Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,782.54 -1,017.27 (-1.65%) CMC Crypto 200
1,268.35 -15.48 (-1.21%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705C00075000 | 2024-06-07 11:10AM EDT | 75.00 | 29.40 | 25.60 | 28.10 | 0.00 | - | 2 | 0 | 134.38% |
| FAS240705C00080000 | 2024-06-28 11:55AM EDT | 80.00 | 21.20 | 21.10 | 22.60 | -2.32 | -9.86% | 5 | 4 | 110.74% |
| FAS240705C00085000 | 2024-06-07 11:05AM EDT | 85.00 | 20.02 | 15.00 | 18.00 | 0.00 | - | 1 | 0 | 66.99% |
| FAS240705C00092000 | 2024-06-14 2:17PM EDT | 92.00 | 6.80 | 9.30 | 9.90 | 0.00 | - | - | 4 | 58.11% |
| FAS240705C00093000 | 2024-06-14 2:44PM EDT | 93.00 | 6.30 | 8.30 | 8.80 | 0.00 | - | - | 1 | 50.20% |
| FAS240705C00094000 | 2024-06-27 1:43PM EDT | 94.00 | 6.94 | 7.40 | 7.80 | 0.00 | - | 1 | 5 | 45.70% |
| FAS240705C00095000 | 2024-06-17 10:45AM EDT | 95.00 | 4.88 | 6.50 | 6.90 | 0.00 | - | 1 | 2 | 44.04% |
| FAS240705C00096000 | 2024-06-26 3:54PM EDT | 96.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 11 | 6 | 41.85% |
| FAS240705C00097000 | 2024-06-28 10:22AM EDT | 97.00 | 5.40 | 4.90 | 5.10 | -0.59 | -9.85% | 3 | 5 | 39.09% |
| FAS240705C00097500 | 2024-06-26 2:19PM EDT | 97.50 | 4.60 | 4.50 | 4.70 | 0.00 | - | 7 | 8 | 38.57% |
| FAS240705C00098000 | 2024-06-27 2:28PM EDT | 98.00 | 3.00 | 4.00 | 4.30 | 0.00 | - | 8 | 8 | 37.84% |
| FAS240705C00098500 | 2024-06-28 12:54PM EDT | 98.50 | 3.70 | 3.70 | 4.00 | +0.80 | +27.59% | 7 | 21 | 38.82% |
| FAS240705C00099000 | 2024-06-28 10:22AM EDT | 99.00 | 3.90 | 3.30 | 3.60 | +1.00 | +34.48% | 8 | 33 | 37.60% |
| FAS240705C00099500 | 2024-06-28 10:02AM EDT | 99.50 | 3.40 | 3.00 | 3.30 | +0.80 | +30.77% | 6 | 13 | 37.92% |
| FAS240705C00100000 | 2024-06-28 12:08PM EDT | 100.00 | 2.63 | 2.70 | 2.95 | +0.43 | +19.55% | 266 | 779 | 37.06% |
| FAS240705C00100500 | 2024-06-28 12:53PM EDT | 100.50 | 2.45 | 2.40 | 2.65 | -1.55 | -38.75% | 3 | 18 | 36.79% |
| FAS240705C00101000 | 2024-06-28 1:07PM EDT | 101.00 | 2.30 | 2.10 | 2.40 | +0.54 | +30.68% | 18 | 22 | 37.06% |
| FAS240705C00101500 | 2024-06-28 11:53AM EDT | 101.50 | 2.04 | 1.85 | 2.10 | -3.56 | -63.57% | 3 | 8 | 36.21% |
| FAS240705C00102000 | 2024-06-27 3:02PM EDT | 102.00 | 2.10 | 1.65 | 1.85 | +0.78 | +59.09% | 2 | 54 | 35.89% |
| FAS240705C00102500 | 2024-06-28 12:55PM EDT | 102.50 | 1.60 | 1.45 | 1.65 | +0.20 | +14.29% | 56 | 7 | 36.08% |
| FAS240705C00103000 | 2024-06-28 1:32PM EDT | 103.00 | 1.31 | 1.25 | 1.40 | -0.45 | -25.57% | 8 | 32 | 35.13% |
| FAS240705C00104000 | 2024-06-28 12:55PM EDT | 104.00 | 1.00 | 0.95 | 1.10 | +0.31 | +44.93% | 51 | 33 | 35.79% |
| FAS240705C00105000 | 2024-06-28 11:28AM EDT | 105.00 | 0.82 | 0.70 | 0.85 | +0.27 | +49.09% | 24 | 51 | 36.26% |
| FAS240705C00106000 | 2024-06-28 10:48AM EDT | 106.00 | 0.58 | 0.50 | 0.65 | +0.13 | +28.89% | 5 | 29 | 36.72% |
| FAS240705C00106500 | 2024-06-25 9:47AM EDT | 106.50 | 2.05 | 0.40 | 0.55 | 0.00 | - | 1 | 15 | 36.57% |
| FAS240705C00107000 | 2024-06-28 9:53AM EDT | 107.00 | 0.60 | 0.35 | 0.50 | -0.10 | -14.29% | 5 | 39 | 37.40% |
