 | 2024-05-31 3:54PM EDT | 105.00 | 15.20 | 15.20 | 15.80 | +3.15 | +26.14% | 15 | 119 | 47.09% |
| FAS250117C00110000 | 2024-05-29 2:59PM EDT | 110.00 | 11.70 | 12.60 | 13.40 | +1.46 | +14.26% | 1 | 1,054 | 45.97% |
| FAS250117C00112000 | 2024-05-20 1:31PM EDT | 112.00 | 15.20 | 12.00 | 12.50 | 0.00 | - | 1 | 1 | 45.50% |
| FAS250117C00113000 | 2024-05-17 2:52PM EDT | 113.00 | 16.10 | 11.50 | 13.30 | 0.00 | - | 1 | 1 | 48.96% |
| FAS250117C00115000 | 2024-05-29 11:31AM EDT | 115.00 | 8.11 | 10.70 | 11.20 | 0.00 | - | 7 | 485 | 44.75% |
| FAS250117C00119000 | 2024-05-30 1:05PM EDT | 119.00 | 7.65 | 9.10 | 9.70 | 0.00 | - | 1 | 1 | 44.06% |
| FAS250117C00120000 | 2024-05-29 2:59PM EDT | 120.00 | 6.82 | 8.70 | 9.30 | 0.00 | - | 4 | 636 | 43.74% |
| FAS250117C00125000 | 2024-05-31 3:50PM EDT | 125.00 | 6.90 | 7.20 | 7.60 | +1.40 | +25.45% | 1 | 365 | 42.66% |
| FAS250117C00130000 | 2024-05-31 1:24PM EDT | 130.00 | 5.00 | 5.80 | 6.20 | +0.42 | +9.17% | 4 | 1,778 | 41.87% |
| FAS250117C00135000 | 2024-05-31 2:43PM EDT | 135.00 | 4.23 | 4.60 | 5.10 | +0.73 | +20.86% | 5 | 2,311 | 41.46% |
| FAS250117C00140000 | 2024-05-29 1:07PM EDT | 140.00 | 2.74 | 3.70 | 4.10 | 0.00 | - | 25 | 1,105 | 40.80% |
| FAS250117C00145000 | 2024-05-29 2:47PM EDT | 145.00 | 2.30 | 2.90 | 3.40 | 0.00 | - | 1 | 134 | 40.74% |
| FAS250117C00150000 | 2024-05-31 10:34AM EDT | 150.00 | 2.00 | 2.30 | 2.70 | -1.90 | -48.72% | 2 | 49 | 40.16% |
| FAS250117C00155000 | 2024-04-05 10:36AM EDT | 155.00 | 4.55 | 1.70 | 4.10 | 0.00 | - | 125 | 77 | 48.69% |
| FAS250117C00160000 | 2024-05-29 9:30AM EDT | 160.00 | 1.25 | 1.45 | 1.80 | 0.00 | - | 1 | 58 | 39.93% |
| FAS250117C00165000 | 2024-05-24 3:50PM EDT | 165.00 | 1.50 | 1.10 | 2.80 | 0.00 | - | 1 | 215 | 47.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS250117P00030000 | 2024-05-21 3:58PM EDT | 30.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 3 | 278 | 80.47% |
| FAS250117P00035000 | 2024-05-08 1:20PM EDT | 35.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 178 | 71.97% |
| FAS250117P00040000 | 2024-05-21 11:04AM EDT | 40.00 | 0.45 | 0.45 | 1.00 | 0.00 | - | 1 | 163 | 73.05% |
| FAS250117P00045000 | 2024-05-24 2:23PM EDT | 45.00 | 0.79 | 0.40 | 1.50 | 0.00 | - | 5 | 329 | 68.82% |
| FAS250117P00046000 | 2024-04-02 2:24PM EDT | 46.00 | 1.51 | 0.65 | 1.55 | 0.00 | - | 1 | 52 | 69.48% |
| FAS250117P00047000 | 2024-03-08 2:36PM EDT | 47.00 | 2.00 | 1.35 | 2.40 | 0.00 | - | 1 | 11 | 77.51% |
| FAS250117P00048000 | 2024-03-25 3:49PM EDT | 48.00 | 1.82 | 1.40 | 1.80 | 0.00 | - | 1 | 23 | 72.68% |
| FAS250117P00049000 | 2024-05-08 3:01PM EDT | 49.00 | 1.10 | 0.75 | 1.50 | 0.00 | - | 1 | 2 | 65.19% |
| FAS250117P00050000 | 2024-05-31 2:47PM EDT | 50.00 | 1.21 | 0.40 | 1.45 | -0.71 | -36.98% | 1 | 539 | 60.91% |
