Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240426C00025000 | 2024-04-24 3:55PM EDT | 25.00 | 10.65 | 8.75 | 11.60 | +1.60 | +17.68% | 50 | 277 | 518.75% |
| SOXL240426C00026000 | 2024-04-24 3:49PM EDT | 26.00 | 9.35 | 8.45 | 10.60 | +3.25 | +53.28% | 7 | 12 | 206.25% |
| SOXL240426C00027000 | 2024-04-23 11:29AM EDT | 27.00 | 7.15 | 7.45 | 9.60 | 0.00 | - | 23 | 46 | 184.38% |
| SOXL240426C00028000 | 2024-04-24 1:07PM EDT | 28.00 | 7.25 | 7.40 | 8.35 | +0.84 | +13.10% | 9 | 189 | 275.00% |
| SOXL240426C00029000 | 2024-04-24 3:25PM EDT | 29.00 | 6.60 | 6.50 | 6.65 | +0.86 | +14.98% | 3 | 112 | 167.19% |
| SOXL240426C00030000 | 2024-04-24 2:28PM EDT | 30.00 | 5.20 | 5.55 | 6.30 | +0.70 | +15.56% | 125 | 702 | 223.44% |
| SOXL240426C00031000 | 2024-04-24 3:55PM EDT | 31.00 | 4.65 | 4.60 | 4.70 | +1.18 | +34.01% | 230 | 757 | 141.41% |
| SOXL240426C00032000 | 2024-04-24 3:55PM EDT | 32.00 | 3.75 | 3.70 | 3.80 | +1.09 | +40.98% | 460 | 1,365 | 134.77% |
| SOXL240426C00033000 | 2024-04-24 3:58PM EDT | 33.00 | 2.91 | 2.87 | 2.94 | +1.07 | +58.15% | 1,168 | 2,305 | 128.32% |
| SOXL240426C00034000 | 2024-04-24 3:57PM EDT | 34.00 | 2.15 | 2.13 | 2.28 | +0.85 | +65.38% | 1,690 | 4,006 | 129.69% |
| SOXL240426C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 1.51 | 1.48 | 1.53 | +0.66 | +77.65% | 4,620 | 7,754 | 119.53% |
| SOXL240426C00036000 | 2024-04-24 3:59PM EDT | 36.00 | 1.02 | 0.99 | 1.02 | +0.47 | +85.45% | 4,884 | 4,194 | 117.77% |
| SOXL240426C00036500 | 2024-04-24 3:55PM EDT | 36.50 | 0.80 | 0.80 | 0.83 | +0.40 | +100.00% | 2,860 | 2,833 | 118.16% |
| SOXL240426C00037000 | 2024-04-24 3:59PM EDT | 37.00 | 0.65 | 0.63 | 0.65 | +0.33 | +103.12% | 4,647 | 2,161 | 117.19% |
| SOXL240426C00037500 | 2024-04-24 3:59PM EDT | 37.50 | 0.49 | 0.49 | 0.52 | +0.26 | +113.04% | 2,393 | 762 | 117.38% |
| SOXL240426C00038000 | 2024-04-24 3:59PM EDT | 38.00 | 0.38 | 0.35 | 0.40 | +0.22 | +137.50% | 5,138 | 2,678 | 115.23% |
| SOXL240426C00038500 | 2024-04-24 3:39PM EDT | 38.50 | 0.29 | 0.28 | 0.30 | +0.16 | +123.08% | 471 | 1,101 | 115.82% |
| SOXL240426C00039000 | 2024-04-24 3:53PM EDT | 39.00 | 0.21 | 0.21 | 0.23 | +0.12 | +133.33% | 798 | 954 | 116.02% |
| SOXL240426C00039500 | 2024-04-24 3:59PM EDT | 39.50 | 0.16 | 0.16 | 0.17 | +0.07 | +77.78% | 374 | 710 | 116.41% |
| SOXL240426C00040000 | 2024-04-24 3:57PM EDT | 40.00 | 0.13 | 0.11 | 0.13 | +0.07 | +116.67% | 2,357 | 4,944 | 116.02% |
| SOXL240426C00040500 | 2024-04-24 3:56PM EDT | 40.50 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 332 | 484 | 116.80% |
| SOXL240426C00041000 | 2024-04-24 3:51PM EDT | 41.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 724 | 833 | 118.75% |
