Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL260116C00005000 | 2024-06-18 10:28AM EDT | 5.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 542 | 0.00% |
| SOXL260116C00010000 | 2024-06-17 12:59PM EDT | 10.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 7 | 372 | 0.00% |
| SOXL260116C00012000 | 2024-06-18 2:49PM EDT | 12.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.00% |
| SOXL260116C00013000 | 2024-04-26 9:30AM EDT | 13.00 | 29.04 | 37.50 | 42.50 | 0.00 | - | 100 | 241 | 0.00% |
| SOXL260116C00014000 | 2024-06-07 12:40PM EDT | 14.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 0.00% |
| SOXL260116C00015000 | 2024-06-13 9:30AM EDT | 15.00 | 46.73 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| SOXL260116C00016000 | 2024-06-18 9:30AM EDT | 16.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 0.00% |
| SOXL260116C00017000 | 2024-06-04 10:23AM EDT | 17.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| SOXL260116C00018000 | 2024-06-18 2:26PM EDT | 18.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 13 | 353 | 0.00% |
| SOXL260116C00019000 | 2024-06-13 2:23PM EDT | 19.00 | 44.16 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 0.00% |
| SOXL260116C00020000 | 2024-06-18 3:34PM EDT | 20.00 | 48.01 | 0.00 | 0.00 | 0.00 | - | 51 | 1,070 | 0.00% |
| SOXL260116C00021000 | 2024-06-18 12:40PM EDT | 21.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| SOXL260116C00022000 | 2024-06-18 11:45AM EDT | 22.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 8 | 237 | 0.00% |
| SOXL260116C00023000 | 2024-06-14 9:34AM EDT | 23.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 7 | 270 | 0.00% |
| SOXL260116C00024000 | 2024-06-14 10:22AM EDT | 24.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 2 | 638 | 0.00% |
| SOXL260116C00025000 | 2024-06-18 1:26PM EDT | 25.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,481 | 0.00% |
| SOXL260116C00026000 | 2024-06-11 2:55PM EDT | 26.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 824 | 0.00% |
| SOXL260116C00027000 | 2024-06-14 11:48AM EDT | 27.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 6 | 616 | 0.00% |
| SOXL260116C00028000 | 2024-06-13 9:48AM EDT | 28.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 2 | 598 | 0.00% |
| SOXL260116C00029000 | 2024-06-06 3:47PM EDT | 29.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 5 | 764 | 0.00% |
| SOXL260116C00030000 | 2024-06-18 3:57PM EDT | 30.00 | 41.97 | 0.00 | 0.00 | 0.00 | - | 14 | 2,253 | 0.00% |
| SOXL260116C00031000 | 2024-06-13 10:31AM EDT | 31.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,259 | 0.00% |
| SOXL260116C00032000 | 2024-06-18 9:57AM EDT | 32.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,050 | 0.00% |
| SOXL260116C00033000 | 2024-06-17 1:48PM EDT | 33.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 0.00% |
| SOXL260116C00034000 | 2024-06-17 9:43AM EDT | 34.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| SOXL260116C00035000 | 2024-06-18 2:01PM EDT | 35.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 65 | 1,907 | 0.00% |
| SOXL260116C00036000 | 2024-06-18 3:01PM EDT | 36.00 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| SOXL260116C00037000 | 2024-06-17 9:45AM EDT | 37.00 | 34.47 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| SOXL260116C00038000 | 2024-06-18 9:55AM EDT | 38.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,750 | 0.00% |
| SOXL260116C00039000 | 2024-06-18 9:55AM EDT | 39.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 3 | 1,675 | 0.00% |
| SOXL260116C00040000 | 2024-06-18 3:10PM EDT | 40.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,384 | 0.00% |
| SOXL260116C00041000 | 2024-06-17 11:16AM EDT | 41.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| SOXL260116C00042000 | 2024-06-14 1:17PM EDT | 42.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 0.00% |
| SOXL260116C00043000 | 2024-06-18 1:56PM EDT | 43.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| SOXL260116C00044000 | 2024-06-14 11:01AM EDT | 44.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 0.00% |
| SOXL260116C00045000 | 2024-06-18 3:03PM EDT | 45.00 | 33.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,210 | 0.00% |
| SOXL260116C00046000 | 2024-06-18 11:04AM EDT | 46.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 5 | 646 | 0.00% |
| SOXL260116C00047000 | 2024-06-17 2:42PM EDT | 47.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| SOXL260116C00048000 | 2024-06-18 1:54PM EDT | 48.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 81 | 138 | 0.00% |
| SOXL260116C00049000 | 2024-06-18 1:57PM EDT | 49.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SOXL260116C00050000 | 2024-06-18 1:59PM EDT | 50.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 19 | 1,774 | 0.00% |
| SOXL260116C00051000 | 2024-06-18 10:36AM EDT | 51.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| SOXL260116C00052000 | 2024-06-18 1:52PM EDT | 52.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 5 | 558 | 0.00% |
| SOXL260116C00053000 | 2024-06-18 3:36PM EDT | 53.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| SOXL260116C00054000 | 2024-06-17 2:01PM EDT | 54.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| SOXL260116C00055000 | 2024-06-18 2:45PM EDT | 55.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 94 | 2,311 | 0.00% |
| SOXL260116C00056000 | 2024-06-14 10:22AM EDT | 56.00 | 24.84 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| SOXL260116C00057000 | 2024-06-17 3:53PM EDT | 57.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| SOXL260116C00058000 | 2024-06-18 12:13PM EDT | 58.00 | 29.06 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| SOXL260116C00059000 | 2024-06-18 11:17AM EDT | 59.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SOXL260116C00060000 | 2024-06-18 3:20PM EDT | 60.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 216 | 683 | 0.00% |
| SOXL260116C00061000 | 2024-06-18 10:40AM EDT | 61.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,355 | 0.00% |
| SOXL260116C00062000 | 2024-06-18 10:53AM EDT | 62.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| SOXL260116C00063000 | 2024-06-18 11:21AM EDT | 63.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 16 | 370 | 0.00% |
| SOXL260116C00065000 | 2024-06-18 3:03PM EDT | 65.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 13 | 260 | 0.00% |
| SOXL260116C00066000 | 2024-06-18 2:23PM EDT | 66.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 33 | 77 | 0.20% |
| SOXL260116C00070000 | 2024-06-18 3:55PM EDT | 70.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 167 | 1,180 | 1.56% |
| SOXL260116C00075000 | 2024-06-18 1:57PM EDT | 75.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 161 | 660 | 3.13% |
| SOXL260116C00080000 | 2024-06-18 1:55PM EDT | 80.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 307 | 718 | 3.13% |
| SOXL260116C00084000 | 2024-06-18 3:42PM EDT | 84.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 445 | 2,187 | 3.13% |
| SOXL260116C00085000 | 2024-06-18 3:26PM EDT | 85.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 550 | 282 | 6.25% |
| SOXL260116C00090000 | 2024-06-18 3:51PM EDT | 90.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 427 | 526 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL260116P00005000 | 2024-06-18 11:51AM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 2,282 | 50.00% |
| SOXL260116P00010000 | 2024-06-18 9:34AM EDT | 10.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,758 | 25.00% |
| SOXL260116P00012000 | 2024-06-17 2:44PM EDT | 12.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 25.00% |
| SOXL260116P00013000 | 2024-06-18 3:20PM EDT | 13.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 25.00% |
| SOXL260116P00014000 | 2024-06-18 10:26AM EDT | 14.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 590 | 25.00% |
| SOXL260116P00015000 | 2024-06-18 9:32AM EDT | 15.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 99 | 520 | 25.00% |
| SOXL260116P00016000 | 2024-06-12 3:52PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 25.00% |
| SOXL260116P00017000 | 2024-06-18 10:29AM EDT | 17.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 15 | 206 | 25.00% |
| SOXL260116P00018000 | 2024-06-18 12:26PM EDT | 18.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 267 | 25.00% |
| SOXL260116P00019000 | 2024-06-18 2:05PM EDT | 19.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 51 | 98 | 25.00% |
| SOXL260116P00020000 | 2024-06-18 3:17PM EDT | 20.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,142 | 25.00% |
| SOXL260116P00021000 | 2024-06-18 3:26PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 399 | 25.00% |
| SOXL260116P00022000 | 2024-06-18 1:44PM EDT | 22.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 25.00% |
| SOXL260116P00023000 | 2024-06-18 1:55PM EDT | 23.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 12.50% |
| SOXL260116P00024000 | 2024-06-18 3:30PM EDT | 24.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 12.50% |
| SOXL260116P00025000 | 2024-06-18 3:32PM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 370 | 12.50% |
| SOXL260116P00026000 | 2024-06-14 2:49PM EDT | 26.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 12.50% |
