Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240913C00015000 | 2024-09-06 11:47AM EDT | 15.00 | 10.65 | 10.55 | 11.80 | -3.85 | -26.55% | 3 | 16 | 265.63% |
| SOXL240913C00017000 | 2024-09-05 1:06PM EDT | 17.00 | 9.20 | 8.65 | 10.20 | -3.60 | -28.13% | 1 | 231 | 264.06% |
| SOXL240913C00018000 | 2024-09-06 3:59PM EDT | 18.00 | 8.10 | 7.05 | 9.30 | -4.70 | -36.72% | 4 | 0 | 191.02% |
| SOXL240913C00020000 | 2024-09-06 3:47PM EDT | 20.00 | 6.25 | 6.00 | 6.30 | -3.25 | -34.21% | 415 | 280 | 141.41% |
| SOXL240913C00021000 | 2024-09-06 3:37PM EDT | 21.00 | 5.60 | 4.60 | 5.40 | -3.42 | -37.92% | 45 | 4 | 85.16% |
| SOXL240913C00023000 | 2024-09-06 3:51PM EDT | 23.00 | 3.75 | 3.65 | 3.75 | -3.58 | -48.84% | 250 | 88 | 137.70% |
| SOXL240913C00024000 | 2024-09-06 3:50PM EDT | 24.00 | 2.94 | 2.87 | 3.05 | -3.36 | -53.33% | 312 | 58 | 131.64% |
| SOXL240913C00025000 | 2024-09-06 3:55PM EDT | 25.00 | 2.35 | 2.31 | 2.45 | -2.98 | -55.91% | 1,087 | 126 | 132.42% |
| SOXL240913C00026000 | 2024-09-06 3:59PM EDT | 26.00 | 1.75 | 1.75 | 1.82 | -2.70 | -60.67% | 2,695 | 64 | 125.98% |
| SOXL240913C00027000 | 2024-09-06 3:59PM EDT | 27.00 | 1.33 | 1.28 | 1.42 | -2.27 | -63.06% | 2,474 | 92 | 124.81% |
| SOXL240913C00028000 | 2024-09-06 3:59PM EDT | 28.00 | 0.95 | 0.95 | 0.99 | -2.07 | -68.54% | 3,273 | 241 | 121.68% |
| SOXL240913C00029000 | 2024-09-06 3:58PM EDT | 29.00 | 0.67 | 0.67 | 0.71 | -1.93 | -74.23% | 2,326 | 385 | 120.12% |
| SOXL240913C00030000 | 2024-09-06 3:59PM EDT | 30.00 | 0.48 | 0.47 | 0.50 | -1.58 | -76.70% | 14,072 | 1,783 | 119.53% |
| SOXL240913C00031000 | 2024-09-06 3:58PM EDT | 31.00 | 0.34 | 0.33 | 0.35 | -1.31 | -79.39% | 2,757 | 1,010 | 119.53% |
| SOXL240913C00032000 | 2024-09-06 3:57PM EDT | 32.00 | 0.24 | 0.22 | 0.24 | -1.03 | -81.10% | 2,888 | 1,363 | 118.95% |
| SOXL240913C00033000 | 2024-09-06 3:53PM EDT | 33.00 | 0.17 | 0.16 | 0.18 | -0.79 | -82.29% | 1,847 | 1,352 | 121.48% |
| SOXL240913C00034000 | 2024-09-06 3:56PM EDT | 34.00 | 0.11 | 0.11 | 0.13 | -0.64 | -85.33% | 2,027 | 844 | 122.66% |
| SOXL240913C00035000 | 2024-09-06 3:58PM EDT | 35.00 | 0.09 | 0.08 | 0.09 | -0.49 | -84.48% | 2,502 | 1,800 | 123.83% |
| SOXL240913C00036000 | 2024-09-06 3:48PM EDT | 36.00 | 0.07 | 0.05 | 0.08 | -0.32 | -82.05% | 1,143 | 949 | 126.56% |
| SOXL240913C00037000 | 2024-09-06 3:49PM EDT | 37.00 | 0.06 | 0.05 | 0.07 | -0.26 | -81.25% | 526 | 1,091 | 133.59% |
| SOXL240913C00037500 | 2024-09-06 2:53PM EDT | 37.50 | 0.06 | 0.04 | 0.06 | -0.24 | -80.00% | 254 | 462 | 133.59% |
| SOXL240913C00038000 | 2024-09-06 3:58PM EDT | 38.00 | 0.03 | 0.03 | 0.05 | -0.20 | -86.96% | 317 | 1,296 | 132.81% |
| SOXL240913C00038500 | 2024-09-06 3:34PM EDT | 38.50 | 0.04 | 0.03 | 0.05 | -0.21 | -84.00% | 133 | 449 | 135.94% |
| SOXL240913C00039000 | 2024-09-06 3:55PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 385 | 864 | 137.50% |
| SOXL240913C00039500 | 2024-09-06 3:10PM EDT | 39.50 | 0.03 | 0.03 | 0.24 | -0.15 | -83.33% | 369 | 609 | 176.17% |
| SOXL240913C00040000 | 2024-09-06 3:42PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 1,177 | 3,503 | 141.41% |
| SOXL240913C00040500 | 2024-09-06 3:56PM EDT | 40.50 | 0.04 | 0.02 | 0.03 | -0.12 | -75.00% | 53 | 372 | 140.63% |