| SOXL240426C00041500 | 2024-04-24 1:12PM EDT | 41.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 364 | 302 | 118.75% |
| SOXL240426C00042000 | 2024-04-24 3:45PM EDT | 42.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 419 | 1,297 | 118.75% |
| SOXL240426C00042500 | 2024-04-24 2:18PM EDT | 42.50 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 100 | 639 | 121.88% |
| SOXL240426C00043000 | 2024-04-24 3:57PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 187 | 2,528 | 125.00% |
| SOXL240426C00043500 | 2024-04-24 1:22PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 155 | 4,025 | 126.56% |
| SOXL240426C00044000 | 2024-04-24 3:32PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 60 | 563 | 128.13% |
| SOXL240426C00044500 | 2024-04-24 3:13PM EDT | 44.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 50 | 147 | 139.06% |
| SOXL240426C00045000 | 2024-04-24 3:13PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 856 | 2,702 | 139.06% |
| SOXL240426C00045500 | 2024-04-24 3:55PM EDT | 45.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 551 | 143.75% |
| SOXL240426C00046000 | 2024-04-24 3:55PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 209 | 744 | 143.75% |
| SOXL240426C00046500 | 2024-04-24 10:28AM EDT | 46.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 276 | 156.25% |
| SOXL240426C00047000 | 2024-04-24 3:31PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 833 | 160.94% |
| SOXL240426C00047500 | 2024-04-24 1:53PM EDT | 47.50 | 0.10 | 0.00 | 0.08 | +0.07 | +233.33% | 2 | 471 | 189.84% |
| SOXL240426C00048000 | 2024-04-24 1:41PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 32 | 577 | 150.00% |
| SOXL240426C00048500 | 2024-04-24 1:08PM EDT | 48.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 176 | 221.88% |
| SOXL240426C00049000 | 2024-04-24 10:17AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 503 | 171.88% |
| SOXL240426C00049500 | 2024-04-19 3:46PM EDT | 49.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 204 | 251 | 323.44% |
| SOXL240426C00050000 | 2024-04-24 2:14PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,044 | 168.75% |
| SOXL240426C00050500 | 2024-04-24 1:09PM EDT | 50.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 149 | 187.50% |
| SOXL240426C00051000 | 2024-04-24 2:50PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 39 | 671 | 190.63% |
| SOXL240426C00051500 | 2024-04-22 10:49AM EDT | 51.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 137 | 350.78% |
| SOXL240426C00052000 | 2024-04-23 3:17PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 771 | 187.50% |
| SOXL240426C00052500 | 2024-04-17 1:07PM EDT | 52.50 | 0.08 | 0.00 | 0.12 | 0.00 | - | 21 | 165 | 257.81% |
| SOXL240426C00053000 | 2024-04-24 10:18AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 263 | 209.38% |
| SOXL240426C00053500 | 2024-04-19 2:06PM EDT | 53.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 196.88% |
| SOXL240426C00054000 | 2024-04-23 10:42AM EDT | 54.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 1 | 147 | 364.06% |
| SOXL240426C00054500 | 2024-04-22 1:29PM EDT | 54.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 263 | 206.25% |
| SOXL240426C00055000 | 2024-04-23 12:22PM EDT | 55.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 6 | 550 | 307.81% |
| SOXL240426C00055500 | 2024-04-19 10:04AM EDT | 55.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 93 | 400.39% |
| SOXL240426C00056000 | 2024-04-22 9:54AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 259 | 218.75% |
| SOXL240426C00056500 | 2024-04-12 10:06AM EDT | 56.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 89 | 412.11% |
| SOXL240426C00057000 | 2024-04-22 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 321 | 417.58% |
| SOXL240426C00060000 | 2024-04-23 12:15PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 442 | 450.39% |
| SOXL240426C00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 432 | 433.59% |
| SOXL240426C00070000 | 2024-04-23 10:33AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 581 | 312.50% |
| SOXL240426C00075000 | 2024-04-19 1:37PM EDT | 75.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 6 | 56 | 560.94% |
| SOXL240426C00080000 | 2024-04-11 2:46PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 400.00% |
| SOXL240426C00084000 | 2024-04-23 12:10PM EDT | 84.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 443.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240426P00025000 | 2024-04-24 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 191 | 1,019 | 193.75% |
| SOXL240426P00026000 | 2024-04-24 3:52PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 266 | 509 | 181.25% |
| SOXL240426P00027000 | 2024-04-24 3:49PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 118 | 696 | 168.75% |
| SOXL240426P00028000 | 2024-04-24 3:56PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 415 | 1,121 | 154.69% |
| SOXL240426P00029000 | 2024-04-24 3:32PM EDT | 29.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 2,195 | 2,657 | 150.78% |
| SOXL240426P00030000 | 2024-04-24 3:58PM EDT | 30.00 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 921 | 2,509 | 143.75% |
| SOXL240426P00031000 | 2024-04-24 3:58PM EDT | 31.00 | 0.13 | 0.13 | 0.14 | -0.15 | -53.57% | 833 | 1,599 | 135.16% |
| SOXL240426P00032000 | 2024-04-24 3:59PM EDT | 32.00 | 0.23 | 0.22 | 0.23 | -0.27 | -54.00% | 2,103 | 3,938 | 128.52% |
| SOXL240426P00033000 | 2024-04-24 3:58PM EDT | 33.00 | 0.38 | 0.37 | 0.39 | -0.35 | -47.95% | 3,056 | 1,596 | 123.63% |
