Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240503C00000500 | 2024-04-02 12:14PM EDT | 0.50 | 2.57 | 1.80 | 4.65 | 0.00 | - | 5 | 5 | 0.00% |
| SOXS240503C00001500 | 2024-04-12 3:38PM EDT | 1.50 | 2.02 | 1.79 | 2.29 | 0.00 | - | 3 | 3 | 0.00% |
| SOXS240503C00002000 | 2024-04-04 2:35PM EDT | 2.00 | 1.33 | 0.96 | 1.77 | 0.00 | - | 6 | 3 | 0.00% |
| SOXS240503C00002500 | 2024-04-10 10:57AM EDT | 2.50 | 0.95 | 0.89 | 1.28 | 0.00 | - | 2 | 2 | 0.00% |
| SOXS240503C00003000 | 2024-04-12 3:08PM EDT | 3.00 | 0.63 | 0.61 | 0.64 | +0.24 | +61.54% | 175 | 1,037 | 0.00% |
| SOXS240503C00003500 | 2024-04-12 3:54PM EDT | 3.50 | 0.32 | 0.31 | 0.54 | +0.17 | +113.33% | 1,018 | 1,164 | 0.00% |
| SOXS240503C00004000 | 2024-04-12 3:40PM EDT | 4.00 | 0.16 | 0.14 | 0.17 | +0.08 | +100.00% | 494 | 605 | 0.00% |
| SOXS240503C00004500 | 2024-04-12 3:49PM EDT | 4.50 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 122 | 522 | 0.00% |
| SOXS240503C00005000 | 2024-04-12 1:51PM EDT | 5.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 7 | 280 | 0.00% |
| SOXS240503C00005500 | 2024-04-05 11:16AM EDT | 5.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 50 | 63 | 0.00% |
| SOXS240503C00006000 | 2024-04-12 1:47PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 10 | 0.00% |
| SOXS240503C00007000 | 2024-04-02 9:51AM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 59 | 0.00% |
| SOXS240503C00030000 | 2024-04-30 12:57PM EDT | 30.00 | 5.97 | 8.05 | 9.45 | 0.00 | - | 6 | 6 | 167.19% |
| SOXS240503C00031000 | 2024-05-01 1:41PM EDT | 31.00 | 9.45 | 6.95 | 8.30 | 0.00 | - | 2 | 14 | 290.63% |
| SOXS240503C00032000 | 2024-05-01 2:23PM EDT | 32.00 | 7.75 | 5.90 | 6.90 | 0.00 | - | 21 | 21 | 185.16% |
| SOXS240503C00033000 | 2024-05-01 3:59PM EDT | 33.00 | 7.20 | 5.10 | 6.60 | 0.00 | - | 50 | 63 | 149.22% |
| SOXS240503C00033500 | 2024-05-01 9:50AM EDT | 33.50 | 5.00 | 4.60 | 5.20 | 0.00 | - | 9 | 52 | 0.00% |
| SOXS240503C00034000 | 2024-05-01 12:51PM EDT | 34.00 | 6.86 | 2.71 | 4.75 | 0.00 | - | 16 | 43 | 93.75% |
| SOXS240503C00034500 | 2024-05-01 3:39PM EDT | 34.50 | 5.00 | 3.85 | 4.20 | 0.00 | - | 48 | 316 | 0.00% |
| SOXS240503C00035000 | 2024-05-01 3:06PM EDT | 35.00 | 2.69 | 3.20 | 3.75 | 0.00 | - | 165 | 282 | 76.56% |
| SOXS240503C00035500 | 2024-05-01 3:05PM EDT | 35.50 | 2.49 | 2.90 | 3.05 | 0.00 | - | 294 | 194 | 0.00% |
| SOXS240503C00036000 | 2024-05-02 9:40AM EDT | 36.00 | 2.80 | 2.38 | 2.82 | -1.64 | -36.94% | 45 | 520 | 76.56% |
| SOXS240503C00036500 | 2024-05-01 3:24PM EDT | 36.50 | 1.90 | 2.01 | 2.52 | 0.00 | - | 204 | 112 | 53.91% |
| SOXS240503C00037000 | 2024-05-01 3:54PM EDT | 37.00 | 3.25 | 1.77 | 2.20 | 0.00 | - | 309 | 856 | 77.54% |
| SOXS240503C00037500 | 2024-05-01 3:22PM EDT | 37.50 | 1.58 | 1.41 | 1.87 | 0.00 | - | 222 | 150 | 80.08% |
| SOXS240503C00038000 | 2024-05-02 9:36AM EDT | 38.00 | 1.40 | 1.25 | 1.47 | -1.33 | -48.72% | 27 | 308 | 84.57% |
