Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240816C00016000 | 2024-06-14 2:12PM EDT | 16.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| SOXL240816C00017000 | 2024-06-18 2:53PM EDT | 17.00 | 48.28 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SOXL240816C00018000 | 2024-06-10 10:50AM EDT | 18.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SOXL240816C00019000 | 2024-06-18 2:53PM EDT | 19.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| SOXL240816C00020000 | 2024-06-18 2:56PM EDT | 20.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 0.00% |
| SOXL240816C00021000 | 2024-06-18 1:59PM EDT | 21.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SOXL240816C00022000 | 2024-06-18 10:26AM EDT | 22.00 | 42.82 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| SOXL240816C00023000 | 2024-06-07 10:18AM EDT | 23.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| SOXL240816C00024000 | 2024-06-06 12:18PM EDT | 24.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| SOXL240816C00025000 | 2024-06-18 10:26AM EDT | 25.00 | 39.91 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| SOXL240816C00026000 | 2024-06-18 11:50AM EDT | 26.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| SOXL240816C00027000 | 2024-06-12 12:43PM EDT | 27.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 100 | 206 | 0.00% |
| SOXL240816C00028000 | 2024-06-07 3:31PM EDT | 28.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| SOXL240816C00029000 | 2024-06-17 10:58AM EDT | 29.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 0.00% |
| SOXL240816C00030000 | 2024-06-18 2:28PM EDT | 30.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 13 | 668 | 0.00% |
| SOXL240816C00031000 | 2024-06-17 10:28AM EDT | 31.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 14 | 235 | 0.00% |
| SOXL240816C00032000 | 2024-06-18 1:03PM EDT | 32.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| SOXL240816C00033000 | 2024-06-13 12:11PM EDT | 33.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| SOXL240816C00034000 | 2024-06-18 12:10PM EDT | 34.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| SOXL240816C00035000 | 2024-06-18 11:26AM EDT | 35.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 28 | 892 | 0.00% |
| SOXL240816C00036000 | 2024-06-18 2:24PM EDT | 36.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,227 | 0.00% |
| SOXL240816C00037000 | 2024-06-14 10:42AM EDT | 37.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| SOXL240816C00038000 | 2024-06-14 2:49PM EDT | 38.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| SOXL240816C00039000 | 2024-06-18 3:54PM EDT | 39.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 36 | 187 | 0.00% |
| SOXL240816C00040000 | 2024-06-18 2:03PM EDT | 40.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 39 | 2,047 | 0.00% |
| SOXL240816C00041000 | 2024-06-18 1:59PM EDT | 41.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 136 | 707 | 0.00% |
| SOXL240816C00042000 | 2024-06-18 1:01PM EDT | 42.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 53 | 458 | 0.00% |
| SOXL240816C00043000 | 2024-06-18 2:08PM EDT | 43.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 37 | 619 | 0.00% |
| SOXL240816C00044000 | 2024-06-18 1:12PM EDT | 44.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 0.00% |
| SOXL240816C00045000 | 2024-06-18 3:09PM EDT | 45.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 96 | 4,052 | 0.00% |
| SOXL240816C00046000 | 2024-06-18 11:45AM EDT | 46.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 11 | 1,022 | 0.00% |
| SOXL240816C00047000 | 2024-06-18 12:42PM EDT | 47.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 35 | 417 | 0.00% |
| SOXL240816C00048000 | 2024-06-18 2:13PM EDT | 48.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 3 | 1,016 | 0.00% |
| SOXL240816C00049000 | 2024-06-18 11:17AM EDT | 49.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 18 | 621 | 0.00% |
| SOXL240816C00050000 | 2024-06-18 3:49PM EDT | 50.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 351 | 9,088 | 0.00% |
| SOXL240816C00051000 | 2024-06-18 10:45AM EDT | 51.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 0.00% |
| SOXL240816C00052000 | 2024-06-18 2:59PM EDT | 52.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 65 | 456 | 0.00% |
| SOXL240816C00053000 | 2024-06-18 1:54PM EDT | 53.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 14 | 516 | 0.00% |
