Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240628C00027000 | 2024-05-29 10:19AM EDT | 27.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SOXL240628C00028000 | 2024-06-04 10:00AM EDT | 28.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| SOXL240628C00029000 | 2024-05-23 11:04AM EDT | 29.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXL240628C00030000 | 2024-05-24 12:20PM EDT | 30.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240628C00031000 | 2024-05-23 10:09AM EDT | 31.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |
| SOXL240628C00032000 | 2024-06-18 10:59AM EDT | 32.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SOXL240628C00033000 | 2024-05-24 12:22PM EDT | 33.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SOXL240628C00035000 | 2024-06-18 3:42PM EDT | 35.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| SOXL240628C00035500 | 2024-05-17 1:59PM EDT | 35.50 | 11.35 | 22.20 | 26.45 | 0.00 | - | 2 | 1 | 0.00% |
| SOXL240628C00036000 | 2024-06-12 3:52PM EDT | 36.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SOXL240628C00036500 | 2024-05-29 12:40PM EDT | 36.50 | 15.73 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| SOXL240628C00037000 | 2024-06-18 1:41PM EDT | 37.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SOXL240628C00037500 | 2024-06-10 10:55AM EDT | 37.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| SOXL240628C00038000 | 2024-06-14 1:16PM EDT | 38.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| SOXL240628C00038500 | 2024-06-03 10:47AM EDT | 38.50 | 10.49 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| SOXL240628C00039000 | 2024-06-14 11:00AM EDT | 39.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SOXL240628C00039500 | 2024-06-14 3:52PM EDT | 39.50 | 20.67 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| SOXL240628C00040000 | 2024-06-18 1:35PM EDT | 40.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| SOXL240628C00040500 | 2024-05-23 9:37AM EDT | 40.50 | 13.19 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| SOXL240628C00041000 | 2024-06-18 3:38PM EDT | 41.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| SOXL240628C00041500 | 2024-06-18 3:39PM EDT | 41.50 | 24.16 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SOXL240628C00042000 | 2024-06-18 3:48PM EDT | 42.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 0.00% |
| SOXL240628C00042500 | 2024-06-17 3:31PM EDT | 42.50 | 20.28 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| SOXL240628C00043000 | 2024-06-18 11:30AM EDT | 43.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| SOXL240628C00043500 | 2024-06-18 10:07AM EDT | 43.50 | 21.54 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SOXL240628C00044000 | 2024-06-17 3:20PM EDT | 44.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| SOXL240628C00044500 | 2024-06-17 10:48AM EDT | 44.50 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SOXL240628C00045000 | 2024-06-18 2:25PM EDT | 45.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| SOXL240628C00046000 | 2024-06-18 3:45PM EDT | 46.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 25 | 94 | 0.00% |
| SOXL240628C00046500 | 2024-06-18 11:54AM EDT | 46.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| SOXL240628C00047000 | 2024-06-18 12:40PM EDT | 47.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 21 | 130 | 0.00% |
| SOXL240628C00047500 | 2024-06-17 11:13AM EDT | 47.50 | 13.01 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| SOXL240628C00048000 | 2024-06-14 2:30PM EDT | 48.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 17 | 236 | 0.00% |
| SOXL240628C00048500 | 2024-06-17 12:18PM EDT | 48.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| SOXL240628C00049000 | 2024-06-18 11:14AM EDT | 49.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| SOXL240628C00049500 | 2024-06-14 10:47AM EDT | 49.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SOXL240628C00050000 | 2024-06-18 3:46PM EDT | 50.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 28 | 1,392 | 0.00% |
| SOXL240628C00050500 | 2024-06-17 10:06AM EDT | 50.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SOXL240628C00051000 | 2024-06-18 3:21PM EDT | 51.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 24 | 217 | 0.00% |
| SOXL240628C00051500 | 2024-06-18 12:35PM EDT | 51.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 0.00% |
| SOXL240628C00052000 | 2024-06-18 3:51PM EDT | 52.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 31 | 639 | 0.00% |
| SOXL240628C00053000 | 2024-06-18 3:34PM EDT | 53.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 23 | 356 | 0.00% |