| SOXS240503C00038500 | 2024-05-02 9:39AM EDT | 38.50 | 1.05 | 1.00 | 1.24 | -1.14 | -52.05% | 111 | 436 | 88.28% |
| SOXS240503C00039000 | 2024-05-02 9:35AM EDT | 39.00 | 1.05 | 0.85 | 1.09 | -1.00 | -48.78% | 1 | 382 | 96.29% |
| SOXS240503C00039500 | 2024-05-02 9:39AM EDT | 39.50 | 0.70 | 0.73 | 0.90 | -0.60 | -46.15% | 2 | 106 | 100.78% |
| SOXS240503C00040000 | 2024-05-02 9:38AM EDT | 40.00 | 0.77 | 0.58 | 0.68 | -0.85 | -56.67% | 51 | 711 | 99.80% |
| SOXS240503C00040500 | 2024-05-02 9:41AM EDT | 40.50 | 0.52 | 0.44 | 0.60 | -0.80 | -60.61% | 28 | 618 | 103.32% |
| SOXS240503C00041000 | 2024-05-01 3:55PM EDT | 41.00 | 1.15 | 0.36 | 0.57 | 0.00 | - | 262 | 485 | 110.35% |
| SOXS240503C00041500 | 2024-05-01 3:11PM EDT | 41.50 | 0.25 | 0.27 | 0.50 | 0.00 | - | 85 | 102 | 113.28% |
| SOXS240503C00042000 | 2024-05-02 9:40AM EDT | 42.00 | 0.29 | 0.22 | 0.29 | -0.53 | -64.63% | 22 | 385 | 107.42% |
| SOXS240503C00042500 | 2024-05-02 9:33AM EDT | 42.50 | 0.17 | 0.18 | 0.49 | -0.23 | -57.50% | 1 | 55 | 128.52% |
| SOXS240503C00043000 | 2024-05-02 9:41AM EDT | 43.00 | 0.16 | 0.16 | 0.19 | -0.41 | -70.69% | 204 | 366 | 113.67% |
| SOXS240503C00043500 | 2024-05-01 3:55PM EDT | 43.50 | 0.43 | 0.09 | 0.46 | 0.00 | - | 78 | 993 | 139.45% |
| SOXS240503C00044000 | 2024-05-02 9:39AM EDT | 44.00 | 0.07 | 0.08 | 0.31 | -0.33 | -82.50% | 1 | 176 | 134.77% |
| SOXS240503C00044500 | 2024-05-01 3:55PM EDT | 44.50 | 0.30 | 0.04 | 0.48 | 0.00 | - | 10 | 102 | 155.08% |
| SOXS240503C00045000 | 2024-05-01 3:58PM EDT | 45.00 | 0.26 | 0.02 | 0.55 | 0.00 | - | 113 | 471 | 167.97% |
| SOXS240503C00045500 | 2024-05-01 2:54PM EDT | 45.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 33 | 160.55% |
| SOXS240503C00046000 | 2024-05-01 3:56PM EDT | 46.00 | 0.18 | 0.00 | 1.31 | 0.00 | - | 75 | 66 | 239.45% |
| SOXS240503C00046500 | 2024-04-29 9:52AM EDT | 46.50 | 0.10 | 0.00 | 0.56 | 0.00 | - | 15 | 15 | 191.80% |
| SOXS240503C00047000 | 2024-04-26 12:51PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| SOXS240503C00048000 | 2024-05-01 2:21PM EDT | 48.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 8 | 7 | 232.42% |
| SOXS240503C00049000 | 2024-05-01 1:28PM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 247.66% |
| SOXS240503C00050000 | 2024-05-01 2:12PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 127 | 50.00% |
| SOXS240503C00051000 | 2024-05-01 9:39AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| SOXS240503C00052000 | 2024-04-25 2:14PM EDT | 52.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 6 | 290.63% |
| SOXS240503C00053000 | 2024-04-25 2:39PM EDT | 53.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 303.91% |
| SOXS240503C00054000 | 2024-05-01 10:14AM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 316.80% |
