iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX220617C00230000 | 2021-11-30 12:00PM EDT | 230.00 | 297.50 | 317.10 | 326.40 | 0.00 | - | - | 0 | 931.32% |
| SOXX220617C00350000 | 2021-11-10 7:53AM EDT | 350.00 | 108.80 | 190.00 | 193.40 | 0.00 | - | - | 1 | 484.78% |
| SOXX220617C00380000 | 2021-10-20 2:16PM EDT | 380.00 | 94.50 | 161.00 | 165.30 | 0.00 | - | - | 3 | 424.67% |
| SOXX220617C00405000 | 2021-11-04 12:35PM EDT | 405.00 | 111.09 | 129.50 | 133.00 | 0.00 | - | 1 | 1 | 355.31% |
| SOXX220617C00415000 | 2021-10-18 12:42PM EDT | 415.00 | 62.40 | 130.60 | 133.80 | 0.00 | - | - | 3 | 366.79% |
| SOXX220617C00420000 | 2021-12-20 10:30AM EDT | 420.00 | 103.20 | 122.40 | 129.30 | 0.00 | - | 1 | 62 | 353.48% |
| SOXX220617C00450000 | 2021-12-27 11:23AM EDT | 450.00 | 112.70 | 97.50 | 103.90 | 0.00 | - | 1 | 5 | 310.17% |
| SOXX220617C00460000 | 2022-01-05 4:33PM EDT | 460.00 | 92.54 | 90.60 | 95.10 | +4.44 | +5.04% | 4 | 2 | 297.19% |
| SOXX220617C00465000 | 2021-10-20 10:02AM EDT | 465.00 | 35.30 | 91.10 | 93.40 | 0.00 | - | - | 3 | 299.30% |
| SOXX220617C00470000 | 2021-10-28 11:50AM EDT | 470.00 | 38.30 | 75.00 | 79.00 | 0.00 | - | - | 1 | 263.46% |
| SOXX220617C00475000 | 2021-12-23 1:22PM EDT | 475.00 | 86.90 | 79.10 | 83.10 | 0.00 | - | 3 | 6 | 277.59% |
| SOXX220617C00480000 | 2021-12-29 3:48PM EDT | 480.00 | 90.50 | 75.70 | 80.80 | 0.00 | - | 1 | 6 | 273.73% |
| SOXX220617C00485000 | 2022-01-05 10:52AM EDT | 485.00 | 85.30 | 72.10 | 76.70 | +45.30 | +113.25% | 1 | 3 | 267.24% |
| SOXX220617C00490000 | 2021-11-03 10:32AM EDT | 490.00 | 37.50 | 67.00 | 70.70 | 0.00 | - | - | 8 | 256.32% |
| SOXX220617C00495000 | 2021-11-26 12:02PM EDT | 495.00 | 62.20 | 69.50 | 72.70 | 0.00 | - | 1 | 8 | 265.39% |
| SOXX220617C00500000 | 2021-12-29 1:02PM EDT | 500.00 | 75.00 | 61.70 | 66.10 | 0.00 | - | 102 | 63 | 250.08% |
| SOXX220617C00505000 | 2021-11-09 10:44AM EDT | 505.00 | 56.40 | 63.10 | 66.10 | 0.00 | - | 2 | 3 | 255.04% |
| SOXX220617C00510000 | 2022-01-05 10:52AM EDT | 510.00 | 67.50 | 55.30 | 59.50 | +23.04 | +51.82% | 1 | 18 | 239.52% |
| SOXX220617C00515000 | 2021-12-28 10:35AM EDT | 515.00 | 64.20 | 52.60 | 55.70 | 0.00 | - | 1 | 6 | 234.09% |
| SOXX220617C00520000 | 2021-12-28 1:00PM EDT | 520.00 | 61.53 | 48.90 | 53.90 | 0.00 | - | 6 | 14 | 229.86% |
| SOXX220617C00525000 | 2021-11-15 4:30PM EDT | 525.00 | 44.40 | 51.00 | 55.60 | 0.00 | - | - | 6 | 237.75% |
| SOXX220617C00530000 | 2021-12-22 11:29AM EDT | 530.00 | 41.90 | 42.50 | 49.60 | 0.00 | - | 4 | 54 | 221.47% |
