Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,466.44 +351.15 (+0.53%) CMC Crypto 200
1,382.40 -35.47 (-2.50%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018C00060000 | 2024-04-15 9:30AM EDT | 60.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS241018C00065000 | 2024-06-14 10:28AM EDT | 65.00 | 32.70 | 32.50 | 34.50 | -15.05 | -31.52% | 7 | 9 | 52.08% |
| FAS241018C00070000 | 2024-06-03 10:44AM EDT | 70.00 | 34.50 | 28.50 | 29.90 | 0.00 | - | 1 | 8 | 51.76% |
| FAS241018C00075000 | 2024-06-06 10:41AM EDT | 75.00 | 30.10 | 24.10 | 25.70 | 0.00 | - | 1 | 7 | 55.19% |
| FAS241018C00076000 | 2024-06-03 11:01AM EDT | 76.00 | 28.80 | 24.10 | 24.80 | 0.00 | - | 1 | 1 | 51.62% |
| FAS241018C00077000 | 2024-06-06 10:40AM EDT | 77.00 | 28.50 | 23.10 | 24.70 | 0.00 | - | 1 | 19 | 52.93% |
| FAS241018C00078000 | 2024-06-11 1:54PM EDT | 78.00 | 24.10 | 22.50 | 23.60 | 0.00 | - | 6 | 8 | 52.09% |
| FAS241018C00079000 | 2024-06-14 2:45PM EDT | 79.00 | 21.90 | 21.40 | 22.80 | -0.80 | -3.52% | 1 | 16 | 50.59% |
| FAS241018C00080000 | 2024-06-06 9:55AM EDT | 80.00 | 27.10 | 19.90 | 22.10 | 0.00 | - | 2 | 27 | 54.83% |
| FAS241018C00081000 | 2024-06-14 12:57PM EDT | 81.00 | 20.89 | 19.70 | 20.80 | -7.41 | -26.18% | 3 | 2 | 51.16% |
| FAS241018C00082000 | 2024-06-14 3:23PM EDT | 82.00 | 19.80 | 17.80 | 19.90 | -4.20 | -17.50% | 2 | 16 | 49.85% |
| FAS241018C00083000 | 2024-06-14 3:59PM EDT | 83.00 | 19.00 | 17.10 | 19.10 | -3.60 | -15.93% | 2 | 3 | 49.09% |
| FAS241018C00084000 | 2024-06-12 9:56AM EDT | 84.00 | 21.60 | 16.80 | 19.30 | 0.00 | - | - | 4 | 53.71% |
| FAS241018C00085000 | 2024-06-14 2:54PM EDT | 85.00 | 17.50 | 15.60 | 17.60 | -3.50 | -16.67% | 2 | 90 | 47.97% |
| FAS241018C00086000 | 2024-06-14 2:54PM EDT | 86.00 | 16.80 | 14.90 | 17.10 | -4.20 | -20.00% | 1 | 5 | 48.65% |
| FAS241018C00087000 | 2024-06-07 3:14PM EDT | 87.00 | 21.60 | 15.10 | 16.20 | 0.00 | - | 2 | 16 | 47.16% |
| FAS241018C00088000 | 2024-06-14 12:44PM EDT | 88.00 | 15.60 | 14.30 | 16.50 | -1.00 | -6.02% | 3 | 10 | 51.64% |
| FAS241018C00089000 | 2024-06-13 10:18AM EDT | 89.00 | 15.10 | 14.50 | 15.10 | 0.00 | - | 1 | 14 | 47.57% |
| FAS241018C00090000 | 2024-06-07 2:10PM EDT | 90.00 | 19.40 | 13.60 | 14.40 | 0.00 | - | 9 | 65 | 46.93% |
| FAS241018C00091000 | 2024-06-10 1:43PM EDT | 91.00 | 17.40 | 12.70 | 13.90 | 0.00 | - | 2 | 21 | 47.18% |
| FAS241018C00092000 | 2024-06-07 2:15PM EDT | 92.00 | 18.00 | 11.60 | 13.00 | 0.00 | - | 2 | 21 | 45.48% |
| FAS241018C00093000 | 2024-06-10 11:52AM EDT | 93.00 | 15.60 | 11.60 | 12.40 | 0.00 | - | 1 | 4 | 45.14% |
| FAS241018C00094000 | 2024-06-11 12:37PM EDT | 94.00 | 12.42 | 11.20 | 13.10 | 0.00 | - | 5 | 7 | 50.65% |
| FAS241018C00095000 | 2024-06-12 1:33PM EDT | 95.00 | 13.10 | 9.60 | 11.40 | 0.00 | - | 9 | 38 | 45.15% |
| FAS241018C00096000 | 2024-06-14 2:23PM EDT | 96.00 | 10.40 | 10.30 | 10.70 | -3.40 | -24.64% | 10 | 16 | 44.17% |
| FAS241018C00097000 | 2024-06-10 2:18PM EDT | 97.00 | 13.90 | 8.10 | 10.30 | 0.00 | - | 1 | 11 | 44.45% |
| FAS241018C00098000 | 2024-06-14 3:51PM EDT | 98.00 | 9.46 | 7.80 | 10.40 | -7.14 | -43.01% | 2 | 7 | 46.88% |
