Breaking News

Direxion Daily Financial Bear 3X Shares (FAZ)

	Symbol	Exchange	Currency
	FAZ	NYSE	USD	Real-time
	FAZ	Mexico	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

6.40 -0.28 -4.19%

21/12 - Closed. Currency in USD

After Hours

6.40

-0.00

-0.00%

8:57:20 - Real-time Data

Type: ETF

Market: United States

Issuer: Direxion

Asset Class: Equity

Volume: 19,741,854
Bid/Ask: 0.00 / 0.00
Day's Range: 6.24 - 6.77

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Direxion Daily Financial Bear 3X Shares Options Chain

Get free option data for FAZ. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Direxion Daily Financial Bear 3X Shares ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 20, 2024 21:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.2	0%	5.1	6.5	0	1.00	0	0%	0	0.75	0
FAZ Call 1.00 Exp: Jan 17, 2025 Last: 6.2 Chg.: 0% SymbolFAZ\|20250117\|1.00C Delta0.9725 Imp Vol8.5283 Bid5.1 Gamma0.0039 Theoretical5.8 Ask6.5 Theta-0.0149 Intrinsic Value5.4 Volume0 Vega0.001 Time Value0.8 Open Interest12 Rho0.0002 Delta / Theta-65.3156 FAZ Put 1.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAZ\|20250117\|1.00P Delta-0.0271 Imp Vol7.379 Bid0 Gamma0.0048 Theoretical0.37 Ask0.75 Theta-0.0144 Intrinsic Value-5.4 Volume0 Vega0.0011 Time Value5.4 Open Interest0 Rho-0.0004 Delta / Theta1.8844
0	0%	4.1	5.3	0	2.00	0	0%	0	0.75	0
FAZ Call 2.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAZ\|20250117\|2.00C Delta0.9358 Imp Vol4.5853 Bid4.1 Gamma0.0152 Theoretical4.7 Ask5.3 Theta-0.0168 Intrinsic Value4.4 Volume0 Vega0.0021 Time Value-4.4 Open Interest0 Rho0.0008 Delta / Theta-55.7393 FAZ Put 2.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAZ\|20250117\|2.00P Delta-0.0607 Imp Vol4.4861 Bid0 Gamma0.0153 Theoretical0.38 Ask0.75 Theta-0.0168 Intrinsic Value-4.4 Volume0 Vega0.0021 Time Value4.4 Open Interest0 Rho-0.0005 Delta / Theta3.6098
0	0%	3.1	4.3	0	3.00	0	0%	0	0.75	0
FAZ Call 3.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAZ\|20250117\|3.00C Delta0.8987 Imp Vol3.1597 Bid3.1 Gamma0.0315 Theoretical3.7 Ask4.3 Theta-0.0166 Intrinsic Value3.4 Volume0 Vega0.003 Time Value-3.4 Open Interest0 Rho0.0012 Delta / Theta-54.1749 FAZ Put 3.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAZ\|20250117\|3.00P Delta-0.097 Imp Vol3.096 Bid0 Gamma0.0316 Theoretical0.38 Ask0.75 Theta-0.0166 Intrinsic Value-3.4 Volume0 Vega0.003 Time Value3.4 Open Interest0 Rho-0.0007 Delta / Theta5.8514
					6.4	Price @ Dec 20, 2024 21:14 GMT
0.2	-9.09%	0.1	0.2	738	7.00	0.87	33.85%	0.85	0.95	580
FAZ Call 7.00 Exp: Jan 17, 2025 Last: 0.2 Chg.: -9.09% SymbolFAZ\|20250117\|7.00C Delta0.3185 Imp Vol0.6051 Bid0.1 Gamma0.3384 Theoretical0.2 Ask0.2 Theta-0.0068 Intrinsic Value-0.6 Volume738 Vega0.0062 Time Value0.8 Open Interest1,547 Rho0.0012 Delta / Theta-46.5333 FAZ Put 7.00 Exp: Jan 17, 2025 Last: 0.87 Chg.: 33.85% SymbolFAZ\|20250117\|7.00P Delta-0.6982 Imp Vol0.6095 Bid0.85 Gamma0.3239 Theoretical0.87 Ask0.95 Theta-0.0067 Intrinsic Value0.6 Volume580 Vega0.006 Time Value0.27 Open Interest96 Rho-0.0039 Delta / Theta104.5514
0.07	-30%	0	0.1	18	8.00	1.5	0%	1.75	1.9	0
FAZ Call 8.00 Exp: Jan 17, 2025 Last: 0.07 Chg.: -30% SymbolFAZ\|20250117\|8.00C Delta0.126 Imp Vol0.6906 Bid0 Gamma0.1711 Theoretical0.07 Ask0.1 Theta-0.0044 Intrinsic Value-1.6 Volume18 Vega0.0036 Time Value1.67 Open Interest2,291 Rho0.0005 Delta / Theta-28.4962 FAZ Put 8.00 Exp: Jan 17, 2025 Last: 1.5 Chg.: 0% SymbolFAZ\|20250117\|8.00P Delta-0.8055 Imp Vol0.8623 Bid1.75 Gamma0.1802 Theoretical1.83 Ask1.9 Theta-0.0073 Intrinsic Value1.6 Volume0 Vega0.0048 Time Value-0.1 Open Interest125 Rho-0.0044 Delta / Theta109.6166
0.05	0%	0	0.1	545	9.00	2.55	0%	2.7	2.9	0
FAZ Call 9.00 Exp: Jan 17, 2025 Last: 0.05 Chg.: 0% SymbolFAZ\|20250117\|9.00C Delta0.0812 Imp Vol0.8468 Bid0 Gamma0.1013 Theoretical0.05 Ask0.1 Theta-0.0039 Intrinsic Value-2.6 Volume545 Vega0.0026 Time Value2.65 Open Interest1,995 Rho0.0003 Delta / Theta-20.5657 FAZ Put 9.00 Exp: Jan 17, 2025 Last: 2.55 Chg.: 0% SymbolFAZ\|20250117\|9.00P Delta-0.8536 Imp Vol1.0579 Bid2.7 Gamma0.1222 Theoretical2.8 Ask2.9 Theta-0.0074 Intrinsic Value2.6 Volume0 Vega0.0039 Time Value-0.05 Open Interest269 Rho-0.0047 Delta / Theta115.1269

