S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
Log in

NYSEARCA:FAZDirexion Daily Financial Bear 3X Shares Options Chain and Prices

$24.60
-3.54 (-12.58 %)
(As of 04/9/2020 04:00 PM ET)
Add
Today's Range
$23.65
Now: $24.60
$26.29
50-Day Range
$24.16
MA: $40.21
$74.65
52-Week Range
$23.65
Now: $24.60
$77.64
Volume10.60 million shs
Average Volume2.06 million shs
Market Capitalization$263.79 million
P/E RatioN/A
Dividend Yield1.28%
BetaN/A

Options Chain

Direxion Daily Financial Bear 3X Shares (NYSEARCA:FAZ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/9/2020$115.00$0.000Call0300
4/9/2020$114.00$0.000Call000
4/9/2020$113.00$0.000Call000
4/9/2020$112.00$0.000Call000
4/9/2020$111.00$0.000Call000
4/9/2020$110.00$0.000Call000
4/9/2020$109.00$0.000Call000
4/9/2020$108.00$0.000Call000
4/9/2020$107.00$0.000Call000
4/9/2020$106.00$0.000Call000
4/9/2020$105.00$0.000Call000
4/9/2020$104.00$0.000Call000
4/9/2020$103.00$0.000Call000
4/9/2020$102.00$0.000Call000
4/9/2020$101.00$0.000Call000
4/9/2020$100.00$0.000Call000
4/9/2020$99.00$0.000Call000
4/9/2020$98.00$0.000Call000
4/9/2020$97.00$0.000Call000
4/9/2020$96.00$0.000Call000
4/9/2020$95.00$0.000Call000
4/9/2020$94.00$0.000Call000
4/9/2020$93.00$0.000Call000
4/9/2020$92.00$0.000Call000
4/9/2020$91.00$0.000Call000
4/9/2020$90.00$0.000Call000
4/9/2020$89.00$0.000Call000
4/9/2020$88.00$0.000Call000
4/9/2020$87.00$0.000Call000
4/9/2020$86.00$0.000Call000
4/9/2020$85.00$0.000Call0110
4/9/2020$80.00$0.000Call050
4/9/2020$75.00$0.000Call020
4/9/2020$70.00$0.000Call0200
4/9/2020$69.00$0.000Call000
4/9/2020$68.00$0.000Call000
4/9/2020$67.00$0.000Call000
4/9/2020$66.00$0.000Call000
4/9/2020$65.00$0.000Call020
4/9/2020$64.00$0.000Call000
4/9/2020$63.00$0.000Call010
4/9/2020$62.00$0.000Call000
4/9/2020$61.00$0.000Call000
4/9/2020$60.00$0.005Call10220
4/9/2020$59.00$0.000Call10100
4/9/2020$58.00$0.000Call050
4/9/2020$57.00$0.000Call080
4/9/2020$56.00$0.000Call020
4/9/2020$55.00$0.000Call0380
4/9/2020$54.00$0.000Call000
4/9/2020$52.50$0.000Call000
4/9/2020$52.00$0.050Call0230
4/9/2020$51.50$0.000Call010
4/9/2020$51.00$0.000Call030
4/9/2020$50.00$0.050Call0460
4/9/2020$49.00$0.000Call030
4/9/2020$48.50$0.000Call000
4/9/2020$48.00$0.000Call0230
4/9/2020$47.50$0.000Call0100
4/9/2020$47.00$0.000Call0520
4/9/2020$46.50$0.000Call050
4/9/2020$46.00$0.005Call0840
4/9/2020$45.00$0.005Call01130
4/9/2020$44.00$0.000Call027 (-1)0
4/9/2020$43.50$0.000Call01120
4/9/2020$43.00$0.005Call9880
4/9/2020$42.50$0.000Call0120
4/9/2020$42.00$0.005Call01060
4/9/2020$41.50$0.005Call0780
4/9/2020$41.00$0.005Call0130
4/9/2020$40.00$0.005Call21840
4/9/2020$39.00$0.050Call01110
4/9/2020$38.00$0.005Call0129 (-7)0
4/9/2020$37.50$0.005Call073 (+10)0
4/9/2020$37.00$0.005Call2152 (-20)0
4/9/2020$36.50$0.050Call0138 (+62)0
4/9/2020$36.00$0.005Call0264 (-1)0
4/9/2020$35.50$0.005Call0460
4/9/2020$35.00$0.005Call31,074 (+602)0
4/9/2020$34.50$0.025Call0120
4/9/2020$34.00$0.005Call12480
4/9/2020$33.50$0.000Call042 (+1)0
4/9/2020$33.00$0.005Call073 (+2)0
4/9/2020$32.50$0.005Call020 (+1)0
4/9/2020$32.00$0.005Call0295 (+63)0
4/9/2020$31.50$0.005Call699 (+61)0
4/9/2020$31.00$0.005Call0147 (+72)0
4/9/2020$30.50$0.000Call027 (+1)0
4/9/2020$30.00$0.005Call18882 (+612)0
4/9/2020$29.50$0.000Call05 (-13)0
4/9/2020$29.00$0.040Call50128 (+101)0
4/9/2020$28.50$0.000Call07 (+3)0
4/9/2020$28.00$0.100Call5730 (+30)0
4/9/2020$27.50$0.000Call000
4/9/2020$27.00$0.005Call231115 (+65)0
4/9/2020$26.50$0.000Call2000
4/9/2020$26.00$0.025Call62900