| FAS240705C00107500 | 2024-06-28 11:24AM EDT | 107.50 | 0.45 | 0.30 | 0.40 | +0.16 | +55.17% | 2 | 18 | 36.62% |
| FAS240705C00108000 | 2024-06-25 9:57AM EDT | 108.00 | 1.40 | 0.25 | 0.35 | 0.00 | - | 1 | 20 | 37.01% |
| FAS240705C00108500 | 2024-06-27 9:34AM EDT | 108.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 11 | 11 | 37.21% |
| FAS240705C00109000 | 2024-06-27 12:45PM EDT | 109.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 6 | 25 | 38.97% |
| FAS240705C00110000 | 2024-06-28 1:10PM EDT | 110.00 | 0.18 | 0.15 | 0.20 | -0.47 | -72.31% | 12 | 123 | 38.28% |
| FAS240705C00111000 | 2024-06-24 11:12AM EDT | 111.00 | 1.12 | 0.10 | 0.20 | 0.00 | - | 21 | 23 | 41.50% |
| FAS240705C00112000 | 2024-06-28 11:34AM EDT | 112.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 73 | 41.90% |
| FAS240705C00114000 | 2024-06-21 9:47AM EDT | 114.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 91 | 59.47% |
| FAS240705C00115000 | 2024-06-26 11:14AM EDT | 115.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 60 | 56.06% |
| FAS240705C00116000 | 2024-06-25 9:37AM EDT | 116.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 48 | 65.82% |
| FAS240705C00117000 | 2024-06-24 10:53AM EDT | 117.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 9 | 9 | 68.85% |
| FAS240705C00118000 | 2024-06-18 1:34PM EDT | 118.00 | 0.21 | 0.05 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FAS240705C00120000 | 2024-06-24 10:24AM EDT | 120.00 | 0.06 | 0.05 | 1.05 | -0.10 | -62.50% | 5 | 4 | 83.98% |
| FAS240705C00123000 | 2024-06-18 11:48AM EDT | 123.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 2 | 86.13% |
| FAS240705C00125000 | 2024-06-28 9:39AM EDT | 125.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 8 | 75.59% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705P00060000 | 2024-06-25 11:33AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 202.34% |
| FAS240705P00065000 | 2024-06-28 10:33AM EDT | 65.00 | 0.07 | 0.00 | 0.35 | +0.02 | +40.00% | 3 | 7 | 153.52% |
| FAS240705P00075000 | 2024-06-28 9:38AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 1 | 95.70% |
| FAS240705P00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| FAS240705P00085000 | 2024-06-26 10:30AM EDT | 85.00 | 0.22 | 0.05 | 0.00 | 0.00 | - | 46 | 56 | 51.56% |
| FAS240705P00088000 | 2024-06-28 10:24AM EDT | 88.00 | 0.14 | 0.05 | 0.25 | -0.08 | -36.36% | 3 | 27 | 56.64% |
| FAS240705P00090000 | 2024-06-28 10:59AM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 2 | 43 | 52.34% |
| FAS240705P00092000 | 2024-06-26 10:30AM EDT | 92.00 | 0.63 | 0.15 | 0.20 | 0.00 | - | 40 | 27 | 44.53% |
| FAS240705P00093000 | 2024-06-18 10:06AM EDT | 93.00 | 1.30 | 0.15 | 0.25 | 0.00 | - | - | 2 | 42.97% |
| FAS240705P00094000 | 2024-06-26 12:10PM EDT | 94.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 3 | 7 | 40.82% |
| FAS240705P00095000 | 2024-06-28 1:10PM EDT | 95.00 | 0.32 | 0.30 | 0.35 | -0.43 | -57.33% | 4 | 59 | 38.28% |
