Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240621C00015000 | 2024-06-11 9:52AM EDT | 15.00 | 10.00 | 5.60 | 6.85 | 0.00 | - | - | 47 | 190.23% |
| SOXS240621C00016000 | 2024-06-14 1:45PM EDT | 16.00 | 5.56 | 4.90 | 6.75 | -0.94 | -14.46% | 1 | 50 | 158.59% |
| SOXS240621C00017000 | 2024-06-13 10:20AM EDT | 17.00 | 5.13 | 3.55 | 5.80 | 0.00 | - | 1 | 1 | 97.66% |
| SOXS240621C00018000 | 2024-06-14 3:25PM EDT | 18.00 | 3.50 | 2.78 | 3.85 | 0.00 | - | 16 | 77 | 113.28% |
| SOXS240621C00019000 | 2024-06-14 3:39PM EDT | 19.00 | 2.72 | 2.63 | 2.82 | +0.30 | +12.40% | 78 | 21 | 69.53% |
| SOXS240621C00019500 | 2024-06-14 12:07PM EDT | 19.50 | 2.75 | 2.17 | 2.40 | +0.05 | +1.85% | 24 | 1 | 68.16% |
| SOXS240621C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 1.98 | 1.79 | 1.94 | +0.17 | +9.39% | 610 | 289 | 66.02% |
| SOXS240621C00020500 | 2024-06-14 1:53PM EDT | 20.50 | 1.60 | 1.49 | 1.56 | +0.08 | +5.26% | 34 | 20 | 68.36% |
| SOXS240621C00021000 | 2024-06-14 3:50PM EDT | 21.00 | 1.24 | 1.18 | 1.23 | +0.21 | +20.39% | 139 | 515 | 68.36% |
| SOXS240621C00021500 | 2024-06-14 3:58PM EDT | 21.50 | 0.98 | 0.92 | 0.96 | +0.12 | +13.95% | 525 | 506 | 69.04% |
| SOXS240621C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 0.71 | 0.68 | 0.72 | +0.09 | +14.52% | 2,502 | 2,003 | 68.16% |
| SOXS240621C00022500 | 2024-06-14 3:58PM EDT | 22.50 | 0.55 | 0.50 | 0.54 | +0.08 | +17.02% | 711 | 221 | 68.56% |
| SOXS240621C00023000 | 2024-06-14 3:58PM EDT | 23.00 | 0.40 | 0.37 | 0.40 | +0.03 | +8.11% | 662 | 351 | 69.34% |
| SOXS240621C00023500 | 2024-06-14 3:59PM EDT | 23.50 | 0.30 | 0.27 | 0.29 | 0.00 | - | 297 | 153 | 70.12% |
| SOXS240621C00024000 | 2024-06-14 3:53PM EDT | 24.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 1,370 | 1,588 | 71.88% |
| SOXS240621C00024500 | 2024-06-14 3:26PM EDT | 24.50 | 0.14 | 0.15 | 0.16 | -0.07 | -33.33% | 589 | 1,208 | 73.44% |
| SOXS240621C00025000 | 2024-06-14 3:55PM EDT | 25.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 658 | 4,288 | 75.78% |
| SOXS240621C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 31 | 951 | 80.86% |
| SOXS240621C00027000 | 2024-06-14 3:57PM EDT | 27.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 636 | 710 | 89.06% |
| SOXS240621C00028000 | 2024-06-14 3:53PM EDT | 28.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 4 | 655 | 96.88% |
| SOXS240621C00029000 | 2024-06-14 3:53PM EDT | 29.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 23 | 2,487 | 105.47% |
| SOXS240621C00030000 | 2024-06-14 11:04AM EDT | 30.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 26 | 1,322 | 112.50% |
| SOXS240621C00030500 | 2024-06-12 9:30AM EDT | 30.50 | 0.08 | 0.02 | 0.06 | 0.00 | - | 3 | 96 | 117.19% |
| SOXS240621C00031000 | 2024-06-14 12:38PM EDT | 31.00 | 0.07 | 0.02 | 0.07 | -0.05 | -41.67% | 1 | 201 | 124.22% |
| SOXS240621C00031500 | 2024-06-14 3:46PM EDT | 31.50 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 5 | 22 | 154.69% |
| SOXS240621C00032000 | 2024-06-14 1:54PM EDT | 32.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 337 | 128.13% |
