Direxion Daily Financial Bull 3X ETF (FAS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS260116C00030000 | 2024-05-17 2:54PM EDT | 30.00 | 82.70 | 73.50 | 78.50 | 0.00 | - | 16 | 121 | 56.79% |
| FAS260116C00035000 | 2024-03-07 12:10PM EDT | 35.00 | 68.50 | 71.50 | 76.50 | 0.00 | - | 8 | 47 | 77.17% |
| FAS260116C00040000 | 2024-05-15 3:11PM EDT | 40.00 | 71.90 | 65.50 | 70.50 | 0.00 | - | 1 | 28 | 62.33% |
| FAS260116C00045000 | 2024-02-12 10:47AM EDT | 45.00 | 52.10 | 62.60 | 65.40 | 0.00 | - | 1 | 6 | 61.54% |
| FAS260116C00050000 | 2024-05-23 12:40PM EDT | 50.00 | 60.69 | 57.50 | 62.50 | 0.00 | - | 5 | 38 | 59.98% |
| FAS260116C00053000 | 2024-01-24 4:37PM EDT | 53.00 | 42.60 | 50.80 | 54.10 | 0.00 | - | 2 | 13 | 41.37% |
| FAS260116C00054000 | 2024-04-24 9:55AM EDT | 54.00 | 56.90 | 55.60 | 60.00 | 0.00 | - | 10 | 14 | 62.49% |
| FAS260116C00055000 | 2024-04-18 9:35AM EDT | 55.00 | 47.00 | 61.70 | 64.50 | 0.00 | - | 1 | 11 | 84.46% |
| FAS260116C00056000 | 2023-12-21 2:41PM EDT | 56.00 | 35.50 | 38.20 | 39.30 | 0.00 | - | - | 1 | 0.00% |
| FAS260116C00057000 | 2023-12-21 2:41PM EDT | 57.00 | 34.61 | 35.60 | 40.40 | 0.00 | - | 14 | 15 | 0.00% |
| FAS260116C00058000 | 2024-04-24 1:10PM EDT | 58.00 | 53.30 | 52.80 | 54.70 | 0.00 | - | 15 | 26 | 57.21% |
| FAS260116C00059000 | 2024-04-22 1:31PM EDT | 59.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS260116C00060000 | 2024-05-28 1:01PM EDT | 60.00 | 50.10 | 50.50 | 55.50 | 0.00 | - | 1 | 2,033 | 59.27% |
| FAS260116C00061000 | 2024-04-22 1:31PM EDT | 61.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS260116C00062000 | 2024-04-16 1:32PM EDT | 62.00 | 41.20 | 56.00 | 59.00 | 0.00 | - | 3 | 15 | 77.87% |
| FAS260116C00063000 | 2024-01-22 2:51PM EDT | 63.00 | 35.20 | 41.80 | 43.40 | 0.00 | - | - | 1 | 28.54% |
| FAS260116C00064000 | 2024-04-16 1:30PM EDT | 64.00 | 40.70 | 55.70 | 57.50 | 0.00 | - | 7 | 8 | 78.22% |
| FAS260116C00065000 | 2023-12-12 1:52PM EDT | 65.00 | 27.95 | 31.30 | 34.00 | 0.00 | - | 1 | 9 | 0.00% |
| FAS260116C00066000 | 2024-04-24 9:55AM EDT | 66.00 | 48.90 | 46.50 | 50.80 | 0.00 | - | 4 | 6 | 57.30% |
| FAS260116C00068000 | 2023-11-29 1:43PM EDT | 68.00 | 22.28 | 30.60 | 31.50 | 0.00 | - | 80 | 65 | 0.00% |
| FAS260116C00069000 | 2024-04-12 2:04PM EDT | 69.00 | 39.64 | 47.60 | 50.70 | 0.00 | - | 14 | 22 | 63.90% |
| FAS260116C00070000 | 2024-05-29 9:30AM EDT | 70.00 | 41.42 | 44.60 | 48.50 | 0.00 | - | 1 | 27 | 58.06% |
| FAS260116C00071000 | 2023-10-18 12:49PM EDT | 71.00 | 15.10 | 18.70 | 20.30 | 0.00 | - | - | 7 | 0.00% |
| FAS260116C00072000 | 2024-04-16 1:32PM EDT | 72.00 | 35.30 | 49.00 | 53.00 | 0.00 | - | 2 | 2 | 73.31% |
| FAS260116C00074000 | 2023-12-15 4:27PM EDT | 74.00 | 26.10 | 26.60 | 28.30 | 0.00 | - | 2 | 1 | 0.00% |
| FAS260116C00075000 | 2024-05-30 3:49PM EDT | 75.00 | 39.08 | 41.10 | 44.30 | 0.00 | - | 2 | 12 | 55.21% |