| SOXL240816C00054000 | 2024-06-18 1:28PM EDT | 54.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 9 | 427 | 0.00% |
| SOXL240816C00055000 | 2024-06-18 3:56PM EDT | 55.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 383 | 3,847 | 0.00% |
| SOXL240816C00056000 | 2024-06-18 2:21PM EDT | 56.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 556 | 0.00% |
| SOXL240816C00057000 | 2024-06-18 1:12PM EDT | 57.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| SOXL240816C00058000 | 2024-06-18 3:53PM EDT | 58.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 49 | 377 | 0.00% |
| SOXL240816C00059000 | 2024-06-18 2:29PM EDT | 59.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 58 | 305 | 0.00% |
| SOXL240816C00060000 | 2024-06-18 3:53PM EDT | 60.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 216 | 1,321 | 0.00% |
| SOXL240816C00061000 | 2024-06-18 2:14PM EDT | 61.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 42 | 314 | 0.00% |
| SOXL240816C00062000 | 2024-06-18 3:52PM EDT | 62.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 35 | 369 | 0.00% |
| SOXL240816C00063000 | 2024-06-18 3:46PM EDT | 63.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 138 | 1,944 | 0.00% |
| SOXL240816C00064000 | 2024-06-18 2:40PM EDT | 64.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 83 | 55 | 0.00% |
| SOXL240816C00065000 | 2024-06-18 3:59PM EDT | 65.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 238 | 1,791 | 0.00% |
| SOXL240816C00066000 | 2024-06-18 2:02PM EDT | 66.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 48 | 46 | 0.78% |
| SOXL240816C00068000 | 2024-06-18 3:45PM EDT | 68.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 48 | 51 | 3.13% |
| SOXL240816C00070000 | 2024-06-18 3:48PM EDT | 70.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3,302 | 1,636 | 3.13% |
| SOXL240816C00073000 | 2024-06-18 2:03PM EDT | 73.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 33 | 52 | 6.25% |
| SOXL240816C00075000 | 2024-06-18 3:57PM EDT | 75.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 986 | 1,012 | 6.25% |
| SOXL240816C00080000 | 2024-06-18 3:56PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 880 | 2,954 | 12.50% |
| SOXL240816C00084000 | 2024-06-18 2:01PM EDT | 84.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 125 | 1,137 | 12.50% |
| SOXL240816C00085000 | 2024-06-18 3:02PM EDT | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 72 | 84 | 12.50% |
| SOXL240816C00090000 | 2024-06-18 2:33PM EDT | 90.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 88 | 470 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240816P00016000 | 2024-06-14 9:33AM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,779 | 50.00% |
| SOXL240816P00017000 | 2024-06-18 2:24PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 50.00% |
| SOXL240816P00018000 | 2024-06-18 1:31PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 50.00% |
| SOXL240816P00019000 | 2024-06-12 1:33PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 50.00% |
| SOXL240816P00020000 | 2024-06-18 3:18PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 1,072 | 50.00% |
| SOXL240816P00021000 | 2024-06-14 9:38AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 50.00% |
| SOXL240816P00022000 | 2024-06-18 3:14PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 941 | 50.00% |
| SOXL240816P00023000 | 2024-06-18 1:41PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 50.00% |
| SOXL240816P00024000 | 2024-06-05 1:26PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 478 | 50.00% |
| SOXL240816P00025000 | 2024-06-18 2:00PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 1,643 | 50.00% |
| SOXL240816P00026000 | 2024-06-18 2:55PM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 799 | 50.00% |
| SOXL240816P00027000 | 2024-06-18 1:24PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 357 | 50.00% |
| SOXL240816P00028000 | 2024-06-18 11:04AM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 50.00% |
| SOXL240816P00029000 | 2024-06-18 2:55PM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 903 | 50.00% |
| SOXL240816P00030000 | 2024-06-18 3:54PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 142 | 2,563 | 50.00% |
| SOXL240816P00031000 | 2024-06-18 12:42PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| SOXL240816P00032000 | 2024-06-17 9:37AM EDT | 32.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 50.00% |