4/9/2020$25.50$0.025Call1000
4/9/2020$25.00$0.000Call60200
4/9/2020$24.50$0.240Call3500
4/9/2020$24.00$0.000Call6400
4/9/2020$23.50$0.000Call000
4/9/2020$23.00$0.000Call000
4/9/2020$22.00$0.000Call000
4/9/2020$21.00$3.690Call020
4/9/2020$20.00$3.900Call000
4/9/2020$115.00$90.550Put000
4/9/2020$114.00$89.550Put000
4/9/2020$113.00$88.550Put000
4/9/2020$112.00$87.550Put000
4/9/2020$111.00$86.550Put000
4/9/2020$110.00$85.550Put000
4/9/2020$109.00$84.550Put000
4/9/2020$108.00$83.550Put000
4/9/2020$107.00$82.550Put000
4/9/2020$106.00$81.550Put000
4/9/2020$105.00$80.550Put000
4/9/2020$104.00$79.550Put000
4/9/2020$103.00$78.550Put000
4/9/2020$102.00$77.550Put000
4/9/2020$101.00$76.550Put000
4/9/2020$100.00$75.550Put000
4/9/2020$99.00$74.550Put000
4/9/2020$98.00$73.550Put000
4/9/2020$97.00$72.550Put000
4/9/2020$96.00$71.550Put000
4/9/2020$95.00$70.550Put000
4/9/2020$94.00$69.550Put000
4/9/2020$93.00$68.550Put000
4/9/2020$92.00$67.550Put000
4/9/2020$91.00$66.550Put000
4/9/2020$90.00$65.550Put000
4/9/2020$89.00$64.550Put000
4/9/2020$88.00$63.550Put000
4/9/2020$87.00$62.550Put000
4/9/2020$86.00$61.550Put000
4/9/2020$85.00$60.550Put000
4/9/2020$80.00$55.550Put000
4/9/2020$75.00$50.550Put000
4/9/2020$70.00$45.550Put100
4/9/2020$69.00$44.550Put000
4/9/2020$68.00$43.400Put000
4/9/2020$67.00$42.550Put000
4/9/2020$66.00$41.550Put000
4/9/2020$65.00$40.400Put000
4/9/2020$64.00$39.550Put000
4/9/2020$63.00$38.550Put000
4/9/2020$62.00$37.550Put000
4/9/2020$61.00$35.875Put000
4/9/2020$60.00$35.150Put020
4/9/2020$59.00$34.075Put000
4/9/2020$58.00$32.975Put000
4/9/2020$57.00$31.825Put000
4/9/2020$56.00$31.225Put110
4/9/2020$55.00$30.125Put010
4/9/2020$54.00$29.225Put000
4/9/2020$52.50$27.775Put00 (-1)0
4/9/2020$52.00$26.950Put000
4/9/2020$51.50$26.750Put000
4/9/2020$51.00$25.925Put00 (-1)0
4/9/2020$50.00$25.125Put270
4/9/2020$49.00$23.900Put000
4/9/2020$48.50$23.625Put000
4/9/2020$48.00$23.475Put000
4/9/2020$47.50$22.675Put000
4/9/2020$47.00$22.300Put000
4/9/2020$46.50$21.550Put000
4/9/2020$46.00$21.275Put570
4/9/2020$45.00$20.075Put030
4/9/2020$44.00$18.750Put670
4/9/2020$43.50$19.050Put020
4/9/2020$43.00$17.825Put020
4/9/2020$42.50$17.425Put0170
4/9/2020$42.00$17.200Put04 (-1)0
4/9/2020$41.50$16.525Put010
4/9/2020$41.00$16.050Put000
4/9/2020$40.00$15.425Put025 (-1)0
4/9/2020$39.00$13.950Put790
4/9/2020$38.00$13.675Put0520
4/9/2020$37.50$12.675Put120
4/9/2020$37.00$11.925Put070
4/9/2020$36.50$11.850Put10160
4/9/2020$36.00$10.875Put0500
4/9/2020$35.50$10.650Put0220
4/9/2020$35.00$10.150Put1870
4/9/2020$34.50$9.725Put0110
4/9/2020$34.00$9.100Put0550
4/9/2020$33.50$9.025Put020
4/9/2020$33.00$8.225Put074 (+1)0
4/9/2020$32.50$7.700Put090
4/9/2020$32.00$7.375Put120 (+19)0
4/9/2020$31.50$6.650Put020
4/9/2020$31.00$6.200Put77 (+6)0
4/9/2020$30.50$5.850Put023 (+3)0
4/9/2020$30.00$5.300Put52170 (+10)0
4/9/2020$29.50$5.125Put773 (-5)0
4/9/2020$29.00$4.010Put211 (+10)0
4/9/2020$28.50$3.810Put5070 (+70)0
4/9/2020$28.00$3.210Put2272 (+52)0
4/9/2020$27.50$2.735Put250
4/9/2020$27.00$2.465Put432 (+30)0
4/9/2020$26.50$0.000Put210
4/9/2020$26.00$0.000Put000
4/9/2020$25.50$0.000Put000
4/9/2020$25.00$0.000Put3200
4/9/2020$24.50$0.000Put36000
4/9/2020$24.00$0.000Put11100
4/9/2020$23.50$0.000Put100
4/9/2020$23.00$0.100Put100
4/9/2020$22.00$0.000Put1000
4/9/2020$21.00$0.000Put000
4/9/2020$20.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/9/2020 by MarketBeat.com Staff

Featured Article: Trade War

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel