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:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240510C00023000 | 2024-04-25 10:43AM EDT | 23.00 | 13.85 | 14.15 | 17.75 | 0.00 | - | - | 1 | 429.10% |
| SOXL240510C00024000 | 2024-04-29 9:53AM EDT | 24.00 | 14.85 | 13.40 | 16.50 | 0.00 | - | 5 | 18 | 380.76% |
| SOXL240510C00025000 | 2024-05-03 3:31PM EDT | 25.00 | 14.00 | 12.40 | 15.90 | -0.85 | -5.72% | 6 | 65 | 196.09% |
| SOXL240510C00026000 | 2024-05-03 9:44AM EDT | 26.00 | 12.80 | 11.15 | 14.50 | +3.00 | +30.61% | 30 | 111 | 334.57% |
| SOXL240510C00027000 | 2024-05-02 10:19AM EDT | 27.00 | 7.87 | 10.40 | 13.35 | 0.00 | - | 2 | 3 | 300.20% |
| SOXL240510C00028000 | 2024-05-03 9:43AM EDT | 28.00 | 10.67 | 9.40 | 12.40 | +3.17 | +42.27% | 20 | 64 | 283.50% |
| SOXL240510C00029000 | 2024-05-03 1:45PM EDT | 29.00 | 8.25 | 8.15 | 11.30 | +2.05 | +33.06% | 1 | 66 | 255.47% |
| SOXL240510C00030000 | 2024-05-03 3:55PM EDT | 30.00 | 8.80 | 7.90 | 9.95 | +2.05 | +30.37% | 308 | 284 | 208.98% |
| SOXL240510C00031000 | 2024-05-03 12:53PM EDT | 31.00 | 7.96 | 6.65 | 8.45 | +2.06 | +34.92% | 7 | 136 | 148.83% |
| SOXL240510C00031500 | 2024-05-02 3:56PM EDT | 31.50 | 5.30 | 6.40 | 8.80 | 0.00 | - | 20 | 99 | 99.80% |
| SOXL240510C00032000 | 2024-05-03 3:27PM EDT | 32.00 | 7.07 | 6.90 | 7.90 | +2.32 | +48.84% | 23 | 171 | 129.10% |
| SOXL240510C00032500 | 2024-05-03 11:10AM EDT | 32.50 | 6.15 | 6.10 | 7.60 | +1.80 | +41.38% | 39 | 253 | 116.99% |
| SOXL240510C00033000 | 2024-05-03 3:49PM EDT | 33.00 | 6.00 | 6.10 | 6.35 | +1.82 | +43.54% | 136 | 159 | 97.66% |
| SOXL240510C00033500 | 2024-05-03 3:54PM EDT | 33.50 | 5.65 | 5.65 | 6.60 | +2.05 | +56.94% | 86 | 177 | 124.81% |
| SOXL240510C00034000 | 2024-05-03 3:54PM EDT | 34.00 | 5.15 | 5.15 | 5.60 | +1.75 | +51.47% | 117 | 276 | 97.85% |
| SOXL240510C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 4.40 | 4.35 | 4.45 | +1.81 | +69.88% | 497 | 920 | 85.35% |
| SOXL240510C00036000 | 2024-05-03 3:46PM EDT | 36.00 | 3.63 | 3.55 | 3.65 | +1.44 | +65.75% | 573 | 664 | 83.30% |
| SOXL240510C00036500 | 2024-05-03 3:54PM EDT | 36.50 | 3.20 | 3.20 | 3.30 | +1.25 | +64.10% | 354 | 264 | 83.69% |
| SOXL240510C00037000 | 2024-05-03 3:54PM EDT | 37.00 | 2.85 | 2.69 | 2.93 | +1.15 | +67.65% | 1,254 | 1,598 | 78.22% |
| SOXL240510C00037500 | 2024-05-03 3:56PM EDT | 37.50 | 2.53 | 2.39 | 2.60 | +1.08 | +74.48% | 469 | 416 | 78.52% |
| SOXL240510C00038000 | 2024-05-03 3:54PM EDT | 38.00 | 2.25 | 2.25 | 2.30 | +0.99 | +78.57% | 1,309 | 1,085 | 82.23% |
| SOXL240510C00038500 | 2024-05-03 3:59PM EDT | 38.50 | 1.98 | 1.86 | 2.02 | +0.91 | +85.05% | 1,672 | 314 | 79.20% |
| SOXL240510C00039000 | 2024-05-03 3:59PM EDT | 39.00 | 1.75 | 1.70 | 1.76 | +0.80 | +84.21% | 2,686 | 874 | 81.05% |
| SOXL240510C00039500 | 2024-05-03 3:59PM EDT | 39.50 | 1.53 | 1.34 | 1.53 | +0.77 | +101.32% | 1,091 | 366 | 77.83% |
| SOXL240510C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 1.31 | 1.25 | 1.32 | +0.66 | +101.54% | 2,895 | 2,017 | 80.37% |
| SOXL240510C00041000 | 2024-05-03 3:58PM EDT | 41.00 | 0.94 | 0.94 | 0.97 | +0.43 | +84.31% | 1,899 | 824 | 81.05% |
| SOXL240510C00041500 | 2024-05-03 3:59PM EDT | 41.50 | 0.82 | 0.70 | 0.95 | +0.33 | +67.35% | 296 | 671 | 81.84% |
| SOXL240510C00042000 | 2024-05-03 3:59PM EDT | 42.00 | 0.68 | 0.67 | 0.69 | +0.37 | +119.35% | 1,911 | 1,061 | 80.76% |
| SOXL240510C00042500 | 2024-05-03 3:57PM EDT | 42.50 | 0.58 | 0.56 | 0.59 | +0.24 | +70.59% | 410 | 249 | 81.05% |
| SOXL240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 0.48 | 0.47 | 0.49 | +0.22 | +84.62% | 1,359 | 1,303 | 80.96% |
| SOXL240510C00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.40 | 0.39 | 0.43 | +0.20 | +100.00% | 336 | 457 | 81.84% |
| SOXL240510C00044000 | 2024-05-03 3:57PM EDT | 44.00 | 0.34 | 0.33 | 0.34 | +0.16 | +88.89% | 827 | 904 | 81.45% |
| SOXL240510C00044500 | 2024-05-03 3:57PM EDT | 44.50 | 0.27 | 0.27 | 0.30 | +0.09 | +50.00% | 56 | 245 | 82.23% |
| SOXL240510C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 0.23 | 0.23 | 0.24 | +0.10 | +76.92% | 1,032 | 1,137 | 82.23% |
| SOXL240510C00045500 | 2024-05-03 3:58PM EDT | 45.50 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 111 | 247 | 82.62% |
| SOXL240510C00046000 | 2024-05-03 3:54PM EDT | 46.00 | 0.16 | 0.16 | 0.17 | +0.05 | +45.45% | 1,386 | 815 | 83.40% |
| SOXL240510C00046500 | 2024-05-03 3:52PM EDT | 46.50 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 47 | 1,753 | 84.18% |
| SOXL240510C00047000 | 2024-05-03 3:48PM EDT | 47.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 113 | 716 | 84.38% |
| SOXL240510C00047500 | 2024-05-03 3:55PM EDT | 47.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 128 | 132 | 86.33% |
| SOXL240510C00048000 | 2024-05-03 3:57PM EDT | 48.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 145 | 349 | 88.28% |
| SOXL240510C00048500 | 2024-05-03 3:29PM EDT | 48.50 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 23 | 57 | 89.84% |
| SOXL240510C00049000 | 2024-05-03 11:59AM EDT | 49.00 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 12 | 222 | 89.84% |
| SOXL240510C00049500 | 2024-05-03 12:42PM EDT | 49.50 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 100 | 109 | 90.63% |
| SOXL240510C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 76 | 711 | 92.19% |
| SOXL240510C00050500 | 2024-05-03 1:50PM EDT | 50.50 | 0.07 | 0.04 | 0.05 | +0.03 | +75.00% | 6 | 105 | 92.19% |
| SOXL240510C00051000 | 2024-05-03 1:33PM EDT | 51.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 71 | 130 | 93.75% |
| SOXL240510C00051500 | 2024-05-02 1:24PM EDT | 51.50 | 0.03 | 0.03 | 0.06 | 0.00 | - | 150 | 115 | 98.44% |
| SOXL240510C00052000 | 2024-05-03 3:55PM EDT | 52.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 235 | 718 | 97.66% |
| SOXL240510C00052500 | 2024-05-02 1:23PM EDT | 52.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 262 | 97.66% |
| SOXL240510C00053000 | 2024-05-03 3:29PM EDT | 53.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 16 | 525 | 100.78% |
| SOXL240510C00054000 | 2024-05-03 11:42AM EDT | 54.00 | 0.03 | 0.01 | 0.04 | -0.14 | -82.35% | 200 | 29 | 103.13% |
| SOXL240510C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 1 | 125 | 107.81% |
| SOXL240510C00056000 | 2024-05-03 3:32PM EDT | 56.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 1 | 62 | 109.38% |
| SOXL240510C00057000 | 2024-05-02 2:38PM EDT | 57.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 34 | 48 | 110.94% |
| SOXL240510C00060000 | 2024-04-17 10:15AM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 139 | 204.30% |
| SOXL240510C00065000 | 2024-04-29 12:43PM EDT | 65.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 116 | 186.33% |
| SOXL240510C00070000 | 2024-05-03 3:46PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 148 | 80 | 153.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240510P00018000 | 2024-05-02 3:43PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 379 | 285 | 193.75% |
| SOXL240510P00019000 | 2024-05-01 11:20AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 187.50% |
| SOXL240510P00020000 | 2024-05-01 11:16AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 175.00% |
| SOXL240510P00021000 | 2024-05-01 1:29PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 44 | 162.50% |
| SOXL240510P00022000 | 2024-05-01 12:50PM EDT | 22.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 27 | 150.00% |
| SOXL240510P00023000 | 2024-05-03 3:03PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 4 | 30 | 137.50% |
| SOXL240510P00024000 | 2024-05-01 3:45PM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 142 | 246 | 168.75% |
| SOXL240510P00025000 | 2024-05-03 3:47PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 75 | 582 | 137.50% |
| SOXL240510P00026000 | 2024-05-03 1:57PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 50 | 300 | 126.56% |
| SOXL240510P00027000 | 2024-05-03 3:51PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 34 | 291 | 122.66% |
| SOXL240510P00028000 | 2024-05-03 3:48PM EDT | 28.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 611 | 480 | 116.41% |
| SOXL240510P00029000 | 2024-05-03 3:56PM EDT | 29.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 106 | 698 | 107.81% |
| SOXL240510P00030000 | 2024-05-03 3:57PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 621 | 2,167 | 103.13% |
| SOXL240510P00031000 | 2024-05-03 3:58PM EDT | 31.00 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 479 | 866 | 97.27% |
| SOXL240510P00031500 | 2024-05-03 3:59PM EDT | 31.50 | 0.05 | 0.06 | 0.10 | -0.38 | -88.37% | 127 | 290 | 90.23% |
| SOXL240510P00032000 | 2024-05-03 3:51PM EDT | 32.00 | 0.12 | 0.11 | 0.13 | -0.32 | -72.73% | 389 | 461 | 92.19% |
| SOXL240510P00032500 | 2024-05-03 3:30PM EDT | 32.50 | 0.16 | 0.14 | 0.16 | -0.39 | -70.91% | 246 | 199 | 91.02% |
| SOXL240510P00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.18 | 0.17 | 0.18 | -0.45 | -71.43% | 549 | 465 | 88.28% |
| SOXL240510P00033500 | 2024-05-03 3:59PM EDT | 33.50 | 0.21 | 0.21 | 0.22 | -0.53 | -71.62% | 122 | 154 | 86.72% |
| SOXL240510P00034000 | 2024-05-03 3:59PM EDT | 34.00 | 0.27 | 0.26 | 0.27 | -0.72 | -72.73% | 1,298 | 1,000 | 85.35% |
| SOXL240510P00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.40 | 0.40 | 0.42 | -0.86 | -68.25% | 2,608 | 1,405 | 83.79% |
| SOXL240510P00036000 | 2024-05-03 3:59PM EDT | 36.00 | 0.61 | 0.61 | 0.70 | -1.09 | -64.12% | 1,816 | 1,375 | 84.77% |
| SOXL240510P00036500 | 2024-05-03 3:57PM EDT | 36.50 | 0.76 | 0.73 | 0.76 | -1.17 | -60.62% | 321 | 333 | 81.74% |
| SOXL240510P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.90 | 0.88 | 0.90 | -1.18 | -56.73% | 700 | 502 | 80.86% |
| SOXL240510P00037500 | 2024-05-03 3:57PM EDT | 37.50 | 1.08 | 0.93 | 1.21 | -1.47 | -57.65% | 232 | 295 | 80.76% |
| SOXL240510P00038000 | 2024-05-03 3:59PM EDT | 38.00 | 1.26 | 1.25 | 1.29 | -1.54 | -55.00% | 1,221 | 866 | 80.57% |
| SOXL240510P00038500 | 2024-05-03 3:56PM EDT | 38.50 | 1.47 | 1.47 | 1.54 | -1.63 | -52.58% | 1,600 | 128 | 80.86% |
| SOXL240510P00039000 | 2024-05-03 3:59PM EDT | 39.00 | 1.72 | 1.72 | 1.78 | -1.78 | -50.86% | 3,905 | 415 | 80.57% |
| SOXL240510P00039500 | 2024-05-03 3:59PM EDT | 39.50 | 2.04 | 1.89 | 2.03 | -1.56 | -43.33% | 158 | 333 | 77.64% |
| SOXL240510P00040000 | 2024-05-03 3:59PM EDT | 40.00 | 2.30 | 2.26 | 2.51 | -1.65 | -41.77% | 379 | 1,455 | 83.69% |
| SOXL240510P00041000 | 2024-05-03 3:44PM EDT | 41.00 | 2.96 | 2.91 | 3.00 | -2.04 | -40.80% | 134 | 389 | 79.59% |
| SOXL240510P00041500 | 2024-05-03 3:20PM EDT | 41.50 | 3.30 | 3.25 | 3.35 | -3.85 | -53.85% | 32 | 87 | 78.91% |
| SOXL240510P00042000 | 2024-05-03 3:56PM EDT | 42.00 | 3.70 | 3.60 | 3.80 | -2.10 | -36.21% | 81 | 579 | 80.18% |