| SOXL240426P00034000 | 2024-04-24 3:59PM EDT | 34.00 | 0.61 | 0.60 | 0.63 | -0.59 | -49.17% | 3,481 | 1,251 | 118.75% |
| SOXL240426P00035000 | 2024-04-24 3:59PM EDT | 35.00 | 0.99 | 0.96 | 1.19 | -0.81 | -45.00% | 3,908 | 2,066 | 125.39% |
| SOXL240426P00036000 | 2024-04-24 3:55PM EDT | 36.00 | 1.32 | 1.45 | 1.50 | -1.16 | -46.77% | 2,493 | 360 | 114.06% |
| SOXL240426P00036500 | 2024-04-24 3:44PM EDT | 36.50 | 1.85 | 1.75 | 1.81 | -0.99 | -34.86% | 2,016 | 177 | 113.67% |
| SOXL240426P00037000 | 2024-04-24 3:53PM EDT | 37.00 | 2.05 | 2.07 | 2.14 | -1.05 | -33.87% | 3,036 | 421 | 112.31% |
| SOXL240426P00037500 | 2024-04-24 3:38PM EDT | 37.50 | 2.49 | 2.31 | 2.50 | -1.01 | -28.86% | 152 | 964 | 104.49% |
| SOXL240426P00038000 | 2024-04-24 3:55PM EDT | 38.00 | 2.72 | 2.82 | 2.88 | -1.18 | -30.26% | 855 | 1,372 | 110.55% |
| SOXL240426P00038500 | 2024-04-24 2:47PM EDT | 38.50 | 3.60 | 3.20 | 3.30 | -0.75 | -17.24% | 126 | 370 | 108.40% |
| SOXL240426P00039000 | 2024-04-24 3:55PM EDT | 39.00 | 3.70 | 3.65 | 3.70 | -0.80 | -17.78% | 276 | 1,483 | 106.25% |
| SOXL240426P00039500 | 2024-04-24 1:24PM EDT | 39.50 | 4.75 | 4.05 | 4.20 | -0.20 | -4.04% | 24 | 216 | 105.47% |
| SOXL240426P00040000 | 2024-04-24 3:10PM EDT | 40.00 | 4.55 | 4.55 | 4.65 | -1.10 | -19.47% | 202 | 1,672 | 108.20% |
| SOXL240426P00040500 | 2024-04-24 11:03AM EDT | 40.50 | 5.20 | 5.00 | 5.95 | -0.99 | -15.99% | 19 | 62 | 185.55% |
| SOXL240426P00041000 | 2024-04-24 3:47PM EDT | 41.00 | 5.50 | 5.45 | 5.60 | -1.14 | -17.17% | 310 | 274 | 90.63% |
| SOXL240426P00041500 | 2024-04-24 2:24PM EDT | 41.50 | 6.25 | 5.95 | 6.10 | -1.00 | -13.79% | 16 | 466 | 96.88% |
| SOXL240426P00042000 | 2024-04-24 3:27PM EDT | 42.00 | 6.55 | 6.35 | 7.55 | -0.74 | -10.15% | 59 | 695 | 212.50% |
| SOXL240426P00042500 | 2024-04-24 9:47AM EDT | 42.50 | 5.30 | 5.80 | 7.20 | -3.00 | -36.14% | 6 | 15 | 175.39% |
| SOXL240426P00043000 | 2024-04-24 2:29PM EDT | 43.00 | 7.85 | 6.90 | 8.90 | -0.48 | -5.76% | 18 | 235 | 223.05% |
| SOXL240426P00043500 | 2024-04-24 9:41AM EDT | 43.50 | 6.44 | 5.90 | 9.95 | -2.94 | -31.34% | 1 | 1 | 427.34% |
| SOXL240426P00044000 | 2024-04-23 3:44PM EDT | 44.00 | 9.67 | 7.45 | 8.60 | 0.00 | - | 36 | 15 | 170.31% |
| SOXL240426P00044500 | 2024-04-24 9:49AM EDT | 44.50 | 8.00 | 7.00 | 9.25 | -0.32 | -3.85% | 2 | 0 | 219.53% |
| SOXL240426P00045000 | 2024-04-24 3:13PM EDT | 45.00 | 10.14 | 8.40 | 10.60 | -0.63 | -5.85% | 25 | 9 | 361.13% |
| SOXL240426P00045500 | 2024-04-24 3:13PM EDT | 45.50 | 10.61 | 8.90 | 11.10 | -3.89 | -26.83% | 8 | 2 | 370.70% |
| SOXL240426P00046000 | 2024-04-24 3:55PM EDT | 46.00 | 10.80 | 10.10 | 11.55 | -3.24 | -23.08% | 15 | 4 | 259.38% |
| SOXL240426P00046500 | 2024-04-24 3:55PM EDT | 46.50 | 11.27 | 9.25 | 12.75 | -2.73 | -19.50% | 6 | 1 | 468.36% |