| FAS250117P00051000 | 2024-04-05 9:55AM EDT | 51.00 | 2.10 | 1.40 | 1.95 | 0.00 | - | 1 | 3 | 68.68% |
| FAS250117P00052000 | 2024-05-28 1:26PM EDT | 52.00 | 1.24 | 0.60 | 1.40 | 0.00 | - | 1 | 34 | 59.16% |
| FAS250117P00053000 | 2024-01-12 1:49PM EDT | 53.00 | 5.05 | 3.60 | 3.90 | 0.00 | - | 14 | 9 | 83.58% |
| FAS250117P00054000 | 2023-11-09 2:42PM EDT | 54.00 | 9.40 | 6.20 | 6.60 | 0.00 | - | 5 | 1 | 99.95% |
| FAS250117P00055000 | 2024-05-14 10:11AM EDT | 55.00 | 1.43 | 1.25 | 1.55 | 0.00 | - | 4 | 62 | 59.79% |
| FAS250117P00056000 | 2024-05-28 1:02PM EDT | 56.00 | 1.55 | 1.25 | 1.70 | 0.00 | - | 3 | 75 | 59.18% |
| FAS250117P00057000 | 2023-11-09 3:00PM EDT | 57.00 | 10.70 | 7.00 | 7.40 | 0.00 | - | 1 | 6 | 98.62% |
| FAS250117P00058000 | 2024-05-16 1:44PM EDT | 58.00 | 1.60 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 57.91% |
| FAS250117P00059000 | 2024-03-26 11:30AM EDT | 59.00 | 3.14 | 2.90 | 3.30 | 0.00 | - | 3 | 3 | 68.58% |
| FAS250117P00060000 | 2024-05-15 3:55PM EDT | 60.00 | 1.80 | 1.60 | 2.05 | 0.00 | - | 6 | 468 | 57.01% |
| FAS250117P00061000 | 2024-04-25 11:22AM EDT | 61.00 | 3.60 | 1.70 | 2.15 | 0.00 | - | 1 | 2 | 56.51% |
| FAS250117P00062000 | 2024-05-23 12:27PM EDT | 62.00 | 1.98 | 1.75 | 2.25 | 0.00 | - | 1 | 11 | 55.77% |
| FAS250117P00063000 | 2024-05-28 10:25AM EDT | 63.00 | 2.36 | 1.95 | 2.85 | +0.16 | +7.27% | 1 | 14 | 57.52% |
| FAS250117P00064000 | 2023-12-06 11:27AM EDT | 64.00 | 9.45 | 7.80 | 8.20 | 0.00 | - | 1 | 3 | 89.18% |
| FAS250117P00065000 | 2024-05-29 2:58PM EDT | 65.00 | 2.85 | 2.20 | 2.60 | 0.00 | - | 8 | 42 | 54.80% |
| FAS250117P00066000 | 2024-05-16 11:39AM EDT | 66.00 | 2.30 | 1.90 | 3.00 | 0.00 | - | 1 | 1 | 53.81% |
| FAS250117P00067000 | 2022-12-13 1:30PM EDT | 67.00 | 19.27 | 14.50 | 18.10 | 0.00 | - | 1 | 1 | 123.28% |
| FAS250117P00068000 | 2024-05-31 3:26PM EDT | 68.00 | 3.09 | 1.90 | 3.20 | -4.35 | -58.47% | 1 | 3 | 51.86% |
| FAS250117P00069000 | 2024-02-12 12:08PM EDT | 69.00 | 6.95 | 4.70 | 5.10 | 0.00 | - | 1 | 2 | 64.31% |
| FAS250117P00070000 | 2024-05-24 3:49PM EDT | 70.00 | 3.23 | 2.90 | 3.30 | 0.00 | - | 1 | 216 | 52.69% |
| FAS250117P00072000 | 2024-05-29 1:26PM EDT | 72.00 | 4.10 | 2.75 | 3.60 | 0.00 | - | 5 | 6 | 50.48% |
| FAS250117P00073000 | 2024-05-07 9:53AM EDT | 73.00 | 4.56 | 3.40 | 3.90 | 0.00 | - | 2 | 20 | 51.81% |
| FAS250117P00074000 | 2024-01-30 10:44AM EDT | 74.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAS250117P00075000 | 2024-05-30 1:48PM EDT | 75.00 | 4.50 | 3.70 | 4.20 | 0.00 | - | 1 | 108 | 50.71% |
| FAS250117P00076000 | 2023-12-22 3:11PM EDT | 76.00 | 12.36 | 9.50 | 10.10 | 0.00 | - | 1 | 36 | 75.95% |
| FAS250117P00077000 | 2024-04-10 2:34PM EDT | 77.00 | 7.50 | 4.20 | 4.60 | 0.00 | - | 5 | 5 | 50.26% |
| FAS250117P00078000 | 2024-03-19 1:57PM EDT | 78.00 | 6.80 | 8.50 | 9.00 | 0.00 | - | 1 | 2 | 68.15% |
| FAS250117P00079000 | 2024-04-12 9:52AM EDT | 79.00 | 8.90 | 4.60 | 5.10 | 0.00 | - | 2 | 2 | 50.80% |
| FAS250117P00080000 | 2024-05-29 3:47PM EDT | 80.00 | 5.90 | 4.80 | 5.30 | 0.00 | - | 8 | 98 | 50.31% |
| FAS250117P00081000 | 2024-01-22 11:09AM EDT | 81.00 | 12.34 | 10.20 | 10.60 | 0.00 | - | 3 | 1 | 69.91% |
| FAS250117P00082000 | 2024-05-20 1:44PM EDT | 82.00 | 4.90 | 5.20 | 5.70 | 0.00 | - | 1 | 49 | 49.26% |
| FAS250117P00083000 | 2024-05-23 11:58AM EDT | 83.00 | 5.66 | 5.50 | 5.90 | 0.00 | - | 2 | 24 | 48.71% |
| FAS250117P00084000 | 2024-05-09 3:09PM EDT | 84.00 | 6.50 | 5.70 | 6.20 | 0.00 | - | 3 | 1 | 48.54% |
| FAS250117P00085000 | 2024-05-29 3:45PM EDT | 85.00 | 7.32 | 6.00 | 6.50 | 0.00 | - | 7 | 51 | 48.33% |
| FAS250117P00086000 | 2024-05-23 2:15PM EDT | 86.00 | 7.20 | 6.20 | 6.70 | 0.00 | - | 6 | 5 | 47.69% |
| FAS250117P00087000 | 2024-05-21 3:17PM EDT | 87.00 | 6.30 | 6.50 | 7.00 | 0.00 | - | 3 | 3 | 47.42% |
| FAS250117P00090000 | 2024-05-30 11:06AM EDT | 90.00 | 8.90 | 7.40 | 7.90 | 0.00 | - | 1 | 224 | 46.43% |
| FAS250117P00095000 | 2024-05-29 3:43PM EDT | 95.00 | 10.94 | 9.20 | 9.70 | 0.00 | - | 1 | 126 | 45.20% |
| FAS250117P00100000 | 2024-05-31 3:15PM EDT | 100.00 | 12.15 | 11.10 | 11.70 | -1.45 | -10.66% | 2 | 367 | 43.85% |
| FAS250117P00101000 | 2024-05-29 9:30AM EDT | 101.00 | 13.53 | 10.80 | 12.00 | 0.00 | - | - | 1 | 43.18% |
| FAS250117P00104000 | 2024-05-24 10:57AM EDT | 104.00 | 13.30 | 11.60 | 13.40 | 0.00 | - | 1 | 2 | 42.54% |
| FAS250117P00105000 | 2024-05-31 10:04AM EDT | 105.00 | 15.20 | 12.80 | 13.80 | +3.17 | +26.35% | 2 | 47 | 42.06% |
| FAS250117P00110000 | 2024-05-29 11:14AM EDT | 110.00 | 19.10 | 15.20 | 16.30 | 0.00 | - | 1 | 201 | 40.71% |
| FAS250117P00115000 | 2024-05-28 2:52PM EDT | 115.00 | 21.00 | 18.30 | 19.80 | 0.00 | - | 1 | 45 | 41.58% |
| FAS250117P00120000 | 2024-05-23 12:49PM EDT | 120.00 | 22.30 | 20.40 | 22.60 | 0.00 | - | 3 | 144 | 39.59% |
| FAS250117P00125000 | 2024-04-19 10:00AM EDT | 125.00 | 32.91 | 21.00 | 21.80 | 0.00 | - | 10 | 37 | 23.74% |
| FAS250117P00130000 | 2024-03-01 2:26PM EDT | 130.00 | 35.60 | 25.80 | 29.50 | 0.00 | - | 1 | 21 | 37.26% |
| FAS250117P00135000 | 2024-04-25 10:24AM EDT | 135.00 | 38.67 | 31.00 | 33.40 | 0.00 | - | 2 | 23 | 36.48% |
| FAS250117P00140000 | 2024-05-22 1:06PM EDT | 140.00 | 33.30 | 34.00 | 37.20 | 0.00 | - | 4 | 8 | 34.38% |
| FAS250117P00150000 | 2024-04-17 2:58PM EDT | 150.00 | 56.38 | 39.00 | 41.10 | 0.00 | - | 1 | 2 | 0.00% |
| FAS250117P00165000 | 2024-04-05 11:12AM EDT | 165.00 | 59.27 | 65.00 | 68.50 | 0.00 | - | 10 | 0 | 64.94% |
© 2024 Yahoo. All rights reserved.