| SOXL240913C00041000 | 2024-09-06 3:20PM EDT | 41.00 | 0.03 | 0.02 | 0.25 | -0.09 | -75.00% | 185 | 718 | 188.28% |
| SOXL240913C00041500 | 2024-09-06 1:34PM EDT | 41.50 | 0.04 | 0.01 | 0.04 | -0.07 | -63.64% | 29 | 693 | 148.44% |
| SOXL240913C00042000 | 2024-09-06 3:53PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 237 | 1,164 | 151.56% |
| SOXL240913C00042500 | 2024-09-06 3:49PM EDT | 42.50 | 0.01 | 0.01 | 0.04 | -0.10 | -90.91% | 10 | 160 | 154.69% |
| SOXL240913C00043000 | 2024-09-06 1:26PM EDT | 43.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 6 | 491 | 160.94% |
| SOXL240913C00043500 | 2024-09-06 9:45AM EDT | 43.50 | 0.05 | 0.01 | 0.14 | -0.17 | -77.27% | 3 | 57 | 186.72% |
| SOXL240913C00044000 | 2024-09-06 3:40PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 17 | 677 | 159.38% |
| SOXL240913C00044500 | 2024-09-06 12:08PM EDT | 44.50 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 5 | 72 | 170.31% |
| SOXL240913C00045000 | 2024-09-06 3:50PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 86 | 679 | 164.06% |
| SOXL240913C00045500 | 2024-09-06 3:48PM EDT | 45.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 6 | 150 | 171.88% |
| SOXL240913C00046000 | 2024-09-06 3:17PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 3 | 1,358 | 164.06% |
| SOXL240913C00046500 | 2024-09-06 3:42PM EDT | 46.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 5 | 52 | 171.88% |
| SOXL240913C00047000 | 2024-09-06 12:00PM EDT | 47.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 17 | 181 | 179.69% |
| SOXL240913C00047500 | 2024-09-06 3:17PM EDT | 47.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 17 | 80 | 178.13% |
| SOXL240913C00048000 | 2024-09-06 3:42PM EDT | 48.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 11 | 266 | 189.06% |
| SOXL240913C00049000 | 2024-09-06 11:24AM EDT | 49.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 115 | 268 | 185.94% |
| SOXL240913C00050000 | 2024-09-06 3:58PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 114 | 624 | 184.38% |
| SOXL240913C00051000 | 2024-09-06 10:08AM EDT | 51.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 1 | 371 | 204.69% |
| SOXL240913C00052000 | 2024-09-06 9:52AM EDT | 52.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 12 | 430 | 206.25% |
| SOXL240913C00053000 | 2024-09-05 10:02AM EDT | 53.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 22 | 495 | 198.44% |
| SOXL240913C00054000 | 2024-09-05 2:57PM EDT | 54.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 6 | 209.38% |
| SOXL240913C00055000 | 2024-09-05 2:57PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 463 | 206.25% |
| SOXL240913C00056000 | 2024-09-06 10:17AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 32 | 212.50% |
| SOXL240913C00057000 | 2024-09-05 3:56PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 79 | 206.25% |
| SOXL240913C00058000 | 2024-09-05 3:54PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 431 | 212.50% |
| SOXL240913C00059000 | 2024-09-05 3:50PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 8 | 215.63% |