| SOXL240816P00033000 | 2024-06-18 3:59PM EDT | 33.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 436 | 50.00% |
| SOXL240816P00034000 | 2024-06-18 12:57PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 25.00% |
| SOXL240816P00035000 | 2024-06-18 3:54PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 84 | 1,375 | 25.00% |
| SOXL240816P00036000 | 2024-06-18 12:46PM EDT | 36.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 277 | 25.00% |
| SOXL240816P00037000 | 2024-06-18 12:58PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 149 | 25.00% |
| SOXL240816P00038000 | 2024-06-18 3:07PM EDT | 38.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 87 | 811 | 25.00% |
| SOXL240816P00039000 | 2024-06-18 1:59PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 462 | 25.00% |
| SOXL240816P00040000 | 2024-06-18 3:54PM EDT | 40.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 112 | 1,557 | 25.00% |
| SOXL240816P00041000 | 2024-06-18 3:58PM EDT | 41.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 156 | 25.00% |
| SOXL240816P00042000 | 2024-06-18 3:36PM EDT | 42.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 323 | 25.00% |
| SOXL240816P00043000 | 2024-06-18 1:47PM EDT | 43.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 659 | 25.00% |
| SOXL240816P00044000 | 2024-06-18 3:54PM EDT | 44.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 25.00% |
| SOXL240816P00045000 | 2024-06-18 2:11PM EDT | 45.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 117 | 1,221 | 25.00% |
| SOXL240816P00046000 | 2024-06-18 2:37PM EDT | 46.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 143 | 25.00% |
| SOXL240816P00047000 | 2024-06-18 11:28AM EDT | 47.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 308 | 25.00% |
| SOXL240816P00048000 | 2024-06-18 3:05PM EDT | 48.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 28 | 173 | 12.50% |
| SOXL240816P00049000 | 2024-06-18 3:24PM EDT | 49.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 12.50% |
| SOXL240816P00050000 | 2024-06-18 3:24PM EDT | 50.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 241 | 1,844 | 12.50% |
| SOXL240816P00051000 | 2024-06-18 1:29PM EDT | 51.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 31 | 165 | 12.50% |
| SOXL240816P00052000 | 2024-06-18 2:28PM EDT | 52.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 32 | 149 | 12.50% |
| SOXL240816P00053000 | 2024-06-18 3:53PM EDT | 53.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 24 | 317 | 12.50% |
| SOXL240816P00054000 | 2024-06-18 3:28PM EDT | 54.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 168 | 12.50% |
| SOXL240816P00055000 | 2024-06-18 3:36PM EDT | 55.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 94 | 246 | 12.50% |
| SOXL240816P00056000 | 2024-06-18 3:23PM EDT | 56.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 97 | 194 | 12.50% |
| SOXL240816P00057000 | 2024-06-18 3:33PM EDT | 57.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 90 | 91 | 6.25% |
| SOXL240816P00058000 | 2024-06-18 3:28PM EDT | 58.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 46 | 92 | 6.25% |
| SOXL240816P00059000 | 2024-06-18 3:54PM EDT | 59.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 60 | 84 | 6.25% |
| SOXL240816P00060000 | 2024-06-18 2:51PM EDT | 60.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 153 | 513 | 6.25% |
| SOXL240816P00061000 | 2024-06-18 2:26PM EDT | 61.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 3.13% |
| SOXL240816P00062000 | 2024-06-18 3:32PM EDT | 62.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 29 | 63 | 3.13% |
| SOXL240816P00063000 | 2024-06-18 11:31AM EDT | 63.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 3.13% |
| SOXL240816P00065000 | 2024-06-18 3:58PM EDT | 65.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 272 | 142 | 0.39% |
| SOXL240816P00070000 | 2024-06-18 3:53PM EDT | 70.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 17 | 61 | 0.00% |
| SOXL240816P00075000 | 2024-06-18 3:45PM EDT | 75.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 147 | 0.00% |
| SOXL240816P00080000 | 2024-06-18 12:40PM EDT | 80.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 80 | 310 | 0.00% |
| SOXL240816P00084000 | 2024-06-18 1:48PM EDT | 84.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.