| FAS240705P00095500 | 2024-06-17 10:28AM EDT | 95.50 | 2.70 | 0.35 | 0.45 | 0.00 | - | - | 1 | 39.16% |
| FAS240705P00096000 | 2024-06-28 1:24PM EDT | 96.00 | 0.41 | 0.40 | 0.50 | -0.62 | -60.19% | 10 | 44 | 38.18% |
| FAS240705P00096500 | 2024-06-28 12:10PM EDT | 96.50 | 0.55 | 0.45 | 0.55 | -2.45 | -81.67% | 21 | 1 | 37.06% |
| FAS240705P00097000 | 2024-06-28 10:20AM EDT | 97.00 | 0.65 | 0.50 | 0.60 | -0.62 | -48.82% | 18 | 21 | 35.84% |
| FAS240705P00098000 | 2024-06-28 12:10PM EDT | 98.00 | 0.90 | 0.70 | 0.80 | -1.07 | -54.31% | 6 | 16 | 34.96% |
| FAS240705P00098500 | 2024-06-28 1:16PM EDT | 98.50 | 0.85 | 0.85 | 0.95 | -1.45 | -63.04% | 20 | 5 | 35.16% |
| FAS240705P00099000 | 2024-06-28 12:47PM EDT | 99.00 | 1.03 | 0.95 | 1.05 | -1.04 | -50.24% | 21 | 64 | 34.03% |
| FAS240705P00100000 | 2024-06-28 10:58AM EDT | 100.00 | 1.10 | 1.30 | 1.45 | -1.38 | -55.65% | 10 | 121 | 34.62% |
| FAS240705P00100500 | 2024-06-13 10:17AM EDT | 100.50 | 5.50 | 1.50 | 1.65 | 0.00 | - | 4 | 4 | 34.42% |
| FAS240705P00101000 | 2024-06-28 9:30AM EDT | 101.00 | 1.90 | 1.70 | 1.95 | -1.13 | -37.29% | 4 | 20 | 35.57% |
| FAS240705P00101500 | 2024-06-13 10:09AM EDT | 101.50 | 6.20 | 1.95 | 2.15 | 0.00 | - | 4 | 17 | 34.72% |
| FAS240705P00102000 | 2024-06-28 12:14PM EDT | 102.00 | 2.55 | 2.20 | 2.55 | -0.25 | -8.93% | 10 | 63 | 36.89% |
| FAS240705P00102500 | 2024-06-28 10:49AM EDT | 102.50 | 2.00 | 2.50 | 2.75 | +0.20 | +11.11% | 8 | 8 | 35.40% |
| FAS240705P00103000 | 2024-06-28 1:09PM EDT | 103.00 | 3.00 | 2.80 | 3.10 | -0.77 | -20.42% | 22 | 40 | 36.18% |
| FAS240705P00104000 | 2024-06-28 10:57AM EDT | 104.00 | 2.94 | 3.40 | 3.80 | -2.17 | -42.47% | 52 | 10 | 36.89% |
| FAS240705P00104500 | 2024-06-12 2:48PM EDT | 104.50 | 4.40 | 3.80 | 4.10 | -2.80 | -38.89% | 1 | 11 | 35.86% |
| FAS240705P00105000 | 2024-06-28 10:46AM EDT | 105.00 | 3.56 | 4.20 | 4.50 | +0.56 | +18.67% | 1 | 19 | 36.48% |
| FAS240705P00105500 | 2024-06-24 12:39PM EDT | 105.50 | 2.60 | 4.70 | 4.90 | 0.00 | - | 11 | 20 | 36.82% |
| FAS240705P00106000 | 2024-06-20 2:27PM EDT | 106.00 | 4.79 | 4.40 | 5.30 | 0.00 | - | 10 | 11 | 36.96% |
| FAS240705P00106500 | 2024-06-25 2:14PM EDT | 106.50 | 5.30 | 4.90 | 6.60 | 0.00 | - | 1 | 10 | 56.01% |
| FAS240705P00107500 | 2024-06-10 2:08PM EDT | 107.50 | 7.20 | 6.20 | 7.80 | 0.00 | - | - | 2 | 64.94% |
| FAS240705P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.84 | 6.60 | 7.70 | 0.00 | - | 6 | 57 | 45.07% |
| FAS240705P00109500 | 2024-06-10 3:15PM EDT | 109.50 | 8.50 | 8.10 | 8.60 | 0.00 | - | - | 6 | 46.00% |
| FAS240705P00110000 | 2024-06-27 10:02AM EDT | 110.00 | 11.12 | 8.20 | 9.60 | 0.00 | - | 3 | 6 | 61.33% |
| FAS240705P00112000 | 2024-06-03 11:35AM EDT | 112.00 | 11.50 | 9.50 | 11.40 | 0.00 | - | 4 | 4 | 64.06% |
| FAS240705P00114000 | 2024-06-04 10:16AM EDT | 114.00 | 11.80 | 11.30 | 13.40 | 0.00 | - | 2 | 0 | 71.39% |
| FAS240705P00130000 | 2024-06-17 11:40AM EDT | 130.00 | 32.65 | 26.70 | 30.40 | 0.00 | - | 27 | 0 | 152.44% |
© 2024 Yahoo. All rights reserved.