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
60,810.10 -716.02 (-1.16%) CMC Crypto 200
1,263.61 -20.21 (-1.57%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed 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 | 36.60 | 37.80 | 0.00 | - | 7 | 14 | 60.79% |
| FAS241018C00070000 | 2024-06-26 12:22PM EDT | 70.00 | 32.10 | 31.40 | 33.20 | 0.00 | - | 1 | 8 | 53.76% |
| FAS241018C00075000 | 2024-06-06 10:41AM EDT | 75.00 | 30.10 | 27.50 | 30.00 | 0.00 | - | 1 | 7 | 58.83% |
| FAS241018C00076000 | 2024-06-03 11:01AM EDT | 76.00 | 28.80 | 27.00 | 29.50 | 0.00 | - | 1 | 1 | 60.85% |
| FAS241018C00077000 | 2024-06-06 10:40AM EDT | 77.00 | 28.50 | 26.30 | 28.50 | 0.00 | - | 1 | 19 | 60.08% |
| FAS241018C00078000 | 2024-06-11 1:54PM EDT | 78.00 | 24.10 | 24.00 | 27.60 | 0.00 | - | 6 | 8 | 53.83% |
| FAS241018C00079000 | 2024-06-27 10:35AM EDT | 79.00 | 24.50 | 23.70 | 26.70 | 0.00 | - | 3 | 17 | 54.96% |
| FAS241018C00080000 | 2024-06-25 2:32PM EDT | 80.00 | 26.10 | 23.50 | 26.00 | 0.00 | - | 5 | 32 | 56.90% |
| FAS241018C00081000 | 2024-06-14 12:57PM EDT | 81.00 | 20.89 | 23.00 | 23.80 | 0.00 | - | 3 | 5 | 52.70% |
| FAS241018C00082000 | 2024-06-14 3:23PM EDT | 82.00 | 19.80 | 20.80 | 23.20 | 0.00 | - | 2 | 16 | 56.03% |
| FAS241018C00083000 | 2024-06-21 11:23AM EDT | 83.00 | 22.00 | 21.20 | 23.00 | 0.00 | - | 1 | 4 | 53.50% |
| FAS241018C00084000 | 2024-06-12 9:56AM EDT | 84.00 | 21.60 | 19.00 | 21.70 | 0.00 | - | - | 4 | 55.24% |
| FAS241018C00085000 | 2024-06-18 1:07PM EDT | 85.00 | 20.20 | 19.40 | 22.00 | 0.00 | - | 1 | 90 | 53.30% |
| FAS241018C00086000 | 2024-06-14 2:54PM EDT | 86.00 | 16.80 | 17.60 | 20.80 | 0.00 | - | 1 | 5 | 57.58% |
| FAS241018C00087000 | 2024-06-26 11:55AM EDT | 87.00 | 18.60 | 18.30 | 20.20 | 0.00 | - | 3 | 17 | 52.50% |
| FAS241018C00088000 | 2024-06-21 10:06AM EDT | 88.00 | 18.40 | 16.80 | 19.70 | 0.00 | - | 1 | 9 | 50.53% |
| FAS241018C00089000 | 2024-06-21 10:06AM EDT | 89.00 | 17.70 | 15.30 | 18.60 | 0.00 | - | 1 | 15 | 55.71% |
| FAS241018C00090000 | 2024-06-21 3:45PM EDT | 90.00 | 17.42 | 16.20 | 17.90 | 0.00 | - | 1 | 66 | 50.76% |
| FAS241018C00091000 | 2024-06-10 1:43PM EDT | 91.00 | 17.40 | 15.50 | 17.90 | 0.00 | - | 2 | 21 | 52.03% |
| FAS241018C00092000 | 2024-06-25 12:30PM EDT | 92.00 | 16.00 | 13.40 | 16.60 | -0.43 | -2.62% | 1 | 39 | 54.41% |
| FAS241018C00093000 | 2024-06-10 11:52AM EDT | 93.00 | 15.60 | 14.10 | 16.20 | 0.00 | - | 1 | 4 | 50.02% |
| FAS241018C00094000 | 2024-06-24 3:13PM EDT | 94.00 | 17.47 | 12.00 | 15.30 | 0.00 | - | 5 | 7 | 53.43% |
| FAS241018C00095000 | 2024-06-12 1:33PM EDT | 95.00 | 13.10 | 11.00 | 15.00 | 0.00 | - | 9 | 38 | 54.54% |
| FAS241018C00096000 | 2024-06-26 2:55PM EDT | 96.00 | 12.80 | 12.10 | 14.30 | 0.00 | - | 1 | 23 | 53.66% |
| FAS241018C00097000 | 2024-06-10 2:18PM EDT | 97.00 | 13.90 | 9.90 | 12.10 | 0.00 | - | 1 | 11 | 45.73% |
| FAS241018C00098000 | 2024-06-26 11:44AM EDT | 98.00 | 11.30 | 9.90 | 13.10 | 0.00 | - | 7 | 2 | 52.69% |
