Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ260116C00005000 | 2024-04-23 3:12PM EDT | 5.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FAZ260116C00006000 | 2024-03-13 3:12PM EDT | 6.00 | 4.90 | 3.50 | 7.70 | 0.00 | - | - | 13 | 74.80% |
| FAZ260116C00007000 | 2024-05-31 9:56AM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| FAZ260116C00008000 | 2024-05-29 12:15PM EDT | 8.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ260116C00009000 | 2024-05-16 3:37PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| FAZ260116C00010000 | 2024-05-30 10:22AM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| FAZ260116C00011000 | 2024-05-31 3:56PM EDT | 11.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FAZ260116C00012000 | 2024-05-31 10:49AM EDT | 12.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FAZ260116C00013000 | 2024-05-28 2:28PM EDT | 13.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| FAZ260116C00015000 | 2024-05-14 1:41PM EDT | 15.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAZ260116C00016000 | 2024-05-30 9:41AM EDT | 16.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| FAZ260116C00017000 | 2024-05-02 2:33PM EDT | 17.00 | 2.27 | 0.00 | 5.00 | 0.00 | - | 2 | 65 | 78.86% |
| FAZ260116C00018000 | 2024-04-09 2:48PM EDT | 18.00 | 1.91 | 1.55 | 1.85 | 0.00 | - | 1 | 65 | 66.46% |
| FAZ260116C00019000 | 2024-04-30 3:15PM EDT | 19.00 | 2.02 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 84.42% |
| FAZ260116C00020000 | 2024-05-14 1:41PM EDT | 20.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| FAZ260116C00021000 | 2024-05-14 9:52AM EDT | 21.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FAZ260116C00022000 | 2024-05-08 11:02AM EDT | 22.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FAZ260116C00023000 | 2024-04-30 3:25PM EDT | 23.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 93.41% |
| FAZ260116C00024000 | 2024-05-20 10:07AM EDT | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| FAZ260116C00025000 | 2024-05-14 2:39PM EDT | 25.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| FAZ260116C00026000 | 2024-03-19 3:31PM EDT | 26.00 | 1.41 | 1.75 | 2.00 | 0.00 | - | 39 | 60 | 86.67% |
| FAZ260116C00027000 | 2024-03-20 2:42PM EDT | 27.00 | 1.25 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 84.28% |
| FAZ260116C00029000 | 2024-01-09 11:25AM EDT | 29.00 | 2.80 | 1.80 | 2.35 | 0.00 | - | 1 | 6 | 95.19% |
| FAZ260116C00030000 | 2024-05-14 2:39PM EDT | 30.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| FAZ260116C00033000 | 2024-04-10 9:30AM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| FAZ260116C00035000 | 2024-05-31 2:37PM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 336 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ260116P00004000 | 2024-05-22 9:30AM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAZ260116P00005000 | 2024-05-01 11:46AM EDT | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 50 | 143.26% |
| FAZ260116P00006000 | 2024-04-09 11:21AM EDT | 6.00 | 0.73 | 0.35 | 0.65 | 0.00 | - | - | 10 | 54.39% |
| FAZ260116P00007000 | 2024-04-17 11:46AM EDT | 7.00 | 0.83 | 0.80 | 4.40 | 0.00 | - | 23 | 334 | 99.41% |
| FAZ260116P00008000 | 2024-02-13 4:05PM EDT | 8.00 | 1.12 | 1.35 | 1.50 | 0.00 | - | 20 | 21 | 53.17% |
| FAZ260116P00009000 | 2024-05-17 1:33PM EDT | 9.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAZ260116P00010000 | 2024-05-31 11:27AM EDT | 10.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
| FAZ260116P00011000 | 2024-04-16 1:45PM EDT | 11.00 | 3.20 | 3.10 | 3.90 | 0.00 | - | 2 | 206 | 59.77% |
| FAZ260116P00012000 | 2024-04-17 12:09PM EDT | 12.00 | 3.67 | 4.20 | 4.70 | 0.00 | - | 5 | 16 | 64.65% |
| FAZ260116P00013000 | 2024-01-17 10:30AM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| FAZ260116P00015000 | 2023-09-27 10:36AM EDT | 15.00 | 4.30 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 28.32% |
| FAZ260116P00016000 | 2024-04-19 11:26AM EDT | 16.00 | 7.00 | 7.20 | 8.10 | 0.00 | - | 1 | 13 | 66.21% |
| FAZ260116P00017000 | 2024-02-21 12:26PM EDT | 17.00 | 7.42 | 6.40 | 8.60 | 0.00 | - | 2 | 32 | 68.46% |
| FAZ260116P00018000 | 2024-01-24 12:55PM EDT | 18.00 | 8.04 | 6.00 | 8.80 | 0.00 | - | 30 | 34 | 55.47% |
| FAZ260116P00019000 | 2024-02-21 12:26PM EDT | 19.00 | 9.02 | 10.00 | 10.40 | 0.00 | - | 2 | 171 | 66.16% |
| FAZ260116P00020000 | 2024-04-25 12:24PM EDT | 20.00 | 10.70 | 8.00 | 13.00 | 0.00 | - | 3 | 42 | 53.78% |
| FAZ260116P00022000 | 2024-04-02 10:21AM EDT | 22.00 | 13.00 | 11.90 | 12.20 | 0.00 | - | 1 | 13 | 50.39% |
| FAZ260116P00023000 | 2024-04-19 2:55PM EDT | 23.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FAZ260116P00025000 | 2024-04-19 11:18AM EDT | 25.00 | 14.90 | 13.30 | 16.70 | 0.00 | - | 1 | 15 | 88.53% |
| FAZ260116P00027000 | 2023-12-04 11:25AM EDT | 27.00 | 14.15 | 15.10 | 17.80 | 0.00 | - | 2 | 3 | 73.29% |
| FAZ260116P00028000 | 2024-01-17 12:27PM EDT | 28.00 | 16.00 | 17.00 | 17.60 | 0.00 | - | 1 | 2 | 0.00% |
| FAZ260116P00030000 | 2024-01-31 12:15PM EDT | 30.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FAZ260116P00034000 | 2024-04-18 10:57AM EDT | 34.00 | 23.20 | 22.20 | 27.00 | 0.00 | - | 5 | 4 | 77.64% |
| FAZ260116P00035000 | 2024-01-23 12:01PM EDT | 35.00 | 22.88 | 23.70 | 24.20 | 0.00 | - | 20 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.