| FAS260116C00076000 | 2024-05-13 12:54PM EDT | 76.00 | 38.99 | 40.00 | 43.90 | -6.12 | -13.57% | 1 | 22 | 54.68% |
| FAS260116C00077000 | 2024-01-02 11:49AM EDT | 77.00 | 26.49 | 28.00 | 31.00 | 0.00 | - | 4 | 16 | 25.67% |
| FAS260116C00080000 | 2024-05-31 12:06PM EDT | 80.00 | 36.50 | 38.60 | 40.70 | +1.50 | +4.29% | 3 | 91 | 54.26% |
| FAS260116C00085000 | 2024-05-28 1:01PM EDT | 85.00 | 34.50 | 34.80 | 37.80 | 0.00 | - | 1 | 34 | 52.33% |
| FAS260116C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 29.72 | 33.20 | 35.60 | 0.00 | - | 1 | 171 | 53.40% |
| FAS260116C00095000 | 2024-04-16 2:55PM EDT | 95.00 | 24.49 | 35.00 | 38.60 | 0.00 | - | 10 | 47 | 63.18% |
| FAS260116C00100000 | 2024-05-24 3:19PM EDT | 100.00 | 28.80 | 26.50 | 30.00 | 0.00 | - | 1 | 168 | 53.10% |
| FAS260116C00105000 | 2024-05-24 11:14AM EDT | 105.00 | 26.75 | 25.80 | 27.60 | 0.00 | - | 1 | 235 | 50.37% |
| FAS260116C00110000 | 2024-05-16 3:34PM EDT | 110.00 | 29.48 | 23.70 | 26.40 | 0.00 | - | 2 | 309 | 50.68% |
| FAS260116C00115000 | 2024-04-15 3:18PM EDT | 115.00 | 17.60 | 25.80 | 28.20 | 0.00 | - | 1 | 9 | 57.60% |
| FAS260116C00120000 | 2024-05-31 1:15PM EDT | 120.00 | 18.50 | 19.80 | 21.80 | -6.06 | -24.67% | 1 | 116 | 50.65% |
| FAS260116C00125000 | 2024-05-29 10:43AM EDT | 125.00 | 15.10 | 18.00 | 20.50 | 0.00 | - | 1 | 31 | 50.92% |
| FAS260116C00130000 | 2024-05-24 12:22PM EDT | 130.00 | 17.10 | 15.60 | 17.10 | 0.00 | - | 2 | 111 | 47.08% |
| FAS260116C00135000 | 2024-05-28 3:01PM EDT | 135.00 | 13.50 | 14.80 | 16.80 | 0.00 | - | 1 | 42 | 48.83% |
| FAS260116C00140000 | 2024-05-30 2:00PM EDT | 140.00 | 12.30 | 13.40 | 14.80 | 0.00 | - | 3 | 60 | 47.23% |
| FAS260116C00145000 | 2024-05-10 11:07AM EDT | 145.00 | 15.45 | 12.20 | 14.10 | 0.00 | - | 3 | 37 | 47.91% |
| FAS260116C00150000 | 2024-05-31 11:06AM EDT | 150.00 | 10.70 | 11.10 | 12.90 | +0.40 | +3.88% | 15 | 75 | 47.49% |
| FAS260116C00155000 | 2024-05-24 12:27PM EDT | 155.00 | 10.85 | 9.90 | 11.80 | 0.00 | - | 30 | 114 | 47.10% |
| FAS260116C00160000 | 2024-05-17 2:56PM EDT | 160.00 | 12.70 | 9.10 | 12.00 | 0.00 | - | 1 | 127 | 49.16% |
| FAS260116C00165000 | 2024-05-29 12:13PM EDT | 165.00 | 7.09 | 8.20 | 9.60 | 0.00 | - | 20 | 27 | 45.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS260116P00030000 | 2024-05-28 1:27PM EDT | 30.00 | 1.79 | 0.00 | 2.20 | 0.00 | - | 1 | 125 | 63.21% |
| FAS260116P00035000 | 2024-05-23 1:13PM EDT | 35.00 | 2.30 | 0.15 | 3.60 | 0.00 | - | 1 | 51 | 63.60% |
| FAS260116P00040000 | 2024-05-20 3:31PM EDT | 40.00 | 3.10 | 2.05 | 3.40 | 0.00 | - | 1 | 53 | 62.82% |
| FAS260116P00045000 | 2024-05-20 12:14PM EDT | 45.00 | 3.70 | 2.90 | 4.30 | 0.00 | - | 1 | 20 | 61.24% |
| FAS260116P00050000 | 2024-05-22 10:28AM EDT | 50.00 | 4.46 | 2.90 | 5.20 | 0.00 | - | 5 | 171 | 57.10% |
| FAS260116P00053000 | 2024-01-30 2:18PM EDT | 53.00 | 7.40 | 6.00 | 6.60 | 0.00 | - | 2 | 0 | 63.21% |