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FAZ Comments

Write your thoughts about Direxion Daily Financial Bear 3X Shares

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,406.38	+10.78	+0.17%
Nikkei 225	38,723.50	-85.00	-0.22%
Shanghai	3,368.07	-1.96	-0.06%
US 500	5,930.6	+63.5	+1.08%
US Tech 100	21,286.4	+178.8	+0.85%
DAX	19,884.75	-85.11	-0.43%
Dollar Index	107.35	-0.80	-0.74%

Crude Oil WTI	69.46	+0.08	+0.12%
Brent Oil	72.56	+0.06	+0.08%
Natural Gas	2.939	+0.164	+4.46%
Gold	2,645.10	+37.00	+1.42%
Silver	29.958	+0.547	+1.87%
US Soybeans	974.50	+11.50	+1.19%
Copper	4.1010	+0.0240	+0.49%

Philippines 2Y	5.950	-0.081	-1.33%
Philippines 10Y	6.030	-0.078	-1.31%
Philippines 20Y	6.160	-0.026	-0.48%
U.S. 2Y	4.318	+0.006	+0.23%
U.S. 10Y	4.529	+0.005	+0.22%
U.S. 30Y	4.722	+0.006	+0.21%
Germany 10Y	2.2865	+0.0005	+0.00%

Alphabet C	192.96	+3.26	+1.72%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	50.21	+0.11	+0.22%
Booking	5,048.59	+68.19	+1.37%
Apple	254.49	+4.70	+1.88%
Alibaba ADR	82.28	-2.03	-2.41%
Tesla	421.06	-15.11	-3.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Direxion Daily Fi.	6.40	-0.28	-4.19%