| SOXX220617C00535000 | 2021-12-22 11:27AM EDT | 535.00 | 39.71 | 40.90 | 45.30 | 0.00 | - | 4 | 5 | 216.36% |
| SOXX220617C00540000 | 2021-12-15 3:12PM EDT | 540.00 | 36.74 | 38.80 | 42.00 | 0.00 | - | 5 | 15 | 211.77% |
| SOXX220617C00545000 | 2022-01-05 11:20AM EDT | 545.00 | 46.60 | 36.30 | 40.10 | +3.23 | +7.45% | 12 | 10 | 208.41% |
| SOXX220617C00550000 | 2022-01-05 10:52AM EDT | 550.00 | 43.00 | 33.60 | 37.20 | +2.62 | +6.49% | 12 | 58 | 203.25% |
| SOXX220617C00560000 | 2022-01-05 10:52AM EDT | 560.00 | 38.60 | 30.00 | 33.40 | -3.74 | -8.83% | 2 | 6 | 197.79% |
| SOXX220617C00565000 | 2021-12-23 1:21PM EDT | 565.00 | 32.40 | 27.20 | 30.20 | 0.00 | - | 1 | 1 | 191.50% |
| SOXX220617C00570000 | 2022-01-05 11:23AM EDT | 570.00 | 34.40 | 25.60 | 28.20 | +4.80 | +16.22% | 11 | 3 | 188.52% |
| SOXX220617C00575000 | 2021-12-28 1:53PM EDT | 575.00 | 31.00 | 23.90 | 27.60 | 0.00 | - | 2 | 2 | 187.35% |
| SOXX220617C00580000 | 2022-01-05 10:52AM EDT | 580.00 | 29.50 | 21.80 | 24.30 | +9.50 | +47.50% | 1 | 5 | 181.27% |
| SOXX220617C00585000 | 2021-12-03 4:45PM EDT | 585.00 | 23.90 | 24.60 | 26.20 | 0.00 | - | 3 | 3 | 190.78% |
| SOXX220617C00590000 | 2021-12-29 12:26PM EDT | 590.00 | 26.40 | 19.00 | 21.40 | 0.00 | - | 2 | 5 | 176.47% |
| SOXX220617C00595000 | 2021-11-15 1:28PM EDT | 595.00 | 17.43 | 15.90 | 17.20 | 0.00 | - | 1 | 2 | 166.17% |
| SOXX220617C00600000 | 2022-01-03 2:12PM EDT | 600.00 | 22.30 | 16.40 | 17.90 | 0.00 | - | 12 | 14 | 170.29% |
| SOXX220617C00610000 | 2022-01-05 11:01AM EDT | 610.00 | 19.60 | 13.80 | 15.30 | -1.20 | -5.77% | 10 | 8 | 164.88% |
| SOXX220617C00615000 | 2022-01-05 11:12AM EDT | 615.00 | 18.30 | 12.80 | 14.30 | -1.00 | -5.18% | 10 | 4 | 163.00% |
| SOXX220617C00620000 | 2022-01-03 2:34PM EDT | 620.00 | 16.53 | 11.20 | 13.50 | 0.00 | - | 5 | 10 | 160.16% |
| SOXX220617C00625000 | 2022-01-05 11:06AM EDT | 625.00 | 15.50 | 10.40 | 12.10 | -1.65 | -9.62% | 16 | 35 | 157.48% |
| SOXX220617C00630000 | 2022-01-03 3:54PM EDT | 630.00 | 14.90 | 9.60 | 11.10 | 0.00 | - | 7 | 37 | 155.43% |
| SOXX220617C00635000 | 2021-12-13 1:30PM EDT | 635.00 | 10.90 | 8.90 | 10.30 | 0.00 | - | 5 | 3 | 153.85% |
| SOXX220617C00640000 | 2021-12-28 2:03PM EDT | 640.00 | 12.26 | 7.90 | 9.40 | 0.00 | - | 1 | 0 | 151.16% |
| SOXX220617C00650000 | 2021-12-21 2:30PM EDT | 650.00 | 7.00 | 6.80 | 8.00 | 0.00 | - | 100 | 102 | 148.28% |
| SOXX220617C00655000 | 2021-11-05 11:07AM EDT | 655.00 | 5.43 | 9.50 | 11.60 | 0.00 | - | 2 | 1 | 164.77% |
| SOXX220617C00660000 | 2021-11-08 1:48PM EDT | 660.00 | 6.98 | 8.20 | 9.50 | 0.00 | - | - | 1 | 158.62% |