| SOXL240628C00054000 | 2024-06-18 3:26PM EDT | 54.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 172 | 394 | 0.00% |
| SOXL240628C00055000 | 2024-06-18 3:54PM EDT | 55.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 206 | 576 | 0.00% |
| SOXL240628C00056000 | 2024-06-18 2:32PM EDT | 56.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 42 | 349 | 0.00% |
| SOXL240628C00057000 | 2024-06-18 3:48PM EDT | 57.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 78 | 3,121 | 0.00% |
| SOXL240628C00058000 | 2024-06-18 3:36PM EDT | 58.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 78 | 1,389 | 0.00% |
| SOXL240628C00059000 | 2024-06-18 2:11PM EDT | 59.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 61 | 605 | 0.00% |
| SOXL240628C00060000 | 2024-06-18 3:51PM EDT | 60.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 565 | 2,898 | 0.00% |
| SOXL240628C00061000 | 2024-06-18 3:47PM EDT | 61.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 324 | 580 | 0.00% |
| SOXL240628C00062000 | 2024-06-18 3:58PM EDT | 62.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 599 | 499 | 0.00% |
| SOXL240628C00063000 | 2024-06-18 3:59PM EDT | 63.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 337 | 385 | 0.00% |
| SOXL240628C00064000 | 2024-06-18 3:57PM EDT | 64.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 505 | 265 | 0.00% |
| SOXL240628C00065000 | 2024-06-18 3:59PM EDT | 65.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2,263 | 2,824 | 0.00% |
| SOXL240628C00066000 | 2024-06-18 3:59PM EDT | 66.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 895 | 355 | 3.13% |
| SOXL240628C00067000 | 2024-06-18 3:59PM EDT | 67.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 182 | 149 | 6.25% |
| SOXL240628C00068000 | 2024-06-18 3:48PM EDT | 68.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 202 | 215 | 6.25% |
| SOXL240628C00069000 | 2024-06-18 3:59PM EDT | 69.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 241 | 193 | 12.50% |
| SOXL240628C00070000 | 2024-06-18 3:59PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,038 | 1,445 | 12.50% |
| SOXL240628C00071000 | 2024-06-18 3:26PM EDT | 71.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 90 | 224 | 12.50% |
| SOXL240628C00072000 | 2024-06-18 3:34PM EDT | 72.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 216 | 504 | 12.50% |
| SOXL240628C00073000 | 2024-06-18 3:53PM EDT | 73.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 760 | 234 | 12.50% |
| SOXL240628C00074000 | 2024-06-18 3:41PM EDT | 74.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 105 | 126 | 25.00% |
| SOXL240628C00075000 | 2024-06-18 3:54PM EDT | 75.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 634 | 628 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240628P00025000 | 2024-06-18 2:45PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 896 | 50.00% |
| SOXL240628P00027000 | 2024-06-03 11:24AM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| SOXL240628P00028000 | 2024-05-29 2:56PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| SOXL240628P00029000 | 2024-06-05 3:28PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| SOXL240628P00030000 | 2024-06-18 3:43PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 268 | 2,563 | 50.00% |
| SOXL240628P00031000 | 2024-06-17 10:49AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 50.00% |
| SOXL240628P00032000 | 2024-06-18 10:48AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 356 | 50.00% |
| SOXL240628P00033000 | 2024-06-18 3:30PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 347 | 50.00% |
| SOXL240628P00034000 | 2024-06-18 3:30PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| SOXL240628P00034500 | 2024-06-12 11:37AM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 50.00% |
| SOXL240628P00035000 | 2024-06-18 1:55PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 776 | 50.00% |
| SOXL240628P00035500 | 2024-06-18 11:00AM EDT | 35.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 50.00% |
| SOXL240628P00036000 | 2024-06-17 10:24AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 50.00% |
| SOXL240628P00036500 | 2024-06-18 11:08AM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| SOXL240628P00037000 | 2024-06-18 3:51PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 58 | 50.00% |
| SOXL240628P00037500 | 2024-06-17 9:30AM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 50.00% |
| SOXL240628P00038000 | 2024-06-18 1:51PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 230 | 50.00% |
| SOXL240628P00038500 | 2024-06-12 12:09PM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 50.00% |