| SOXL240913C00060000 | 2024-09-06 3:49PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 242 | 628 | 218.75% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240913P00015000 | 2024-09-06 3:56PM EDT | 15.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 394 | 795 | 185.94% |
| SOXL240913P00016000 | 2024-09-06 3:36PM EDT | 16.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 160 | 374 | 173.44% |
| SOXL240913P00017000 | 2024-09-06 3:50PM EDT | 17.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 548 | 339 | 169.53% |
| SOXL240913P00018000 | 2024-09-06 3:56PM EDT | 18.00 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 1,410 | 730 | 165.63% |
| SOXL240913P00019000 | 2024-09-06 3:57PM EDT | 19.00 | 0.16 | 0.16 | 0.18 | +0.04 | +33.33% | 392 | 104 | 158.59% |
| SOXL240913P00020000 | 2024-09-06 3:58PM EDT | 20.00 | 0.25 | 0.25 | 0.27 | +0.09 | +56.25% | 1,822 | 638 | 154.30% |
| SOXL240913P00021000 | 2024-09-06 3:58PM EDT | 21.00 | 0.37 | 0.36 | 0.39 | +0.17 | +85.00% | 555 | 400 | 148.44% |
| SOXL240913P00022000 | 2024-09-06 3:58PM EDT | 22.00 | 0.54 | 0.48 | 0.54 | +0.26 | +92.86% | 1,014 | 472 | 140.63% |
| SOXL240913P00023000 | 2024-09-06 3:58PM EDT | 23.00 | 0.74 | 0.62 | 0.76 | +0.36 | +94.74% | 1,057 | 660 | 133.01% |
| SOXL240913P00024000 | 2024-09-06 3:59PM EDT | 24.00 | 1.05 | 0.91 | 1.03 | +0.54 | +105.88% | 1,121 | 663 | 129.30% |
| SOXL240913P00025000 | 2024-09-06 3:59PM EDT | 25.00 | 1.35 | 1.35 | 1.39 | +0.67 | +98.53% | 2,740 | 2,315 | 128.71% |
| SOXL240913P00026000 | 2024-09-06 3:59PM EDT | 26.00 | 1.85 | 1.76 | 1.84 | +0.92 | +98.92% | 2,626 | 1,953 | 124.22% |
| SOXL240913P00027000 | 2024-09-06 3:59PM EDT | 27.00 | 2.37 | 2.33 | 2.41 | +1.20 | +102.56% | 1,842 | 725 | 123.44% |
| SOXL240913P00028000 | 2024-09-06 3:57PM EDT | 28.00 | 3.07 | 2.96 | 3.05 | +1.59 | +107.43% | 1,261 | 1,561 | 121.29% |
| SOXL240913P00029000 | 2024-09-06 3:59PM EDT | 29.00 | 3.74 | 3.65 | 3.75 | +1.82 | +94.79% | 795 | 1,478 | 117.68% |
| SOXL240913P00030000 | 2024-09-06 3:57PM EDT | 30.00 | 4.55 | 4.45 | 4.60 | +2.21 | +94.44% | 1,194 | 1,936 | 119.53% |
| SOXL240913P00031000 | 2024-09-06 3:59PM EDT | 31.00 | 5.43 | 5.30 | 5.45 | +2.53 | +87.24% | 441 | 570 | 118.95% |
| SOXL240913P00032000 | 2024-09-06 3:40PM EDT | 32.00 | 6.35 | 6.20 | 6.35 | +2.67 | +72.55% | 222 | 753 | 119.73% |
| SOXL240913P00033000 | 2024-09-06 3:53PM EDT | 33.00 | 7.12 | 7.10 | 7.30 | +2.55 | +55.80% | 275 | 617 | 119.92% |
| SOXL240913P00034000 | 2024-09-06 3:08PM EDT | 34.00 | 7.87 | 7.50 | 8.50 | +2.59 | +49.05% | 135 | 476 | 172.85% |
| SOXL240913P00035000 | 2024-09-06 3:56PM EDT | 35.00 | 9.16 | 8.05 | 10.00 | +3.26 | +55.25% | 384 | 1,197 | 236.33% |
| SOXL240913P00036000 | 2024-09-06 3:39PM EDT | 36.00 | 9.80 | 9.90 | 10.75 | +2.95 | +43.07% | 58 | 494 | 172.46% |
| SOXL240913P00037000 | 2024-09-06 3:48PM EDT | 37.00 | 10.87 | 10.85 | 11.30 | +3.28 | +43.21% | 46 | 775 | 122.66% |
| SOXL240913P00037500 | 2024-09-06 2:28PM EDT | 37.50 | 12.00 | 11.45 | 11.80 | +4.28 | +55.44% | 29 | 127 | 146.09% |
| SOXL240913P00038000 | 2024-09-06 3:49PM EDT | 38.00 | 11.87 | 11.00 | 12.35 | +3.03 | +34.28% | 10 | 445 | 196.29% |
| SOXL240913P00038500 | 2024-09-05 3:25PM EDT | 38.50 | 8.89 | 12.20 | 13.10 | 0.00 | - | 10 | 91 | 161.33% |