| FAS241018C00099000 | 2024-06-13 10:02AM EDT | 99.00 | 8.80 | 7.60 | 9.80 | 0.00 | - | 2 | 13 | 46.12% |
| FAS241018C00100000 | 2024-06-14 2:16PM EDT | 100.00 | 8.10 | 6.50 | 8.80 | -0.90 | -10.00% | 3 | 352 | 43.56% |
| FAS241018C00105000 | 2024-06-14 10:12AM EDT | 105.00 | 6.40 | 6.20 | 6.70 | +0.20 | +3.23% | 5 | 104 | 42.51% |
| FAS241018C00110000 | 2024-06-14 11:00AM EDT | 110.00 | 4.60 | 4.50 | 6.40 | -0.10 | -2.13% | 44 | 756 | 48.13% |
| FAS241018C00115000 | 2024-06-14 3:55PM EDT | 115.00 | 3.34 | 3.30 | 3.50 | -0.41 | -10.93% | 39 | 60 | 40.05% |
| FAS241018C00120000 | 2024-06-14 2:08PM EDT | 120.00 | 2.45 | 2.30 | 2.50 | -0.10 | -3.92% | 51 | 100 | 39.48% |
| FAS241018C00125000 | 2024-06-14 3:34PM EDT | 125.00 | 1.67 | 1.60 | 1.80 | -0.81 | -32.66% | 2 | 46 | 39.31% |
| FAS241018C00130000 | 2024-06-14 3:55PM EDT | 130.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 8 | 155 | 38.89% |
| FAS241018C00135000 | 2024-06-14 3:54PM EDT | 135.00 | 0.84 | 0.80 | 0.90 | +0.04 | +5.00% | 22 | 129 | 38.99% |
| FAS241018C00140000 | 2024-05-29 11:49AM EDT | 140.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | 1 | 29 | 39.80% |
| FAS241018C00145000 | 2024-05-16 9:32AM EDT | 145.00 | 2.14 | 0.20 | 0.75 | 0.00 | - | 2 | 5 | 43.29% |
| FAS241018C00150000 | 2024-06-03 11:53AM EDT | 150.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 10 | 118 | 46.02% |
| FAS241018C00155000 | 2024-04-25 10:34AM EDT | 155.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 1 | 3 | 47.22% |
| FAS241018C00160000 | 2024-04-10 3:31PM EDT | 160.00 | 1.55 | 0.60 | 0.90 | 0.00 | - | 1 | 0 | 51.07% |
| FAS241018C00165000 | 2024-04-04 1:43PM EDT | 165.00 | 1.87 | 0.10 | 1.60 | 0.00 | - | 1 | 2 | 54.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018P00050000 | 2024-06-14 10:04AM EDT | 50.00 | 0.44 | 0.20 | 0.60 | -0.01 | -2.22% | 6 | 35 | 64.45% |
| FAS241018P00055000 | 2024-06-10 11:29AM EDT | 55.00 | 0.60 | 0.30 | 1.05 | 0.00 | - | 2 | 10 | 62.65% |
| FAS241018P00060000 | 2024-06-13 12:13PM EDT | 60.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 3 | 339 | 58.28% |
| FAS241018P00065000 | 2024-06-05 9:56AM EDT | 65.00 | 1.16 | 1.15 | 1.35 | 0.00 | - | 1 | 269 | 54.86% |
| FAS241018P00070000 | 2024-06-13 12:30PM EDT | 70.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 2 | 27 | 52.21% |
| FAS241018P00075000 | 2024-06-14 9:30AM EDT | 75.00 | 2.59 | 2.35 | 2.55 | +0.39 | +17.73% | 15 | 60 | 50.26% |
| FAS241018P00076000 | 2024-06-05 11:27AM EDT | 76.00 | 2.39 | 2.50 | 2.70 | 0.00 | - | 5 | 10 | 49.65% |
| FAS241018P00077000 | 2024-04-15 3:49PM EDT | 77.00 | 6.30 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 42.73% |
| FAS241018P00078000 | 2024-06-07 12:28PM EDT | 78.00 | 2.25 | 2.85 | 3.10 | 0.00 | - | 1 | 9 | 48.94% |
| FAS241018P00079000 | 2024-05-20 2:25PM EDT | 79.00 | 2.05 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 48.49% |
| FAS241018P00080000 | 2024-06-14 10:11AM EDT | 80.00 | 3.55 | 3.20 | 3.50 | +0.55 | +18.33% | 1 | 118 | 47.97% |
| FAS241018P00081000 | 2024-05-28 10:05AM EDT | 81.00 | 2.85 | 3.40 | 3.70 | 0.00 | - | 1 | 2 | 47.40% |
