Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,666.93 +256.61 (+0.38%) CMC Crypto 200
1,424.47 -4.10 (-0.29%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240621C00055000 | 2024-05-21 2:22PM EDT | 55.00 | 54.49 | 48.20 | 53.00 | 0.00 | - | 1 | 7 | 140.43% |
| FAS240621C00070000 | 2024-04-25 3:21PM EDT | 70.00 | 33.00 | 33.10 | 37.90 | 0.00 | - | - | 3 | 86.13% |
| FAS240621C00075000 | 2024-05-16 2:53PM EDT | 75.00 | 36.55 | 28.20 | 33.00 | 0.00 | - | 1 | 10 | 79.88% |
| FAS240621C00080000 | 2024-05-17 10:27AM EDT | 80.00 | 32.20 | 23.50 | 28.10 | 0.00 | - | 1 | 46 | 75.29% |
| FAS240621C00082000 | 2024-04-23 9:42AM EDT | 82.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240621C00083000 | 2024-04-29 9:30AM EDT | 83.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| FAS240621C00084000 | 2024-04-25 3:20PM EDT | 84.00 | 20.00 | 20.00 | 24.20 | 0.00 | - | - | 3 | 73.00% |
| FAS240621C00085000 | 2024-05-17 10:27AM EDT | 85.00 | 26.80 | 18.50 | 23.00 | 0.00 | - | 1 | 2 | 60.06% |
| FAS240621C00086000 | 2024-04-22 3:17PM EDT | 86.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240621C00087000 | 2024-05-29 12:53PM EDT | 87.00 | 14.10 | 17.00 | 20.80 | 0.00 | - | 1 | 3 | 59.23% |
| FAS240621C00088000 | 2024-05-02 12:26PM EDT | 88.00 | 11.90 | 17.60 | 20.10 | 0.00 | - | 4 | 2 | 76.25% |
| FAS240621C00089000 | 2024-04-23 9:42AM EDT | 89.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FAS240621C00090000 | 2024-05-31 3:21PM EDT | 90.00 | 14.40 | 15.60 | 16.40 | +3.00 | +26.32% | 3 | 58 | 53.42% |
| FAS240621C00091000 | 2024-05-14 1:28PM EDT | 91.00 | 16.80 | 14.50 | 15.90 | 0.00 | - | - | 1 | 54.81% |
| FAS240621C00092000 | 2024-05-02 1:52PM EDT | 92.00 | 9.73 | 12.80 | 15.70 | 0.00 | - | 1 | 8 | 52.83% |
| FAS240621C00093000 | 2024-04-22 2:17PM EDT | 93.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240621C00094000 | 2024-05-29 1:00PM EDT | 94.00 | 8.20 | 11.10 | 13.30 | 0.00 | - | 4 | 6 | 63.04% |
| FAS240621C00095000 | 2024-05-10 11:47AM EDT | 95.00 | 14.50 | 10.60 | 12.10 | 0.00 | - | 1 | 5 | 56.79% |
| FAS240621C00096000 | 2024-05-28 12:53PM EDT | 96.00 | 8.69 | 9.40 | 12.00 | 0.00 | - | 1 | 2 | 64.99% |
| FAS240621C00097000 | 2024-05-30 10:28AM EDT | 97.00 | 6.00 | 8.80 | 10.60 | 0.00 | - | 1 | 7 | 56.30% |
| FAS240621C00098000 | 2024-05-31 10:18AM EDT | 98.00 | 5.90 | 8.90 | 9.80 | -0.10 | -1.67% | 9 | 9 | 55.03% |
| FAS240621C00099000 | 2024-05-30 3:49PM EDT | 99.00 | 5.20 | 6.80 | 8.60 | 0.00 | - | 6 | 21 | 48.88% |
| FAS240621C00100000 | 2024-05-31 11:23AM EDT | 100.00 | 5.30 | 7.40 | 8.40 | +0.25 | +4.95% | 6 | 804 | 54.08% |