| SOXS240621C00032500 | 2024-06-06 11:35AM EDT | 32.50 | 0.28 | 0.02 | 0.14 | 0.00 | - | 2 | 7 | 151.17% |
| SOXS240621C00033000 | 2024-06-14 9:39AM EDT | 33.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 30 | 288 | 139.06% |
| SOXS240621C00033500 | 2024-06-12 11:38AM EDT | 33.50 | 0.05 | 0.03 | 0.75 | 0.00 | - | 63 | 79 | 224.61% |
| SOXS240621C00034000 | 2024-06-13 3:34PM EDT | 34.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 1 | 167 | 229.10% |
| SOXS240621C00034500 | 2024-06-07 10:09AM EDT | 34.50 | 0.16 | 0.02 | 0.50 | 0.00 | - | 1 | 6 | 212.89% |
| SOXS240621C00035000 | 2024-06-12 10:23AM EDT | 35.00 | 0.05 | 0.02 | 0.38 | 0.00 | - | 1 | 408 | 205.47% |
| SOXS240621C00036000 | 2024-06-12 2:26PM EDT | 36.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 4 | 231 | 176.56% |
| SOXS240621C00037000 | 2024-06-07 11:05AM EDT | 37.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 1 | 123 | 184.38% |
| SOXS240621C00038000 | 2024-06-10 11:59AM EDT | 38.00 | 0.07 | 0.02 | 0.72 | 0.00 | - | 5 | 141 | 264.26% |
| SOXS240621C00039000 | 2024-06-04 11:42AM EDT | 39.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 1 | 210 | 274.61% |
| SOXS240621C00040000 | 2024-06-14 1:14PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 593 | 171.88% |
| SOXS240621C00041000 | 2024-05-21 10:05AM EDT | 41.00 | 0.47 | 0.01 | 0.27 | 0.00 | - | 2 | 60 | 237.50% |
| SOXS240621C00042000 | 2024-06-12 2:20PM EDT | 42.00 | 0.10 | 0.01 | 0.72 | 0.00 | - | 6 | 54 | 295.70% |
| SOXS240621C00043000 | 2024-05-29 1:35PM EDT | 43.00 | 0.22 | 0.01 | 0.71 | 0.00 | - | 6 | 371 | 301.95% |
| SOXS240621C00044000 | 2024-05-23 10:04AM EDT | 44.00 | 0.22 | 0.01 | 0.65 | 0.00 | - | 1 | 72 | 303.52% |
| SOXS240621C00045000 | 2024-06-10 12:44PM EDT | 45.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 7 | 284 | 218.75% |
| SOXS240621C00046000 | 2024-05-31 2:14PM EDT | 46.00 | 0.26 | 0.00 | 0.71 | 0.00 | - | 2 | 96 | 321.88% |
| SOXS240621C00047000 | 2024-06-10 11:13AM EDT | 47.00 | 0.04 | 0.01 | 0.69 | 0.00 | - | 2 | 23 | 327.34% |
| SOXS240621C00048000 | 2024-06-10 2:52PM EDT | 48.00 | 0.06 | 0.01 | 0.51 | 0.00 | - | 1 | 183 | 314.45% |
| SOXS240621C00049000 | 2024-05-21 10:51AM EDT | 49.00 | 0.20 | 0.01 | 0.68 | 0.00 | - | 10 | 20 | 339.06% |
| SOXS240621C00050000 | 2024-06-07 11:17AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 134 | 251.56% |
| SOXS240621C00051000 | 2024-05-28 10:36AM EDT | 51.00 | 0.12 | 0.00 | 0.66 | 0.00 | - | 2 | 16 | 347.66% |
| SOXS240621C00052000 | 2024-05-24 3:10PM EDT | 52.00 | 0.15 | 0.00 | 0.67 | 0.00 | - | 1 | 12 | 354.30% |
| SOXS240621C00053000 | 2024-05-13 10:03AM EDT | 53.00 | 0.40 | 0.01 | 0.25 | 0.00 | - | 1 | 3 | 303.91% |
| SOXS240621C00054000 | 2024-05-24 3:10PM EDT | 54.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 368.36% |
| SOXS240621C00055000 | 2024-06-07 10:21AM EDT | 55.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 32 | 373.83% |
| SOXS240621C00056000 | 2024-05-01 11:28AM EDT | 56.00 | 1.92 | 0.14 | 0.21 | 0.00 | - | - | 2 | 334.38% |
| SOXS240621C00057000 | 2024-05-29 9:54AM EDT | 57.00 | 0.15 | 0.00 | 0.72 | 0.00 | - | 2 | 6 | 386.33% |