| FAS241018C00099000 | 2024-06-21 9:55AM EDT | 99.00 | 11.70 | 10.00 | 12.30 | 0.00 | - | 1 | 12 | 51.20% |
| FAS241018C00100000 | 2024-06-27 2:14PM EDT | 100.00 | 9.40 | 9.30 | 10.70 | 0.00 | - | 10 | 355 | 46.03% |
| FAS241018C00105000 | 2024-06-28 10:35AM EDT | 105.00 | 8.50 | 7.50 | 9.70 | +1.50 | +21.43% | 1 | 90 | 51.11% |
| FAS241018C00110000 | 2024-06-28 2:40PM EDT | 110.00 | 5.50 | 5.50 | 7.50 | -0.12 | -2.14% | 4 | 793 | 49.27% |
| FAS241018C00115000 | 2024-06-28 12:34PM EDT | 115.00 | 4.30 | 3.90 | 4.80 | -1.80 | -29.51% | 3 | 89 | 43.44% |
| FAS241018C00120000 | 2024-06-27 11:30AM EDT | 120.00 | 2.65 | 2.75 | 5.00 | 0.00 | - | 4 | 149 | 50.35% |
| FAS241018C00125000 | 2024-06-28 10:42AM EDT | 125.00 | 2.35 | 1.90 | 2.65 | +0.45 | +23.68% | 2 | 28 | 42.70% |
| FAS241018C00130000 | 2024-06-27 1:33PM EDT | 130.00 | 1.32 | 1.30 | 1.50 | 0.00 | - | 12 | 141 | 39.20% |
| FAS241018C00135000 | 2024-06-27 1:33PM EDT | 135.00 | 0.92 | 0.85 | 1.20 | 0.00 | - | 5 | 150 | 40.47% |
| FAS241018C00140000 | 2024-05-29 11:49AM EDT | 140.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 1 | 29 | 39.82% |
| FAS241018C00145000 | 2024-05-16 9:32AM EDT | 145.00 | 2.14 | 0.20 | 0.75 | 0.00 | - | 2 | 5 | 42.33% |
| FAS241018C00150000 | 2024-06-03 11:53AM EDT | 150.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 10 | 118 | 46.48% |
| FAS241018C00155000 | 2024-04-25 10:34AM EDT | 155.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 1 | 3 | 46.63% |
| FAS241018C00160000 | 2024-04-10 3:31PM EDT | 160.00 | 1.55 | 0.60 | 0.90 | 0.00 | - | 1 | 0 | 50.68% |
| FAS241018C00165000 | 2024-04-04 1:43PM EDT | 165.00 | 1.87 | 0.10 | 1.60 | 0.00 | - | 1 | 2 | 54.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018P00050000 | 2024-06-28 11:37AM EDT | 50.00 | 0.35 | 0.30 | 0.60 | 0.00 | - | 7 | 50 | 72.36% |
| FAS241018P00055000 | 2024-06-27 11:19AM EDT | 55.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 1 | 16 | 65.63% |
| FAS241018P00060000 | 2024-06-13 12:13PM EDT | 60.00 | 0.80 | 0.35 | 1.10 | 0.00 | - | 3 | 339 | 61.57% |
| FAS241018P00065000 | 2024-06-24 3:55PM EDT | 65.00 | 0.86 | 0.85 | 1.10 | 0.00 | - | 151 | 262 | 57.54% |
| FAS241018P00070000 | 2024-06-28 12:00PM EDT | 70.00 | 1.25 | 1.20 | 1.45 | -0.02 | -1.57% | 5 | 27 | 53.96% |
| FAS241018P00075000 | 2024-06-28 3:33PM EDT | 75.00 | 1.87 | 1.60 | 1.95 | -0.03 | -1.58% | 1 | 71 | 50.43% |
| FAS241018P00076000 | 2024-06-05 11:27AM EDT | 76.00 | 2.39 | 1.80 | 2.05 | 0.00 | - | 5 | 10 | 50.13% |
| FAS241018P00077000 | 2024-04-15 3:49PM EDT | 77.00 | 6.30 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 49.12% |
| FAS241018P00078000 | 2024-06-24 11:23AM EDT | 78.00 | 1.75 | 1.95 | 2.35 | 0.00 | - | 1 | 8 | 50.32% |
| FAS241018P00079000 | 2024-05-20 2:25PM EDT | 79.00 | 2.05 | 2.35 | 2.60 | 0.00 | - | 1 | 2 | 50.53% |
| FAS241018P00080000 | 2024-06-28 10:42AM EDT | 80.00 | 2.30 | 2.35 | 2.65 | -0.50 | -17.86% | 1 | 121 | 49.17% |
| FAS241018P00081000 | 2024-05-28 10:05AM EDT | 81.00 | 2.85 | 1.75 | 2.90 | 0.00 | - | 1 | 2 | 49.22% |