| FAS240621C00101000 | 2024-05-31 11:08AM EDT | 101.00 | 4.60 | 6.60 | 8.40 | +0.70 | +17.95% | 8 | 9 | 51.04% |
| FAS240621C00102000 | 2024-05-31 2:39PM EDT | 102.00 | 4.80 | 6.00 | 8.20 | -1.60 | -25.00% | 16 | 14 | 53.08% |
| FAS240621C00103000 | 2024-05-30 10:09AM EDT | 103.00 | 2.80 | 5.20 | 7.00 | 0.00 | - | 4 | 41 | 57.76% |
| FAS240621C00104000 | 2024-05-28 9:30AM EDT | 104.00 | 4.28 | 4.70 | 6.80 | 0.00 | - | 1 | 14 | 50.46% |
| FAS240621C00105000 | 2024-05-30 3:26PM EDT | 105.00 | 3.50 | 4.10 | 5.30 | +1.06 | +43.44% | 20 | 139 | 50.98% |
| FAS240621C00105500 | 2024-05-29 12:36PM EDT | 105.50 | 1.75 | 3.80 | 5.10 | 0.00 | - | 1 | 38 | 51.37% |
| FAS240621C00106000 | 2024-05-29 9:30AM EDT | 106.00 | 1.70 | 2.95 | 5.60 | 0.00 | - | 1 | 17 | 58.63% |
| FAS240621C00107000 | 2024-05-31 3:47PM EDT | 107.00 | 2.90 | 2.25 | 3.50 | +1.20 | +70.59% | 25 | 81 | 42.14% |
| FAS240621C00107500 | 2024-05-20 1:18PM EDT | 107.50 | 6.20 | 2.80 | 4.40 | 0.00 | - | - | 1 | 53.17% |
| FAS240621C00108000 | 2024-05-31 2:16PM EDT | 108.00 | 1.89 | 2.30 | 4.70 | +0.87 | +85.29% | 2 | 26 | 58.20% |
| FAS240621C00108500 | 2024-05-31 12:02PM EDT | 108.50 | 1.45 | 2.45 | 3.90 | -0.50 | -25.64% | 3 | 1 | 52.15% |
| FAS240621C00109000 | 2024-05-29 2:56PM EDT | 109.00 | 1.01 | 2.25 | 3.70 | 0.00 | - | 1 | 13 | 52.03% |
| FAS240621C00110000 | 2024-05-31 12:43PM EDT | 110.00 | 1.80 | 1.95 | 2.45 | +0.75 | +71.43% | 42 | 667 | 42.65% |
| FAS240621C00110500 | 2024-05-28 10:47AM EDT | 110.50 | 1.30 | 1.75 | 2.95 | 0.00 | - | 5 | 12 | 49.63% |
| FAS240621C00111000 | 2024-05-28 1:42PM EDT | 111.00 | 0.93 | 1.35 | 2.80 | 0.00 | - | 15 | 23 | 49.71% |
| FAS240621C00112000 | 2024-05-30 2:41PM EDT | 112.00 | 0.70 | 1.30 | 2.45 | 0.00 | - | 20 | 50 | 49.12% |
| FAS240621C00113000 | 2024-05-31 2:09PM EDT | 113.00 | 0.72 | 0.70 | 1.30 | +0.17 | +30.91% | 1 | 939 | 38.53% |
| FAS240621C00115000 | 2024-05-31 3:46PM EDT | 115.00 | 0.77 | 0.80 | 1.90 | +0.33 | +75.00% | 3 | 281 | 51.42% |
| FAS240621C00116000 | 2024-05-22 3:23PM EDT | 116.00 | 1.45 | 0.60 | 1.75 | 0.00 | - | - | 0 | 52.17% |
| FAS240621C00117000 | 2024-05-28 12:43PM EDT | 117.00 | 0.38 | 0.55 | 0.95 | 0.00 | - | 1 | 34 | 43.46% |
| FAS240621C00120000 | 2024-05-29 3:51PM EDT | 120.00 | 0.95 | 0.30 | 0.40 | 0.00 | - | 17 | 109 | 39.21% |
| FAS240621C00125000 | 2024-05-28 2:03PM EDT | 125.00 | 0.47 | 0.10 | 0.30 | 0.00 | - | 1 | 98 | 45.07% |
| FAS240621C00130000 | 2024-05-29 9:30AM EDT | 130.00 | 0.35 | 0.05 | 2.10 | 0.00 | - | 1 | 8 | 71.73% |