| SOXL240510P00042500 | 2024-05-03 12:15PM EDT | 42.50 | 3.95 | 4.00 | 4.55 | -2.43 | -38.09% | 8 | 52 | 90.92% |
| SOXL240510P00043000 | 2024-05-03 3:47PM EDT | 43.00 | 4.56 | 4.40 | 4.55 | -2.29 | -33.43% | 34 | 163 | 78.71% |
| SOXL240510P00043500 | 2024-05-03 12:12PM EDT | 43.50 | 4.77 | 4.85 | 4.95 | -1.63 | -25.47% | 3 | 31 | 78.91% |
| SOXL240510P00044000 | 2024-05-03 3:23PM EDT | 44.00 | 5.33 | 5.25 | 5.40 | -3.04 | -36.32% | 36 | 72 | 78.22% |
| SOXL240510P00044500 | 2024-04-24 1:06PM EDT | 44.50 | 9.67 | 5.70 | 5.85 | 0.00 | - | 14 | 38 | 78.71% |
| SOXL240510P00045000 | 2024-05-03 3:46PM EDT | 45.00 | 6.35 | 6.15 | 6.30 | -5.79 | -47.69% | 8 | 78 | 78.32% |
| SOXL240510P00045500 | 2024-05-02 3:45PM EDT | 45.50 | 9.27 | 6.60 | 6.85 | 0.00 | - | 1 | 6 | 82.62% |
| SOXL240510P00046000 | 2024-04-30 10:20AM EDT | 46.00 | 5.89 | 6.60 | 7.75 | 0.00 | - | 3 | 114 | 80.86% |
| SOXL240510P00046500 | 2024-05-02 3:46PM EDT | 46.50 | 10.27 | 7.05 | 8.45 | 0.00 | - | 2 | 23 | 93.75% |
| SOXL240510P00047000 | 2024-05-01 2:50PM EDT | 47.00 | 10.62 | 7.65 | 9.30 | 0.00 | - | 35 | 57 | 118.75% |
| SOXL240510P00047500 | 2024-05-02 3:45PM EDT | 47.50 | 11.26 | 7.10 | 10.40 | 0.00 | - | 1 | 38 | 101.76% |
| SOXL240510P00048000 | 2024-04-30 1:31PM EDT | 48.00 | 9.09 | 7.30 | 10.95 | 0.00 | - | 3 | 7 | 88.28% |
| SOXL240510P00048500 | 2024-04-26 3:22PM EDT | 48.50 | 8.95 | 7.90 | 11.50 | 0.00 | - | 29 | 28 | 103.32% |
| SOXL240510P00049000 | 2024-04-30 10:30AM EDT | 49.00 | 8.85 | 8.40 | 11.95 | 0.00 | - | 1 | 22 | 103.32% |
| SOXL240510P00049500 | 2024-04-30 12:55PM EDT | 49.50 | 10.70 | 9.05 | 11.75 | 0.00 | - | 11 | 4 | 195.31% |
| SOXL240510P00050000 | 2024-04-26 9:35AM EDT | 50.00 | 10.65 | 9.25 | 12.95 | -2.04 | -16.08% | 1 | 80 | 96.09% |
| SOXL240510P00051000 | 2024-05-01 10:13AM EDT | 51.00 | 16.00 | 10.15 | 14.05 | 0.00 | - | 1 | 6 | 102.34% |
| SOXL240510P00051500 | 2024-04-19 10:45AM EDT | 51.50 | 18.11 | 10.65 | 14.50 | 0.00 | - | 3 | 2 | 98.44% |
| SOXL240510P00052000 | 2024-04-22 3:39PM EDT | 52.00 | 20.00 | 11.40 | 14.75 | 0.00 | - | 5 | 4 | 100.78% |
| SOXL240510P00052500 | 2024-04-25 3:18PM EDT | 52.50 | 14.75 | 11.65 | 15.50 | 0.00 | - | 1 | 5 | 103.91% |
| SOXL240510P00053000 | 2024-04-15 3:44PM EDT | 53.00 | 14.00 | 12.15 | 16.05 | 0.00 | - | 1 | 0 | 114.06% |
| SOXL240510P00055000 | 2024-04-01 10:01AM EDT | 55.00 | 8.70 | 19.55 | 21.25 | 0.00 | - | - | 2 | 413.87% |
| SOXL240510P00056000 | 2024-04-15 10:23AM EDT | 56.00 | 14.35 | 15.20 | 19.00 | 0.00 | - | 3 | 2 | 130.47% |
| SOXL240510P00065000 | 2024-04-15 11:33AM EDT | 65.00 | 22.90 | 24.35 | 27.90 | 0.00 | - | - | 0 | 180.86% |
© 2024 Yahoo. All rights reserved.