| SOXL260116P00027000 | 2024-06-13 12:38PM EDT | 27.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 12.50% |
| SOXL260116P00028000 | 2024-06-18 1:44PM EDT | 28.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 15 | 138 | 12.50% |
| SOXL260116P00029000 | 2024-06-17 3:26PM EDT | 29.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| SOXL260116P00030000 | 2024-06-18 3:30PM EDT | 30.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 27 | 418 | 12.50% |
| SOXL260116P00031000 | 2024-06-18 11:50AM EDT | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 399 | 12.50% |
| SOXL260116P00032000 | 2024-06-18 12:31PM EDT | 32.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
| SOXL260116P00033000 | 2024-06-18 12:31PM EDT | 33.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 12.50% |
| SOXL260116P00034000 | 2024-06-18 2:24PM EDT | 34.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| SOXL260116P00035000 | 2024-06-18 3:54PM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 805 | 12.50% |
| SOXL260116P00036000 | 2024-06-18 12:31PM EDT | 36.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 12.50% |
| SOXL260116P00037000 | 2024-06-17 3:51PM EDT | 37.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| SOXL260116P00038000 | 2024-06-18 2:57PM EDT | 38.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 12.50% |
| SOXL260116P00039000 | 2024-06-18 2:27PM EDT | 39.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 34 | 75 | 6.25% |
| SOXL260116P00040000 | 2024-06-18 2:09PM EDT | 40.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 108 | 502 | 6.25% |
| SOXL260116P00041000 | 2024-06-18 2:57PM EDT | 41.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 6.25% |
| SOXL260116P00042000 | 2024-06-17 3:23PM EDT | 42.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| SOXL260116P00043000 | 2024-06-10 3:28PM EDT | 43.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| SOXL260116P00044000 | 2024-06-17 3:51PM EDT | 44.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
| SOXL260116P00045000 | 2024-06-18 3:32PM EDT | 45.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 19 | 120 | 6.25% |
| SOXL260116P00046000 | 2024-06-12 3:23PM EDT | 46.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| SOXL260116P00047000 | 2024-06-14 12:36PM EDT | 47.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 6.25% |
| SOXL260116P00048000 | 2024-06-14 12:15PM EDT | 48.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| SOXL260116P00049000 | 2024-06-18 10:25AM EDT | 49.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 6.25% |
| SOXL260116P00050000 | 2024-06-18 3:32PM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 6.25% |
| SOXL260116P00051000 | 2024-06-07 3:38PM EDT | 51.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 41 | 59 | 3.13% |
| SOXL260116P00052000 | 2024-06-13 10:42AM EDT | 52.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| SOXL260116P00053000 | 2024-06-18 1:42PM EDT | 53.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| SOXL260116P00054000 | 2024-06-12 3:03PM EDT | 54.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 3.13% |
| SOXL260116P00055000 | 2024-06-17 10:30AM EDT | 55.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 3.13% |
| SOXL260116P00056000 | 2024-05-09 2:10PM EDT | 56.00 | 26.47 | 21.70 | 22.50 | 0.00 | - | 7 | 6 | 92.20% |
| SOXL260116P00057000 | 2024-06-12 3:00PM EDT | 57.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SOXL260116P00058000 | 2024-06-17 1:48PM EDT | 58.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| SOXL260116P00059000 | 2024-06-18 3:46PM EDT | 59.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| SOXL260116P00060000 | 2024-06-18 11:28AM EDT | 60.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 49 | 65 | 1.56% |
| SOXL260116P00061000 | 2024-06-17 1:01PM EDT | 61.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 1.56% |
| SOXL260116P00062000 | 2024-06-18 10:40AM EDT | 62.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.78% |
| SOXL260116P00063000 | 2024-06-13 11:36AM EDT | 63.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.78% |
| SOXL260116P00065000 | 2024-06-18 12:54PM EDT | 65.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.10% |
| SOXL260116P00070000 | 2024-06-18 2:05PM EDT | 70.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.00% |
| SOXL260116P00075000 | 2024-04-30 3:38PM EDT | 75.00 | 42.30 | 34.95 | 38.00 | 0.00 | - | 30 | 31 | 94.69% |
| SOXL260116P00080000 | 2024-06-18 3:23PM EDT | 80.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| SOXL260116P00084000 | 2024-06-18 3:30PM EDT | 84.00 | 36.03 | 0.00 | 0.00 | 0.00 | - | 7 | 242 | 0.00% |
© 2024 Yahoo. All rights reserved.