| FAS241018P00083000 | 2024-06-13 12:40PM EDT | 83.00 | 4.05 | 3.90 | 4.20 | 0.00 | - | 1 | 3 | 46.67% |
| FAS241018P00084000 | 2024-06-12 11:41AM EDT | 84.00 | 3.69 | 4.10 | 4.40 | 0.00 | - | 1 | 34 | 45.92% |
| FAS241018P00085000 | 2024-06-11 3:53PM EDT | 85.00 | 4.45 | 4.40 | 4.70 | 0.00 | - | 26 | 47 | 45.68% |
| FAS241018P00086000 | 2024-04-22 11:39AM EDT | 86.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS241018P00087000 | 2024-05-20 1:44PM EDT | 87.00 | 3.24 | 5.00 | 5.30 | 0.00 | - | - | 2 | 44.97% |
| FAS241018P00088000 | 2024-06-12 11:51AM EDT | 88.00 | 4.75 | 5.30 | 5.50 | 0.00 | - | - | 1 | 44.01% |
| FAS241018P00089000 | 2024-06-14 9:35AM EDT | 89.00 | 5.80 | 6.00 | 6.30 | -1.60 | -21.62% | 1 | 1 | 45.97% |
| FAS241018P00090000 | 2024-06-13 2:43PM EDT | 90.00 | 5.95 | 5.90 | 6.20 | 0.00 | - | 1 | 38 | 43.42% |
| FAS241018P00091000 | 2024-04-23 12:40PM EDT | 91.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| FAS241018P00092000 | 2024-05-08 3:55PM EDT | 92.00 | 6.10 | 5.00 | 5.40 | 0.00 | - | 1 | 4 | 35.50% |
| FAS241018P00093000 | 2024-04-22 10:04AM EDT | 93.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAS241018P00094000 | 2024-06-11 10:58AM EDT | 94.00 | 7.50 | 7.30 | 7.70 | 0.00 | - | 2 | 24 | 41.87% |
| FAS241018P00095000 | 2024-06-13 2:43PM EDT | 95.00 | 8.05 | 7.80 | 8.10 | +0.20 | +2.55% | 20 | 10 | 41.43% |
| FAS241018P00096000 | 2024-06-13 10:33AM EDT | 96.00 | 8.81 | 6.50 | 8.60 | 0.00 | - | 2 | 4 | 41.36% |
| FAS241018P00097000 | 2024-05-28 9:30AM EDT | 97.00 | 6.85 | 8.60 | 9.00 | 0.00 | - | 1 | 4 | 40.78% |
| FAS241018P00098000 | 2024-05-30 2:53PM EDT | 98.00 | 8.50 | 9.00 | 9.50 | 0.00 | - | 2 | 25 | 40.56% |
| FAS241018P00099000 | 2024-06-14 11:03AM EDT | 99.00 | 10.00 | 9.60 | 10.60 | +1.47 | +17.23% | 3 | 79 | 42.92% |
| FAS241018P00100000 | 2024-06-14 10:50AM EDT | 100.00 | 10.80 | 10.10 | 10.70 | +0.30 | +2.86% | 4 | 90 | 40.80% |
| FAS241018P00105000 | 2024-06-14 11:03AM EDT | 105.00 | 13.50 | 12.40 | 14.70 | +1.70 | +14.41% | 6 | 11 | 44.62% |
| FAS241018P00110000 | 2024-06-14 9:43AM EDT | 110.00 | 17.30 | 16.10 | 18.40 | +3.00 | +20.98% | 3 | 59 | 45.70% |
| FAS241018P00115000 | 2024-06-10 12:05PM EDT | 115.00 | 17.25 | 19.90 | 20.80 | 0.00 | - | 5 | 20 | 38.87% |
| FAS241018P00120000 | 2024-06-13 10:26AM EDT | 120.00 | 24.50 | 23.30 | 25.30 | 0.00 | - | 1 | 16 | 41.10% |
| FAS241018P00125000 | 2024-06-14 10:12AM EDT | 125.00 | 30.00 | 28.30 | 28.90 | +0.80 | +2.74% | 100 | 321 | 36.17% |
| FAS241018P00130000 | 2024-05-22 2:32PM EDT | 130.00 | 24.72 | 31.80 | 33.50 | 0.00 | - | 1 | 2 | 36.41% |
| FAS241018P00135000 | 2024-03-11 12:47PM EDT | 135.00 | 36.20 | 34.80 | 36.80 | 0.00 | - | 1 | 1 | 0.00% |
| FAS241018P00140000 | 2024-06-12 9:30AM EDT | 140.00 | 37.30 | 40.60 | 45.00 | 0.00 | - | 1 | 3 | 55.27% |
| FAS241018P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 34.70 | 42.00 | 46.00 | 0.00 | - | 2 | 2 | 0.00% |
| FAS241018P00155000 | 2024-06-12 9:32AM EDT | 155.00 | 52.85 | 55.60 | 59.90 | 0.00 | - | 1 | 0 | 64.14% |
| FAS241018P00165000 | 2024-06-12 9:38AM EDT | 165.00 | 62.40 | 65.50 | 69.90 | 0.00 | - | 2 | 2 | 69.75% |
© 2024 Yahoo. All rights reserved.