| SOXS240503C00055000 | 2024-04-25 10:58AM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| SOXS240503C00057000 | 2024-04-24 12:45PM EDT | 57.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SOXS240503C00058000 | 2024-04-22 9:49AM EDT | 58.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | - | 12 | 364.84% |
| SOXS240503C00060000 | 2024-04-23 2:13PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| SOXS240503C00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 10 | 285.94% |
| SOXS240503C00070000 | 2024-04-30 11:41AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 321.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240503P00002500 | 2024-04-12 3:18PM EDT | 2.50 | 0.02 | 0.00 | 1.23 | -0.02 | -50.00% | 2 | 25 | 2,803.13% |
| SOXS240503P00003000 | 2024-04-12 3:42PM EDT | 3.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 26 | 144 | 1,700.00% |
| SOXS240503P00003500 | 2024-04-12 3:43PM EDT | 3.50 | 0.30 | 0.28 | 0.31 | -0.14 | -31.82% | 38 | 443 | 1,978.13% |
| SOXS240503P00004000 | 2024-04-12 2:04PM EDT | 4.00 | 0.63 | 0.61 | 0.64 | -0.08 | -11.27% | 7 | 64 | 2,228.13% |
| SOXS240503P00004500 | 2024-04-12 1:08PM EDT | 4.50 | 1.04 | 0.82 | 1.06 | -0.11 | -9.57% | 5 | 15 | 2,362.50% |
| SOXS240503P00005000 | 2024-04-12 2:01PM EDT | 5.00 | 1.52 | 1.49 | 1.53 | 0.00 | - | 6 | 0 | 2,626.56% |
| SOXS240503P00005500 | 2024-04-05 12:04PM EDT | 5.50 | 2.15 | 1.77 | 2.20 | 0.00 | - | 1 | 1 | 2,772.66% |
| SOXS240503P00007000 | 2024-04-03 1:36PM EDT | 7.00 | 3.85 | 2.58 | 3.55 | 0.00 | - | 100 | 100 | 2,896.09% |
| SOXS240503P00029000 | 2024-05-01 11:19AM EDT | 29.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 82 | 247.66% |
| SOXS240503P00030000 | 2024-05-01 11:59AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 395 | 50.00% |
| SOXS240503P00031000 | 2024-05-01 1:41PM EDT | 31.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 155 | 209 | 231.25% |
| SOXS240503P00032000 | 2024-05-01 3:55PM EDT | 32.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 127 | 129 | 207.81% |
| SOXS240503P00033000 | 2024-05-01 3:21PM EDT | 33.00 | 0.42 | 0.03 | 0.15 | 0.00 | - | 66 | 77 | 137.50% |
| SOXS240503P00033500 | 2024-05-01 3:12PM EDT | 33.50 | 0.58 | 0.02 | 0.57 | 0.00 | - | 89 | 120 | 172.66% |
| SOXS240503P00034000 | 2024-05-01 3:52PM EDT | 34.00 | 0.12 | 0.05 | 0.51 | 0.00 | - | 202 | 183 | 157.23% |
| SOXS240503P00034500 | 2024-05-01 3:43PM EDT | 34.50 | 0.14 | 0.10 | 0.46 | 0.00 | - | 18 | 58 | 144.53% |
| SOXS240503P00035000 | 2024-05-02 9:33AM EDT | 35.00 | 0.26 | 0.16 | 0.24 | +0.08 | +44.44% | 1 | 118 | 118.36% |
| SOXS240503P00035500 | 2024-05-01 3:24PM EDT | 35.50 | 0.53 | 0.23 | 0.46 | 0.00 | - | 38 | 69 | 128.52% |
| SOXS240503P00036000 | 2024-05-01 3:52PM EDT | 36.00 | 0.27 | 0.31 | 0.52 | 0.00 | - | 143 | 146 | 123.83% |
| SOXS240503P00036500 | 2024-05-01 3:46PM EDT | 36.50 | 0.46 | 0.37 | 0.59 | 0.00 | - | 3 | 36 | 116.99% |
| SOXS240503P00037000 | 2024-05-02 9:30AM EDT | 37.00 | 0.65 | 0.51 | 0.75 | +0.31 | +91.18% | 2 | 178 | 117.58% |
| SOXS240503P00037500 | 2024-05-01 3:23PM EDT | 37.50 | 1.18 | 0.79 | 0.96 | 0.00 | - | 186 | 133 | 124.61% |