| SOXS240621C00058000 | 2024-06-05 3:59PM EDT | 58.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 12 | 12 | 393.36% |
| SOXS240621C00059000 | 2024-05-28 10:59AM EDT | 59.00 | 0.08 | 0.00 | 0.72 | 0.00 | - | 94 | 114 | 396.09% |
| SOXS240621C00060000 | 2024-05-28 10:47AM EDT | 60.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 3 | 54 | 281.25% |
| SOXS240621C00065000 | 2024-06-11 11:50AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 426.56% |
| SOXS240621C00070000 | 2024-06-14 11:07AM EDT | 70.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 28 | 107 | 347.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240621P00015000 | 2024-06-12 2:43PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 218.75% |
| SOXS240621P00017000 | 2024-06-12 1:56PM EDT | 17.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | - | 71 | 112.11% |
| SOXS240621P00018000 | 2024-06-14 3:48PM EDT | 18.00 | 0.05 | 0.02 | 0.16 | -0.01 | -16.67% | 46 | 46 | 87.50% |
| SOXS240621P00019000 | 2024-06-14 3:59PM EDT | 19.00 | 0.09 | 0.10 | 0.12 | -0.06 | -40.00% | 196 | 47 | 70.70% |
| SOXS240621P00019500 | 2024-06-14 3:48PM EDT | 19.50 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 70 | 47 | 68.16% |
| SOXS240621P00020000 | 2024-06-14 3:47PM EDT | 20.00 | 0.25 | 0.24 | 0.27 | -0.12 | -32.43% | 158 | 513 | 67.19% |
| SOXS240621P00020500 | 2024-06-14 3:44PM EDT | 20.50 | 0.37 | 0.37 | 0.41 | -0.18 | -32.73% | 150 | 61 | 66.99% |
| SOXS240621P00021000 | 2024-06-14 3:59PM EDT | 21.00 | 0.55 | 0.55 | 0.57 | -0.23 | -29.49% | 312 | 217 | 66.21% |
| SOXS240621P00021500 | 2024-06-14 3:55PM EDT | 21.50 | 0.72 | 0.76 | 0.79 | -0.29 | -28.71% | 228 | 59 | 65.43% |
| SOXS240621P00022000 | 2024-06-14 3:42PM EDT | 22.00 | 1.03 | 1.03 | 1.07 | -0.32 | -23.70% | 159 | 352 | 65.82% |
| SOXS240621P00022500 | 2024-06-14 3:57PM EDT | 22.50 | 1.32 | 1.35 | 1.40 | -0.38 | -22.35% | 27 | 131 | 66.41% |
| SOXS240621P00023000 | 2024-06-14 3:19PM EDT | 23.00 | 1.80 | 1.71 | 1.76 | -0.22 | -10.89% | 36 | 237 | 66.60% |
| SOXS240621P00023500 | 2024-06-14 3:32PM EDT | 23.50 | 2.17 | 2.10 | 2.17 | -0.15 | -6.47% | 62 | 150 | 67.58% |
| SOXS240621P00024000 | 2024-06-14 2:32PM EDT | 24.00 | 2.52 | 2.38 | 2.65 | +0.01 | +0.40% | 85 | 379 | 62.31% |
| SOXS240621P00024500 | 2024-06-13 9:31AM EDT | 24.50 | 3.31 | 2.96 | 3.05 | 0.00 | - | 2 | 73 | 68.95% |
| SOXS240621P00025000 | 2024-06-14 3:58PM EDT | 25.00 | 3.41 | 3.40 | 4.50 | -0.35 | -9.31% | 6 | 334 | 128.91% |
| SOXS240621P00026000 | 2024-06-14 3:57PM EDT | 26.00 | 4.38 | 4.35 | 5.50 | -0.12 | -2.67% | 2 | 277 | 144.73% |
| SOXS240621P00027000 | 2024-06-14 9:41AM EDT | 27.00 | 4.91 | 4.30 | 5.55 | -0.76 | -13.40% | 2 | 234 | 112.50% |
| SOXS240621P00028000 | 2024-06-14 2:52PM EDT | 28.00 | 6.47 | 6.20 | 7.15 | +0.42 | +6.94% | 57 | 142 | 145.31% |
| SOXS240621P00029000 | 2024-06-12 1:50PM EDT | 29.00 | 6.92 | 6.25 | 8.45 | 0.00 | - | 1 | 151 | 245.70% |
| SOXS240621P00030000 | 2024-06-14 1:52PM EDT | 30.00 | 8.47 | 7.20 | 9.50 | +0.47 | +5.88% | 2 | 113 | 265.43% |
| SOXS240621P00030500 | 2024-06-05 9:38AM EDT | 30.50 | 4.65 | 8.00 | 10.00 | 0.00 | - | 9 | 12 | 143.36% |
