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
60,881.26 -827.04 (-1.34%) CMC Crypto 200
1,271.62 -12.21 (-0.95%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712C00085000 | 2024-06-13 9:49AM EDT | 85.00 | 13.00 | 16.20 | 16.80 | 0.00 | - | 1 | 1 | 66.02% |
| FAS240712C00090000 | 2024-06-26 11:14AM EDT | 90.00 | 10.60 | 11.50 | 11.90 | 0.00 | - | 3 | 13 | 53.76% |
| FAS240712C00091500 | 2024-06-21 12:00PM EDT | 91.50 | 10.40 | 9.10 | 10.60 | 0.00 | - | 5 | 5 | 56.25% |
| FAS240712C00092500 | 2024-06-20 3:18PM EDT | 92.50 | 11.80 | 7.90 | 9.70 | 0.00 | - | - | 30 | 54.08% |
| FAS240712C00094000 | 2024-06-27 2:51PM EDT | 94.00 | 6.90 | 6.30 | 8.40 | 0.00 | - | 6 | 10 | 51.22% |
| FAS240712C00095000 | 2024-06-17 10:43AM EDT | 95.00 | 5.70 | 7.20 | 7.60 | 0.00 | - | 5 | 10 | 50.00% |
| FAS240712C00095500 | 2024-06-26 2:47PM EDT | 95.50 | 7.00 | 6.90 | 7.20 | 0.00 | - | 3 | 7 | 49.27% |
| FAS240712C00096000 | 2024-06-11 12:40PM EDT | 96.00 | 6.30 | 6.50 | 6.80 | 0.00 | - | 12 | 13 | 48.44% |
| FAS240712C00096500 | 2024-06-27 12:07PM EDT | 96.50 | 5.50 | 6.10 | 6.40 | 0.00 | - | 1 | 13 | 47.51% |
| FAS240712C00097500 | 2024-06-27 3:24PM EDT | 97.50 | 4.72 | 5.40 | 5.70 | 0.00 | - | 1 | 3 | 46.73% |
| FAS240712C00098000 | 2024-06-27 12:46PM EDT | 98.00 | 5.30 | 5.10 | 5.40 | +0.60 | +12.77% | 1 | 18 | 46.83% |
| FAS240712C00098500 | 2024-06-27 1:07PM EDT | 98.50 | 4.50 | 4.80 | 5.00 | 0.00 | - | 1 | 5 | 45.48% |
| FAS240712C00099000 | 2024-06-28 11:29AM EDT | 99.00 | 4.80 | 4.50 | 4.70 | +0.40 | +9.09% | 7 | 24 | 45.34% |
| FAS240712C00100000 | 2024-06-20 10:04AM EDT | 100.00 | 4.90 | 3.90 | 4.10 | 0.00 | - | 2 | 17 | 44.63% |
| FAS240712C00100500 | 2024-06-12 10:34AM EDT | 100.50 | 5.60 | 3.60 | 3.90 | 0.00 | - | - | 10 | 45.31% |
| FAS240712C00101000 | 2024-06-28 11:21AM EDT | 101.00 | 3.80 | 3.40 | 3.60 | +0.30 | +8.57% | 10 | 4 | 44.63% |
| FAS240712C00101500 | 2024-06-25 3:46PM EDT | 101.50 | 4.40 | 3.10 | 3.30 | 0.00 | - | 12 | 22 | 43.80% |
| FAS240712C00102000 | 2024-06-28 11:03AM EDT | 102.00 | 3.25 | 2.95 | 3.10 | +0.10 | +3.17% | 2 | 22 | 44.09% |
| FAS240712C00102500 | 2024-06-28 10:45AM EDT | 102.50 | 3.44 | 2.30 | 2.85 | -2.46 | -41.69% | 30 | 107 | 43.63% |
| FAS240712C00103000 | 2024-06-28 12:00PM EDT | 103.00 | 2.54 | 2.50 | 2.60 | +0.23 | +9.91% | 63 | 12 | 43.02% |
| FAS240712C00104000 | 2024-06-28 11:21AM EDT | 104.00 | 2.37 | 2.10 | 2.20 | +0.27 | +12.86% | 21 | 21 | 42.63% |