| SOXL240913P00039000 | 2024-09-06 3:22PM EDT | 39.00 | 12.70 | 12.15 | 13.90 | +3.67 | +40.64% | 22 | 165 | 273.63% |
| SOXL240913P00039500 | 2024-09-06 2:30PM EDT | 39.50 | 13.85 | 12.90 | 14.05 | +3.84 | +38.36% | 1 | 97 | 238.87% |
| SOXL240913P00040000 | 2024-09-06 2:56PM EDT | 40.00 | 13.74 | 13.00 | 16.20 | +3.13 | +29.50% | 49 | 803 | 250.00% |
| SOXL240913P00040500 | 2024-09-05 3:11PM EDT | 40.50 | 10.50 | 14.00 | 15.20 | 0.00 | - | 3 | 156 | 160.16% |
| SOXL240913P00041000 | 2024-09-06 2:24PM EDT | 41.00 | 15.49 | 14.60 | 15.50 | +4.16 | +36.72% | 27 | 166 | 128.13% |
| SOXL240913P00041500 | 2024-09-06 12:22PM EDT | 41.50 | 15.33 | 14.70 | 16.45 | +3.48 | +29.37% | 80 | 100 | 154.69% |
| SOXL240913P00042000 | 2024-09-06 12:49PM EDT | 42.00 | 16.37 | 14.90 | 17.15 | +3.78 | +30.02% | 3 | 143 | 329.30% |
| SOXL240913P00042500 | 2024-09-04 1:08PM EDT | 42.50 | 11.40 | 15.45 | 17.70 | 0.00 | - | 4 | 54 | 160.94% |
| SOXL240913P00043000 | 2024-09-06 11:27AM EDT | 43.00 | 16.90 | 15.85 | 17.60 | +3.30 | +24.26% | 1 | 126 | 277.34% |
| SOXL240913P00043500 | 2024-09-03 9:45AM EDT | 43.50 | 8.85 | 16.70 | 18.15 | 0.00 | - | 46 | 86 | 288.09% |
| SOXL240913P00044000 | 2024-09-06 2:51PM EDT | 44.00 | 18.20 | 17.65 | 18.40 | +3.78 | +26.21% | 52 | 105 | 256.64% |
| SOXL240913P00044500 | 2024-08-30 12:00PM EDT | 44.50 | 7.70 | 16.95 | 19.80 | 0.00 | - | 5 | 30 | 367.58% |
| SOXL240913P00045000 | 2024-09-06 2:24PM EDT | 45.00 | 19.30 | 17.95 | 19.95 | +4.00 | +26.14% | 17 | 92 | 336.13% |
| SOXL240913P00045500 | 2024-08-30 10:57AM EDT | 45.50 | 8.05 | 18.10 | 20.70 | 0.00 | - | 2 | 35 | 366.60% |
| SOXL240913P00046000 | 2024-09-05 11:23AM EDT | 46.00 | 15.90 | 18.35 | 20.90 | 0.00 | - | 2 | 35 | 339.06% |
| SOXL240913P00046500 | 2024-09-06 1:13PM EDT | 46.50 | 20.60 | 19.40 | 21.30 | +8.90 | +76.07% | 1 | 35 | 331.45% |
| SOXL240913P00047000 | 2024-09-06 2:55PM EDT | 47.00 | 20.68 | 20.75 | 21.95 | +4.33 | +26.48% | 14 | 33 | 270.31% |
| SOXL240913P00047500 | 2024-08-29 12:36PM EDT | 47.50 | 9.05 | 20.60 | 22.60 | 0.00 | - | 11 | 49 | 205.47% |
| SOXL240913P00048000 | 2024-09-06 2:56PM EDT | 48.00 | 22.16 | 20.45 | 23.35 | +3.66 | +19.78% | 9 | 136 | 402.54% |
| SOXL240913P00049000 | 2024-09-05 10:36AM EDT | 49.00 | 18.60 | 21.35 | 24.00 | 0.00 | - | 1 | 6 | 374.02% |
| SOXL240913P00050000 | 2024-09-06 3:49PM EDT | 50.00 | 23.58 | 23.75 | 24.65 | +2.98 | +14.47% | 15 | 71 | 256.25% |
| SOXL240913P00051000 | 2024-09-06 2:43PM EDT | 51.00 | 25.40 | 23.30 | 26.55 | +3.47 | +15.82% | 1 | 2 | 445.51% |
| SOXL240913P00052000 | 2024-09-05 11:40AM EDT | 52.00 | 22.76 | 25.00 | 27.75 | 0.00 | - | 10 | 7 | 308.20% |
| SOXL240913P00053000 | 2024-09-05 11:25AM EDT | 53.00 | 23.50 | 25.15 | 28.65 | 0.00 | - | 1 | 0 | 469.92% |
| SOXL240913P00054000 | 2024-09-05 11:25AM EDT | 54.00 | 24.50 | 27.00 | 29.65 | 0.00 | - | 1 | 0 | 310.16% |
| SOXL240913P00055000 | 2024-09-06 11:45AM EDT | 55.00 | 29.15 | 27.75 | 30.80 | +3.75 | +14.76% | 25 | 25 | 304.69% |
| SOXL240913P00060000 | 2024-09-04 10:17AM EDT | 60.00 | 30.10 | 32.20 | 35.70 | 0.00 | - | 14 | 1 | 521.48% |
© 2024 Yahoo. All rights reserved.