| SOXL240628P00039000 | 2024-06-18 12:18PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 50.00% |
| SOXL240628P00039500 | 2024-06-11 3:32PM EDT | 39.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 244 | 50.00% |
| SOXL240628P00040000 | 2024-06-18 3:43PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 276 | 967 | 50.00% |
| SOXL240628P00040500 | 2024-06-17 10:29AM EDT | 40.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| SOXL240628P00041000 | 2024-06-18 3:40PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 93 | 229 | 50.00% |
| SOXL240628P00041500 | 2024-06-18 12:03PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 50.00% |
| SOXL240628P00042000 | 2024-06-18 3:42PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 571 | 50.00% |
| SOXL240628P00042500 | 2024-06-13 12:53PM EDT | 42.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 50.00% |
| SOXL240628P00043000 | 2024-06-18 1:53PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 193 | 50.00% |
| SOXL240628P00043500 | 2024-06-18 1:41PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 233 | 334 | 50.00% |
| SOXL240628P00044000 | 2024-06-18 2:09PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 278 | 50.00% |
| SOXL240628P00044500 | 2024-06-17 1:19PM EDT | 44.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 50.00% |
| SOXL240628P00045000 | 2024-06-18 3:51PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 353 | 717 | 50.00% |
| SOXL240628P00046000 | 2024-06-18 10:46AM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 434 | 50.00% |
| SOXL240628P00046500 | 2024-06-18 11:55AM EDT | 46.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| SOXL240628P00047000 | 2024-06-18 3:40PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 251 | 50.00% |
| SOXL240628P00047500 | 2024-06-18 3:16PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 117 | 50.00% |
| SOXL240628P00048000 | 2024-06-18 1:28PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 479 | 50.00% |
| SOXL240628P00048500 | 2024-06-18 12:54PM EDT | 48.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| SOXL240628P00049000 | 2024-06-18 3:54PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 263 | 50.00% |
| SOXL240628P00049500 | 2024-06-18 2:07PM EDT | 49.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 50.00% |
| SOXL240628P00050000 | 2024-06-18 3:41PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 566 | 1,196 | 50.00% |
| SOXL240628P00050500 | 2024-06-18 3:35PM EDT | 50.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 50.00% |
| SOXL240628P00051000 | 2024-06-18 3:39PM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 411 | 25.00% |
| SOXL240628P00051500 | 2024-06-18 2:54PM EDT | 51.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 232 | 360 | 25.00% |
| SOXL240628P00052000 | 2024-06-18 3:59PM EDT | 52.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 171 | 430 | 25.00% |
| SOXL240628P00053000 | 2024-06-18 3:37PM EDT | 53.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,389 | 1,584 | 25.00% |
| SOXL240628P00054000 | 2024-06-18 3:50PM EDT | 54.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 356 | 915 | 25.00% |
| SOXL240628P00055000 | 2024-06-18 3:59PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 677 | 1,191 | 25.00% |
| SOXL240628P00056000 | 2024-06-18 3:54PM EDT | 56.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 394 | 1,309 | 25.00% |
| SOXL240628P00057000 | 2024-06-18 3:52PM EDT | 57.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,064 | 1,436 | 25.00% |
| SOXL240628P00058000 | 2024-06-18 3:57PM EDT | 58.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,363 | 1,416 | 25.00% |
| SOXL240628P00059000 | 2024-06-18 3:59PM EDT | 59.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 887 | 811 | 12.50% |
| SOXL240628P00060000 | 2024-06-18 3:59PM EDT | 60.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2,863 | 2,404 | 12.50% |
| SOXL240628P00061000 | 2024-06-18 3:59PM EDT | 61.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 340 | 294 | 12.50% |
| SOXL240628P00062000 | 2024-06-18 3:57PM EDT | 62.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 404 | 362 | 6.25% |
| SOXL240628P00063000 | 2024-06-18 3:59PM EDT | 63.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 299 | 256 | 6.25% |
| SOXL240628P00064000 | 2024-06-18 3:58PM EDT | 64.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 553 | 426 | 3.13% |
| SOXL240628P00065000 | 2024-06-18 3:59PM EDT | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 606 | 788 | 0.78% |
| SOXL240628P00070000 | 2024-06-18 3:44PM EDT | 70.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 148 | 144 | 0.00% |
© 2024 Yahoo. All rights reserved.