| FAS240621C00140000 | 2024-04-22 2:53PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240621P00050000 | 2024-05-30 10:52AM EDT | 50.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 205.57% |
| FAS240621P00060000 | 2024-05-03 1:01PM EDT | 60.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 20 | 20 | 162.79% |
| FAS240621P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 145.95% |
| FAS240621P00070000 | 2024-05-16 11:12AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 100.20% |
| FAS240621P00075000 | 2024-05-07 10:58AM EDT | 75.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 4 | 8 | 70.51% |
| FAS240621P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 16 | 83.89% |
| FAS240621P00082000 | 2024-05-28 1:54PM EDT | 82.00 | 0.41 | 0.00 | 1.45 | 0.00 | - | 1 | 33 | 77.98% |
| FAS240621P00083000 | 2024-05-14 1:34PM EDT | 83.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 75.68% |
| FAS240621P00084000 | 2024-05-24 10:17AM EDT | 84.00 | 0.40 | 0.25 | 1.55 | 0.00 | - | 3 | 6 | 76.47% |
| FAS240621P00085000 | 2024-05-30 1:44PM EDT | 85.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 22 | 69.82% |
| FAS240621P00086000 | 2024-05-17 3:50PM EDT | 86.00 | 0.34 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 77.88% |
| FAS240621P00087000 | 2024-05-20 1:33PM EDT | 87.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 8 | 17 | 63.43% |
| FAS240621P00088000 | 2024-05-17 12:45PM EDT | 88.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 57.52% |
| FAS240621P00089000 | 2024-05-29 11:45AM EDT | 89.00 | 1.34 | 0.00 | 1.55 | 0.00 | - | 1 | 31 | 58.84% |
| FAS240621P00090000 | 2024-05-31 2:06PM EDT | 90.00 | 0.95 | 0.20 | 0.65 | -0.50 | -34.48% | 1 | 31 | 53.22% |
| FAS240621P00091000 | 2024-05-28 3:15PM EDT | 91.00 | 1.30 | 0.35 | 0.70 | 0.00 | - | 1 | 11 | 51.51% |
| FAS240621P00092000 | 2024-05-29 3:51PM EDT | 92.00 | 1.35 | 0.10 | 0.75 | -0.35 | -20.59% | 2 | 22 | 49.71% |
| FAS240621P00093000 | 2024-05-31 11:59AM EDT | 93.00 | 1.55 | 0.70 | 1.20 | +0.95 | +158.33% | 7 | 16 | 50.59% |
| FAS240621P00094000 | 2024-05-31 10:15AM EDT | 94.00 | 1.80 | 0.80 | 1.15 | -0.50 | -21.74% | 5 | 7 | 50.95% |
| FAS240621P00095000 | 2024-05-29 3:51PM EDT | 95.00 | 2.40 | 0.75 | 1.10 | 0.00 | - | 6 | 36 | 47.02% |
| FAS240621P00096000 | 2024-05-31 12:11PM EDT | 96.00 | 2.30 | 0.20 | 1.25 | -0.70 | -23.33% | 3 | 40 | 46.19% |
| FAS240621P00097000 | 2024-05-31 3:04PM EDT | 97.00 | 2.10 | 0.30 | 1.45 | -0.35 | -14.29% | 1 | 33 | 45.75% |
| FAS240621P00098000 | 2024-05-30 12:16PM EDT | 98.00 | 2.39 | 0.45 | 2.15 | -0.56 | -18.98% | 1 | 20 | 51.27% |