| SOXS240503P00038000 | 2024-05-02 9:38AM EDT | 38.00 | 1.23 | 0.93 | 1.27 | +0.45 | +57.69% | 10 | 99 | 126.37% |
| SOXS240503P00038500 | 2024-05-01 3:54PM EDT | 38.50 | 0.82 | 1.07 | 1.55 | 0.00 | - | 86 | 19 | 124.41% |
| SOXS240503P00039000 | 2024-05-02 9:38AM EDT | 39.00 | 1.85 | 1.48 | 1.80 | +0.60 | +48.00% | 2 | 85 | 130.47% |
| SOXS240503P00039500 | 2024-05-02 9:41AM EDT | 39.50 | 1.90 | 1.88 | 2.18 | +0.78 | +69.64% | 1 | 22 | 139.45% |
| SOXS240503P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 2.41 | 2.10 | 2.52 | +1.12 | +86.82% | 2 | 53 | 136.72% |
| SOXS240503P00040500 | 2024-05-01 3:04PM EDT | 40.50 | 3.85 | 2.54 | 2.84 | 0.00 | - | 64 | 32 | 141.02% |
| SOXS240503P00041000 | 2024-05-01 2:39PM EDT | 41.00 | 2.98 | 2.93 | 3.30 | 0.00 | - | 33 | 81 | 148.24% |
| SOXS240503P00041500 | 2024-05-01 2:27PM EDT | 41.50 | 3.05 | 3.35 | 4.35 | 0.00 | - | 12 | 17 | 184.57% |
| SOXS240503P00042000 | 2024-05-01 2:40PM EDT | 42.00 | 4.10 | 3.55 | 3.90 | 0.00 | - | 14 | 23 | 131.64% |
| SOXS240503P00042500 | 2024-05-01 3:39PM EDT | 42.50 | 3.55 | 3.50 | 4.40 | 0.00 | - | 14 | 28 | 103.71% |
| SOXS240503P00043000 | 2024-05-01 2:32PM EDT | 43.00 | 3.70 | 3.95 | 5.15 | 0.00 | - | 12 | 28 | 129.30% |
| SOXS240503P00043500 | 2024-05-01 12:22PM EDT | 43.50 | 3.75 | 5.00 | 6.35 | 0.00 | - | 5 | 25 | 216.21% |
| SOXS240503P00044000 | 2024-05-01 2:33PM EDT | 44.00 | 5.10 | 5.40 | 6.50 | 0.00 | - | 7 | 23 | 201.76% |
| SOXS240503P00044500 | 2024-05-01 2:38PM EDT | 44.50 | 5.60 | 5.95 | 6.65 | 0.00 | - | 3 | 18 | 193.16% |
| SOXS240503P00045000 | 2024-04-25 2:29PM EDT | 45.00 | 7.90 | 6.00 | 7.25 | 0.00 | - | - | 6 | 177.73% |
| SOXS240503P00045500 | 2024-05-01 11:57AM EDT | 45.50 | 5.20 | 7.00 | 7.70 | 0.00 | - | 4 | 7 | 218.75% |
| SOXS240503P00046000 | 2024-04-24 2:31PM EDT | 46.00 | 6.55 | 6.85 | 8.55 | 0.00 | - | - | 4 | 206.64% |
| SOXS240503P00046500 | 2024-04-23 9:59AM EDT | 46.50 | 5.60 | 8.20 | 9.10 | 0.00 | - | - | 3 | 275.59% |
| SOXS240503P00047000 | 2024-04-26 3:49PM EDT | 47.00 | 11.90 | 8.35 | 9.60 | 0.00 | - | 6 | 5 | 262.89% |
| SOXS240503P00048000 | 2024-04-26 10:22AM EDT | 48.00 | 12.45 | 9.30 | 10.60 | 0.00 | - | 20 | 10 | 276.95% |
| SOXS240503P00051000 | 2024-04-24 3:50PM EDT | 51.00 | 11.65 | 11.85 | 13.95 | 0.00 | - | - | 7 | 317.97% |
| SOXS240503P00053000 | 2024-04-22 10:26AM EDT | 53.00 | 8.35 | 13.90 | 15.70 | 0.00 | - | - | 2 | 330.47% |
| SOXS240503P00054000 | 2024-04-24 9:30AM EDT | 54.00 | 16.25 | 15.00 | 16.80 | 0.00 | - | - | 3 | 360.94% |
| SOXS240503P00056000 | 2024-04-22 11:14AM EDT | 56.00 | 10.75 | 16.70 | 18.80 | 0.00 | - | - | 0 | 360.55% |
| SOXS240503P00059000 | 2024-04-22 11:14AM EDT | 59.00 | 13.45 | 19.80 | 21.75 | 0.00 | - | - | 0 | 400.78% |
| SOXS240503P00070000 | 2024-04-24 12:51PM EDT | 70.00 | 29.65 | 29.90 | 33.55 | 0.00 | - | - | 0 | 500.78% |
© 2024 Yahoo. All rights reserved.