| FAS241018P00083000 | 2024-06-13 12:40PM EDT | 83.00 | 4.05 | 2.90 | 3.20 | 0.00 | - | 1 | 3 | 47.72% |
| FAS241018P00084000 | 2024-06-12 11:41AM EDT | 84.00 | 3.69 | 3.10 | 3.40 | 0.00 | - | 1 | 34 | 47.22% |
| FAS241018P00085000 | 2024-06-26 11:02AM EDT | 85.00 | 3.81 | 3.30 | 3.60 | 0.00 | - | 1 | 47 | 46.66% |
| FAS241018P00086000 | 2024-04-22 11:39AM EDT | 86.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS241018P00087000 | 2024-06-26 3:02PM EDT | 87.00 | 4.11 | 2.40 | 4.10 | 0.00 | - | 11 | 23 | 45.96% |
| FAS241018P00088000 | 2024-06-12 11:51AM EDT | 88.00 | 4.75 | 2.50 | 5.20 | 0.00 | - | - | 1 | 50.21% |
| FAS241018P00089000 | 2024-06-17 9:46AM EDT | 89.00 | 5.50 | 2.70 | 4.60 | 0.00 | - | 1 | 2 | 44.98% |
| FAS241018P00090000 | 2024-06-27 10:59AM EDT | 90.00 | 5.00 | 3.70 | 4.90 | 0.00 | - | 1 | 39 | 44.67% |
| 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 | 43.31% |
| FAS241018P00093000 | 2024-04-22 10:04AM EDT | 93.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAS241018P00094000 | 2024-06-11 10:58AM EDT | 94.00 | 7.50 | 5.80 | 7.40 | 0.00 | - | 2 | 24 | 49.04% |
| FAS241018P00095000 | 2024-06-27 3:55PM EDT | 95.00 | 6.60 | 6.20 | 6.70 | 0.00 | - | 2 | 36 | 43.49% |
| FAS241018P00096000 | 2024-06-13 10:33AM EDT | 96.00 | 8.81 | 6.50 | 6.90 | 0.00 | - | 2 | 4 | 42.29% |
| FAS241018P00097000 | 2024-05-28 9:30AM EDT | 97.00 | 6.85 | 7.10 | 8.40 | 0.00 | - | 1 | 4 | 47.10% |
| FAS241018P00098000 | 2024-06-27 10:35AM EDT | 98.00 | 7.70 | 7.30 | 7.70 | 0.00 | - | 1 | 25 | 41.57% |
| FAS241018P00099000 | 2024-06-27 10:32AM EDT | 99.00 | 8.20 | 6.50 | 8.10 | 0.00 | - | 1 | 81 | 41.10% |
| FAS241018P00100000 | 2024-06-20 3:12PM EDT | 100.00 | 8.00 | 8.20 | 8.50 | -0.16 | -1.96% | 11 | 106 | 40.55% |
| FAS241018P00105000 | 2024-06-25 12:11PM EDT | 105.00 | 10.49 | 9.10 | 11.00 | 0.00 | - | 1 | 16 | 38.98% |
| FAS241018P00110000 | 2024-06-25 11:24AM EDT | 110.00 | 13.12 | 12.00 | 14.40 | 0.00 | - | 5 | 50 | 39.59% |
| FAS241018P00115000 | 2024-06-27 11:51AM EDT | 115.00 | 17.20 | 15.70 | 18.60 | 0.00 | - | 3 | 28 | 42.43% |
| FAS241018P00120000 | 2024-06-27 11:51AM EDT | 120.00 | 21.10 | 20.50 | 23.00 | 0.00 | - | 3 | 19 | 45.19% |
| FAS241018P00125000 | 2024-06-26 2:58PM EDT | 125.00 | 25.20 | 23.30 | 27.30 | 0.00 | - | 2 | 359 | 46.50% |
| FAS241018P00130000 | 2024-06-26 2:58PM EDT | 130.00 | 29.70 | 28.10 | 32.00 | 0.00 | - | 1 | 3 | 49.34% |
| FAS241018P00135000 | 2024-03-11 12:47PM EDT | 135.00 | 36.20 | 34.80 | 36.80 | 0.00 | - | 1 | 1 | 52.32% |
| FAS241018P00140000 | 2024-06-17 11:13AM EDT | 140.00 | 42.70 | 37.00 | 41.40 | 0.00 | - | 39 | 41 | 53.52% |
| FAS241018P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 34.70 | 42.00 | 46.00 | 0.00 | - | 2 | 2 | 54.13% |
| FAS241018P00155000 | 2024-06-12 9:32AM EDT | 155.00 | 52.85 | 52.10 | 56.50 | 0.00 | - | 1 | 0 | 64.56% |
| FAS241018P00165000 | 2024-06-12 9:38AM EDT | 165.00 | 62.40 | 62.10 | 66.50 | 0.00 | - | 2 | 0 | 70.62% |
© 2024 Yahoo. All rights reserved.