| FAS240621P00099000 | 2024-05-31 12:08PM EDT | 99.00 | 3.20 | 1.35 | 2.10 | -0.90 | -21.95% | 20 | 14 | 47.00% |
| FAS240621P00100000 | 2024-05-31 10:59AM EDT | 100.00 | 3.30 | 0.85 | 2.30 | -0.20 | -5.71% | 10 | 76 | 45.56% |
| FAS240621P00101000 | 2024-05-31 11:59AM EDT | 101.00 | 3.80 | 1.20 | 2.35 | +0.05 | +1.33% | 14 | 29 | 42.21% |
| FAS240621P00102000 | 2024-05-28 1:43PM EDT | 102.00 | 4.00 | 0.35 | 2.65 | 0.00 | - | 21 | 32 | 41.41% |
| FAS240621P00103000 | 2024-05-24 9:36AM EDT | 103.00 | 3.30 | 0.85 | 3.00 | 0.00 | - | 2 | 16 | 40.78% |
| FAS240621P00104000 | 2024-05-29 2:55PM EDT | 104.00 | 6.30 | 2.75 | 3.40 | 0.00 | - | 1 | 32 | 40.31% |
| FAS240621P00105000 | 2024-05-29 10:00AM EDT | 105.00 | 5.75 | 2.50 | 3.90 | -0.95 | -14.18% | 1 | 122 | 40.43% |
| FAS240621P00105500 | 2024-05-23 3:23PM EDT | 105.50 | 5.30 | 3.50 | 4.10 | 0.00 | - | - | 10 | 39.87% |
| FAS240621P00106000 | 2024-05-23 1:16PM EDT | 106.00 | 4.60 | 2.55 | 4.40 | 0.00 | - | 1 | 31 | 40.19% |
| FAS240621P00106500 | 2024-05-31 3:52PM EDT | 106.50 | 5.05 | 2.70 | 4.60 | -0.75 | -12.93% | 5 | 5 | 39.42% |
| FAS240621P00107000 | 2024-05-23 3:42PM EDT | 107.00 | 6.32 | 2.80 | 4.80 | 0.00 | - | - | 2 | 38.55% |
| FAS240621P00107500 | 2024-05-30 12:16PM EDT | 107.50 | 7.99 | 3.80 | 5.20 | 0.00 | - | 1 | 1 | 39.58% |
| FAS240621P00108000 | 2024-05-30 2:26PM EDT | 108.00 | 8.00 | 4.10 | 5.50 | 0.00 | - | 1 | 26 | 39.51% |
| FAS240621P00108500 | 2024-05-29 12:25PM EDT | 108.50 | 9.89 | 4.40 | 6.00 | 0.00 | - | 20 | 20 | 41.41% |
| FAS240621P00109000 | 2024-05-24 3:38PM EDT | 109.00 | 6.00 | 5.40 | 6.10 | 0.00 | - | 4 | 4 | 39.09% |
| FAS240621P00109500 | 2024-05-24 12:26PM EDT | 109.50 | 6.30 | 5.50 | 6.50 | 0.00 | - | 10 | 16 | 39.80% |
| FAS240621P00110000 | 2024-05-28 3:10PM EDT | 110.00 | 9.40 | 5.90 | 8.50 | 0.00 | - | 3 | 20 | 57.10% |
| FAS240621P00111000 | 2024-05-24 3:38PM EDT | 111.00 | 7.30 | 5.90 | 7.50 | 0.00 | - | 3 | 3 | 39.23% |
| FAS240621P00112000 | 2024-05-24 10:57AM EDT | 112.00 | 7.95 | 5.70 | 8.20 | 0.00 | - | 25 | 25 | 38.72% |
| FAS240621P00112500 | 2024-05-29 11:27AM EDT | 112.50 | 13.62 | 7.80 | 8.50 | 0.00 | - | - | 2 | 37.67% |
| FAS240621P00115000 | 2024-05-23 9:33AM EDT | 115.00 | 9.00 | 9.60 | 11.60 | 0.00 | - | 11 | 7 | 51.90% |
| FAS240621P00120000 | 2024-05-29 11:24AM EDT | 120.00 | 20.95 | 12.80 | 16.10 | 0.00 | - | 1 | 0 | 57.62% |
| FAS240621P00130000 | 2024-05-14 3:38PM EDT | 130.00 | 22.20 | 23.50 | 26.80 | 0.00 | - | - | 0 | 58.74% |
© 2024 Yahoo. All rights reserved.