| FAS240712C00104500 | 2024-06-10 11:47AM EDT | 104.50 | 3.73 | 1.90 | 2.05 | 0.00 | - | 5 | 0 | 42.87% |
| FAS240712C00105000 | 2024-06-28 11:05AM EDT | 105.00 | 2.00 | 1.75 | 1.90 | +0.20 | +11.11% | 21 | 5 | 42.99% |
| FAS240712C00105500 | 2024-06-28 10:03AM EDT | 105.50 | 1.75 | 1.60 | 1.70 | +0.08 | +4.79% | 3 | 10 | 42.29% |
| FAS240712C00106000 | 2024-06-28 11:59AM EDT | 106.00 | 1.50 | 1.45 | 1.55 | -0.90 | -37.82% | 23 | 3 | 42.14% |
| FAS240712C00107000 | 2024-06-27 2:29PM EDT | 107.00 | 0.90 | 1.20 | 1.30 | 0.00 | - | 1 | 17 | 42.14% |
| FAS240712C00108000 | 2024-06-28 11:34AM EDT | 108.00 | 1.12 | 0.95 | 1.05 | +0.32 | +40.00% | 20 | 29 | 41.60% |
| FAS240712C00109000 | 2024-06-26 12:33PM EDT | 109.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 0 | 41.31% |
| FAS240712C00110000 | 2024-06-28 10:52AM EDT | 110.00 | 0.94 | 0.60 | 0.75 | +0.34 | +56.67% | 4 | 76 | 42.38% |
| FAS240712C00111000 | 2024-06-20 2:29PM EDT | 111.00 | 1.50 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 42.09% |
| FAS240712C00112000 | 2024-06-27 3:48PM EDT | 112.00 | 0.37 | 0.40 | 0.45 | 0.00 | - | 3 | 6 | 41.16% |
| FAS240712C00115000 | 2024-06-25 12:00PM EDT | 115.00 | 0.48 | 0.20 | 0.30 | 0.00 | - | 1 | 45 | 43.85% |
| FAS240712C00120000 | 2024-06-24 10:58AM EDT | 120.00 | 0.37 | 0.10 | 0.65 | 0.00 | - | 2 | 2 | 57.08% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712P00065000 | 2024-06-03 12:13PM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 127.25% |
| FAS240712P00070000 | 2024-06-25 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 89.65% |
| FAS240712P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 92.77% |
| FAS240712P00080000 | 2024-06-27 2:32PM EDT | 80.00 | 0.21 | 0.10 | 0.75 | 0.00 | - | 1 | 10 | 77.15% |
| FAS240712P00085000 | 2024-06-27 2:50PM EDT | 85.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 10 | 24 | 56.06% |
| FAS240712P00090000 | 2024-06-26 2:36PM EDT | 90.00 | 0.77 | 0.45 | 0.55 | 0.00 | - | 2 | 127 | 48.10% |
| FAS240712P00092000 | 2024-06-18 10:47AM EDT | 92.00 | 1.55 | 0.60 | 0.70 | 0.00 | - | - | 2 | 44.73% |
| FAS240712P00092500 | 2024-06-14 10:38AM EDT | 92.50 | 3.11 | 0.65 | 0.85 | 0.00 | - | - | 20 | 46.00% |
| FAS240712P00094000 | 2024-06-25 10:31AM EDT | 94.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 12 | 24 | 43.12% |
| FAS240712P00094500 | 2024-06-24 11:28AM EDT | 94.50 | 0.75 | 1.00 | 1.05 | 0.00 | - | 1 | 2 | 41.99% |