| FAS260116P00055000 | 2024-05-21 10:41AM EDT | 55.00 | 5.40 | 5.00 | 6.30 | 0.00 | - | 4 | 31 | 57.98% |
| FAS260116P00056000 | 2024-04-08 3:30PM EDT | 56.00 | 6.30 | 5.40 | 6.70 | 0.00 | - | 2 | 11 | 58.34% |
| FAS260116P00057000 | 2024-04-23 3:11PM EDT | 57.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FAS260116P00060000 | 2024-05-15 3:39PM EDT | 60.00 | 6.50 | 4.90 | 7.40 | 0.00 | - | 2 | 33 | 53.91% |
| FAS260116P00065000 | 2024-05-24 11:42AM EDT | 65.00 | 7.70 | 5.90 | 8.60 | 0.00 | - | 2 | 10 | 51.97% |
| FAS260116P00066000 | 2024-03-25 11:59AM EDT | 66.00 | 8.80 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 57.15% |
| FAS260116P00069000 | 2024-02-29 2:01PM EDT | 69.00 | 10.73 | 7.50 | 9.50 | 0.00 | - | - | 2 | 51.37% |
| FAS260116P00070000 | 2024-05-16 10:48AM EDT | 70.00 | 8.00 | 7.50 | 9.90 | 0.00 | - | 2 | 18 | 50.84% |
| FAS260116P00074000 | 2024-04-05 9:30AM EDT | 74.00 | 11.60 | 11.10 | 12.70 | 0.00 | - | 2 | 2 | 55.20% |
| FAS260116P00075000 | 2024-05-16 1:26PM EDT | 75.00 | 9.95 | 8.60 | 11.40 | 0.00 | - | 2 | 7 | 52.70% |
| FAS260116P00077000 | 2024-04-04 3:25PM EDT | 77.00 | 12.23 | 11.10 | 13.70 | 0.00 | - | 1 | 1 | 53.00% |
| FAS260116P00080000 | 2024-05-16 1:29PM EDT | 80.00 | 11.66 | 10.20 | 13.00 | 0.00 | - | 2 | 15 | 51.07% |
| FAS260116P00085000 | 2024-05-23 2:14PM EDT | 85.00 | 14.15 | 11.50 | 14.60 | 0.00 | - | 2 | 26 | 49.22% |
| FAS260116P00090000 | 2024-05-24 10:15AM EDT | 90.00 | 15.90 | 14.40 | 16.40 | 0.00 | - | 5 | 26 | 47.61% |
| FAS260116P00095000 | 2024-05-23 12:33PM EDT | 95.00 | 18.05 | 16.40 | 18.70 | 0.00 | - | 1 | 12 | 46.82% |
| FAS260116P00100000 | 2024-05-23 2:55PM EDT | 100.00 | 20.90 | 18.50 | 22.50 | 0.00 | - | 11 | 118 | 48.76% |
| FAS260116P00105000 | 2024-05-23 10:38AM EDT | 105.00 | 22.45 | 20.90 | 23.10 | 0.00 | - | 1 | 5 | 44.03% |
| FAS260116P00110000 | 2024-05-17 10:59AM EDT | 110.00 | 23.60 | 23.10 | 27.50 | 0.00 | - | 1 | 6 | 46.47% |
| FAS260116P00115000 | 2024-04-05 11:48AM EDT | 115.00 | 28.40 | 29.80 | 31.60 | 0.00 | - | 1 | 6 | 48.00% |
| FAS260116P00120000 | 2024-02-22 2:28PM EDT | 120.00 | 35.35 | 29.90 | 32.80 | 0.00 | - | 35 | 0 | 43.84% |
| FAS260116P00125000 | 2024-02-26 11:05AM EDT | 125.00 | 36.60 | 33.00 | 35.50 | 0.00 | - | 35 | 0 | 42.26% |
| FAS260116P00130000 | 2024-03-08 10:52AM EDT | 130.00 | 39.92 | 36.80 | 38.80 | 0.00 | - | 35 | 36 | 41.58% |
| FAS260116P00135000 | 2024-04-26 10:43AM EDT | 135.00 | 43.00 | 39.30 | 41.70 | 0.00 | - | 1 | 3 | 39.89% |
| FAS260116P00140000 | 2024-05-23 9:39AM EDT | 140.00 | 42.90 | 41.00 | 44.40 | 0.00 | - | 6 | 38 | 37.51% |
| FAS260116P00145000 | 2024-05-16 12:20PM EDT | 145.00 | 44.11 | 45.60 | 48.80 | 0.00 | - | 35 | 35 | 38.25% |
| FAS260116P00150000 | 2024-05-16 12:20PM EDT | 150.00 | 47.36 | 49.10 | 52.10 | 0.00 | - | - | 35 | 36.51% |
© 2024 Yahoo. All rights reserved.