| SOXL240426P00047000 | 2024-04-23 2:46PM EDT | 47.00 | 9.72 | 10.40 | 11.80 | -2.81 | -22.43% | 1 | 1 | 268.75% |
| SOXL240426P00047500 | 2024-04-22 11:38AM EDT | 47.50 | 16.34 | 11.80 | 12.80 | 0.00 | - | 20 | 0 | 276.17% |
| SOXL240426P00048000 | 2024-04-24 2:38PM EDT | 48.00 | 12.15 | 11.40 | 12.75 | -1.80 | -12.90% | 12 | 5 | 271.09% |
| SOXL240426P00048500 | 2024-04-22 9:39AM EDT | 48.50 | 17.15 | 11.90 | 14.05 | 0.00 | - | 1 | 0 | 417.58% |
| SOXL240426P00049000 | 2024-04-24 3:33PM EDT | 49.00 | 13.57 | 12.40 | 13.90 | +4.67 | +52.47% | 3 | 1 | 319.53% |
| SOXL240426P00049500 | 2024-04-16 3:54PM EDT | 49.50 | 8.90 | 12.90 | 14.50 | 0.00 | - | 28 | 0 | 346.48% |
| SOXL240426P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 19.22 | 13.40 | 15.55 | 0.00 | - | 219 | 0 | 442.19% |
| SOXL240426P00050500 | 2024-04-24 2:47PM EDT | 50.50 | 15.40 | 13.05 | 16.05 | +6.55 | +74.01% | 1 | 0 | 450.00% |
| SOXL240426P00051000 | 2024-04-18 1:05PM EDT | 51.00 | 15.95 | 14.40 | 16.25 | +0.35 | +2.24% | 2 | 1 | 412.11% |
| SOXL240426P00051500 | 2024-04-11 1:19PM EDT | 51.50 | 7.50 | 15.65 | 16.50 | 0.00 | - | 9 | 0 | 250.00% |
| SOXL240426P00052000 | 2024-04-19 11:16AM EDT | 52.00 | 18.84 | 15.45 | 17.00 | 0.00 | - | 2 | 0 | 381.64% |
| SOXL240426P00052500 | 2024-04-23 2:12PM EDT | 52.50 | 18.05 | 15.80 | 18.85 | 0.00 | - | 16 | 0 | 349.22% |
| SOXL240426P00053000 | 2024-04-23 1:36PM EDT | 53.00 | 18.80 | 16.40 | 18.50 | 0.00 | - | 7 | 7 | 480.27% |
| SOXL240426P00053500 | 2024-04-10 1:23PM EDT | 53.50 | 10.65 | 15.95 | 19.05 | 0.00 | - | 1 | 0 | 494.92% |
| SOXL240426P00054000 | 2024-04-22 9:38AM EDT | 54.00 | 22.75 | 17.40 | 19.50 | 0.00 | - | 1 | 0 | 494.53% |
| SOXL240426P00054500 | 2024-04-23 9:49AM EDT | 54.50 | 21.20 | 17.90 | 19.20 | 0.00 | - | 4 | 0 | 336.72% |
| SOXL240426P00055000 | 2024-04-11 2:08PM EDT | 55.00 | 10.16 | 19.40 | 20.50 | 0.00 | - | 4 | 0 | 409.38% |
| SOXL240426P00055500 | 2024-04-15 2:34PM EDT | 55.50 | 15.50 | 18.90 | 21.25 | 0.00 | - | 3 | 0 | 290.63% |
| SOXL240426P00056000 | 2024-04-11 3:00PM EDT | 56.00 | 10.85 | 18.55 | 21.55 | 0.00 | - | 1 | 0 | 529.30% |
| SOXL240426P00056500 | 2024-04-24 1:47PM EDT | 56.50 | 20.65 | 19.90 | 22.05 | +8.70 | +72.80% | 1 | 0 | 535.74% |
| SOXL240426P00057000 | 2024-04-22 9:37AM EDT | 57.00 | 25.81 | 19.20 | 23.10 | 0.00 | - | 1 | 0 | 620.12% |
| SOXL240426P00060000 | 2024-04-04 1:11PM EDT | 60.00 | 13.15 | 22.40 | 25.00 | 0.00 | - | 6 | 0 | 477.73% |
| SOXL240426P00065000 | 2024-04-03 12:12PM EDT | 65.00 | 18.85 | 28.95 | 30.25 | 0.00 | - | 1 | 0 | 390.63% |
| SOXL240426P00084000 | 2024-04-17 12:57PM EDT | 84.00 | 47.00 | 46.25 | 51.00 | 0.00 | - | 2 | 0 | 537.50% |
© 2024 Yahoo. All rights reserved.