| FAS240712P00095000 | 2024-06-28 10:46AM EDT | 95.00 | 1.00 | 1.10 | 1.15 | -0.65 | -39.39% | 1 | 36 | 41.65% |
| FAS240712P00096000 | 2024-06-28 11:38AM EDT | 96.00 | 1.25 | 1.30 | 1.40 | -2.85 | -69.51% | 1 | 7 | 41.33% |
| FAS240712P00096500 | 2024-06-14 10:38AM EDT | 96.50 | 4.75 | 1.45 | 1.50 | 0.00 | - | 20 | 21 | 40.60% |
| FAS240712P00097000 | 2024-06-20 3:24PM EDT | 97.00 | 2.00 | 1.60 | 1.65 | 0.00 | - | 5 | 16 | 40.48% |
| FAS240712P00097500 | 2024-06-18 9:42AM EDT | 97.50 | 3.00 | 1.75 | 1.85 | 0.00 | - | 1 | 6 | 40.87% |
| FAS240712P00098000 | 2024-06-28 10:14AM EDT | 98.00 | 1.85 | 1.90 | 2.00 | +0.57 | +44.53% | 2 | 22 | 40.43% |
| FAS240712P00100000 | 2024-06-26 2:36PM EDT | 100.00 | 3.46 | 2.70 | 2.80 | 0.00 | - | 4 | 8 | 39.84% |
| FAS240712P00100500 | 2024-06-21 9:50AM EDT | 100.50 | 3.70 | 2.90 | 3.00 | 0.00 | - | 5 | 5 | 39.33% |
| FAS240712P00102000 | 2024-06-27 2:32PM EDT | 102.00 | 5.11 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 39.36% |
| FAS240712P00102500 | 2024-06-26 3:53PM EDT | 102.50 | 4.50 | 3.90 | 4.10 | 0.00 | - | 1 | 8 | 39.48% |
| FAS240712P00103000 | 2024-06-26 10:51AM EDT | 103.00 | 5.80 | 4.20 | 4.40 | 0.00 | - | 1 | 20 | 39.45% |
| FAS240712P00104000 | 2024-06-25 11:52AM EDT | 104.00 | 4.40 | 4.80 | 5.10 | 0.00 | - | 4 | 14 | 40.23% |
| FAS240712P00104500 | 2024-06-12 11:42AM EDT | 104.50 | 7.00 | 5.10 | 5.40 | 0.00 | - | - | 6 | 39.77% |
| FAS240712P00105500 | 2024-06-27 12:59PM EDT | 105.50 | 6.82 | 5.80 | 6.00 | 0.00 | - | 3 | 7 | 38.33% |
| FAS240712P00106000 | 2024-06-26 2:45PM EDT | 106.00 | 6.90 | 6.10 | 6.30 | 0.00 | - | 3 | 6 | 37.31% |
| FAS240712P00107000 | 2024-06-28 10:39AM EDT | 107.00 | 5.90 | 6.90 | 8.10 | -4.66 | -44.13% | 1 | 1 | 52.44% |
| FAS240712P00108000 | 2024-06-17 11:42AM EDT | 108.00 | 11.31 | 6.80 | 7.90 | 0.00 | - | 1 | 0 | 37.65% |
| FAS240712P00109000 | 2024-06-25 9:45AM EDT | 109.00 | 6.30 | 8.40 | 9.40 | 0.00 | - | 1 | 7 | 49.17% |
| FAS240712P00110000 | 2024-06-21 9:30AM EDT | 110.00 | 9.00 | 9.10 | 9.60 | 0.00 | - | 3 | 6 | 37.55% |
| FAS240712P00111000 | 2024-06-21 11:47AM EDT | 111.00 | 11.10 | 9.40 | 11.00 | 0.00 | - | 5 | 10 | 48.44% |
| FAS240712P00113000 | 2024-06-03 11:12AM EDT | 113.00 | 12.10 | 11.90 | 12.90 | 0.00 | - | 3 | 3 | 52.05% |
| FAS240712P00114000 | 2024-06-03 11:13AM EDT | 114.00 | 12.80 | 12.90 | 14.70 | 0.00 | - | 3 | 3 | 52.54% |
© 2024 Yahoo. All rights reserved.