| SOXS240621P00031000 | 2024-06-05 3:26PM EDT | 31.00 | 6.60 | 8.25 | 10.10 | 0.00 | - | 10 | 113 | 237.89% |
| SOXS240621P00031500 | 2024-06-03 3:59PM EDT | 31.50 | 4.90 | 9.00 | 11.00 | 0.00 | - | 2 | 1 | 153.52% |
| SOXS240621P00032000 | 2024-06-13 3:20PM EDT | 32.00 | 10.75 | 9.20 | 11.50 | 0.00 | - | 4 | 35 | 292.97% |
| SOXS240621P00033000 | 2024-05-23 3:15PM EDT | 33.00 | 5.80 | 10.25 | 12.45 | 0.00 | - | 10 | 36 | 300.39% |
| SOXS240621P00033500 | 2024-05-31 3:53PM EDT | 33.50 | 12.12 | 11.00 | 12.60 | +5.61 | +86.18% | 1 | 1 | 268.36% |
| SOXS240621P00034000 | 2024-06-03 1:10PM EDT | 34.00 | 6.05 | 12.25 | 13.45 | 0.00 | - | 1 | 35 | 241.80% |
| SOXS240621P00035000 | 2024-06-05 2:33PM EDT | 35.00 | 10.45 | 13.10 | 14.45 | 0.00 | - | 3 | 2 | 240.63% |
| SOXS240621P00036000 | 2024-06-04 10:33AM EDT | 36.00 | 8.53 | 13.00 | 15.60 | 0.00 | - | 4 | 3 | 350.39% |
| SOXS240621P00037000 | 2024-05-10 3:30PM EDT | 37.00 | 6.00 | 11.10 | 12.95 | 0.00 | - | 1 | 8 | 0.00% |
| SOXS240621P00038000 | 2024-06-05 2:19PM EDT | 38.00 | 13.75 | 15.25 | 17.40 | 0.00 | - | 1 | 1 | 350.00% |
| SOXS240621P00039000 | 2024-05-10 9:48AM EDT | 39.00 | 8.20 | 13.30 | 14.90 | 0.00 | - | 1 | 10 | 0.00% |
| SOXS240621P00040000 | 2024-06-14 1:11PM EDT | 40.00 | 18.52 | 17.15 | 19.05 | +0.57 | +3.18% | 4 | 9 | 326.17% |
| SOXS240621P00041000 | 2024-05-15 12:28PM EDT | 41.00 | 11.90 | 18.25 | 20.45 | 0.00 | - | 5 | 0 | 383.59% |
| SOXS240621P00042000 | 2024-05-23 3:23PM EDT | 42.00 | 14.15 | 19.25 | 21.40 | 0.00 | - | 1 | 4 | 386.52% |
| SOXS240621P00043000 | 2024-05-02 2:53PM EDT | 43.00 | 8.45 | 15.20 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| SOXS240621P00044000 | 2024-05-24 11:37AM EDT | 44.00 | 18.10 | 21.10 | 23.40 | 0.00 | - | 2 | 2 | 402.93% |
| SOXS240621P00045000 | 2024-06-05 12:17PM EDT | 45.00 | 19.84 | 22.25 | 24.45 | 0.00 | - | 3 | 0 | 416.60% |
| SOXS240621P00046000 | 2024-05-14 10:27AM EDT | 46.00 | 14.50 | 24.25 | 24.85 | 0.00 | - | 1 | 8 | 278.91% |
| SOXS240621P00047000 | 2024-04-24 1:31PM EDT | 47.00 | 10.60 | 18.95 | 23.00 | 0.00 | - | - | 5 | 0.00% |
| SOXS240621P00048000 | 2024-04-24 1:47PM EDT | 48.00 | 11.65 | 20.20 | 24.40 | 0.00 | - | - | 5 | 0.00% |
| SOXS240621P00049000 | 2024-05-09 3:58PM EDT | 49.00 | 15.50 | 23.10 | 25.00 | 0.00 | - | 1 | 2 | 0.00% |
| SOXS240621P00050000 | 2024-05-15 9:30AM EDT | 50.00 | 19.40 | 27.15 | 28.95 | 0.00 | - | 1 | 1 | 385.16% |
| SOXS240621P00051000 | 2024-05-02 3:50PM EDT | 51.00 | 14.65 | 21.00 | 25.75 | 0.00 | - | - | 1 | 0.00% |
| SOXS240621P00052000 | 2024-04-25 12:21PM EDT | 52.00 | 15.60 | 23.75 | 28.10 | 0.00 | - | - | 4 | 0.00% |
| SOXS240621P00053000 | 2024-05-13 3:28PM EDT | 53.00 | 20.24 | 30.00 | 31.65 | 0.00 | - | 2 | 2 | 345.31% |
| SOXS240621P00057000 | 2024-04-24 11:52AM EDT | 57.00 | 18.70 | 28.70 | 33.00 | 0.00 | - | - | 1 | 0.00% |
| SOXS240621P00059000 | 2024-05-08 3:27PM EDT | 59.00 | 25.15 | 33.40 | 34.20 | 0.00 | - | 1 | 2 | 0.00% |
| SOXS240621P00070000 | 2024-06-05 11:04AM EDT | 70.00 | 44.50 | 47.90 | 48.80 | 0.00 | - | 1 | 1 | 456.64% |
© 2024 Yahoo. All rights reserved.