| SOXX220617C00665000 | 2021-11-10 7:53AM EDT | 665.00 | 0.75 | 7.60 | 9.40 | 0.00 | - | - | 1 | 158.51% |
| SOXX220617C00675000 | 2021-11-17 1:41PM EDT | 675.00 | 6.50 | 4.20 | 5.10 | 0.00 | - | - | 3 | 139.97% |
| SOXX220617C00685000 | 2021-11-22 12:03PM EDT | 685.00 | 9.20 | 3.40 | 4.40 | 0.00 | - | 6 | 7 | 137.52% |
| SOXX220617C00750000 | 2021-12-29 1:22PM EDT | 750.00 | 2.15 | 0.90 | 1.90 | 0.00 | - | - | 1 | 128.74% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX220617P00315000 | 2021-12-13 1:04AM EDT | 315.00 | 3.30 | 1.75 | 3.80 | 0.00 | - | 1 | 1 | 71.90% |
| SOXX220617P00320000 | 2021-11-15 1:29PM EDT | 320.00 | 3.26 | 4.00 | 4.40 | 0.00 | - | 1 | 3 | 76.68% |
| SOXX220617P00330000 | 2021-11-10 7:53AM EDT | 330.00 | 9.00 | 2.30 | 4.60 | 0.00 | - | - | 5 | 64.59% |
| SOXX220617P00340000 | 2021-12-20 4:27PM EDT | 340.00 | 5.50 | 4.20 | 4.80 | 0.00 | - | 4 | 170 | 62.01% |
| SOXX220617P00350000 | 2021-12-14 10:32AM EDT | 350.00 | 5.39 | 4.80 | 5.40 | 0.00 | - | 5 | 206 | 56.45% |
| SOXX220617P00355000 | 2021-10-29 10:45AM EDT | 355.00 | 8.51 | 6.70 | 7.70 | 0.00 | - | 6 | 6 | 60.22% |
| SOXX220617P00360000 | 2021-12-31 11:24AM EDT | 360.00 | 4.68 | 5.40 | 6.40 | 0.00 | - | 10 | 10 | 51.06% |
| SOXX220617P00380000 | 2021-11-23 12:03PM EDT | 380.00 | 8.80 | 5.80 | 6.40 | 0.00 | - | 5 | 33 | 34.65% |
| SOXX220617P00385000 | 2021-11-16 1:55PM EDT | 385.00 | 8.30 | 7.70 | 9.30 | 0.00 | - | - | 5 | 37.88% |
| SOXX220617P00390000 | 2021-12-01 2:36PM EDT | 390.00 | 8.50 | 6.80 | 7.50 | 0.00 | - | 5 | 61 | 27.55% |
| SOXX220617P00400000 | 2021-12-14 10:31AM EDT | 400.00 | 11.08 | 8.60 | 9.50 | 0.00 | - | 1 | 307 | 20.20% |
| SOXX220617P00405000 | 2021-11-04 12:35PM EDT | 405.00 | 12.42 | 13.30 | 15.00 | 0.00 | - | 1 | 3 | 26.71% |
| SOXX220617P00410000 | 2021-11-04 11:29AM EDT | 410.00 | 13.60 | 13.30 | 16.30 | 0.00 | - | 2 | 2 | 20.69% |
| SOXX220617P00415000 | 2021-11-02 2:09PM EDT | 415.00 | 15.90 | 15.00 | 17.30 | 0.00 | - | - | 7 | 0.00% |
| SOXX220617P00420000 | 2021-12-16 2:39PM EDT | 420.00 | 14.05 | 10.80 | 12.30 | 0.00 | - | 1 | 6 | 0.00% |
| SOXX220617P00425000 | 2021-10-25 9:35AM EDT | 425.00 | 23.80 | 16.80 | 18.20 | 0.00 | - | - | 5 | 0.00% |
| SOXX220617P00440000 | 2022-01-03 12:48PM EDT | 440.00 | 11.82 | 14.30 | 15.30 | 0.00 | - | 5 | 9 | 0.00% |
| SOXX220617P00445000 | 2021-12-31 11:48AM EDT | 445.00 | 13.30 | 15.00 | 16.50 | 0.00 | - | 2 | 2 | 0.00% |
| SOXX220617P00450000 | 2022-01-03 12:48PM EDT | 450.00 | 13.05 | 16.10 | 17.30 | 0.00 | - | 5 | 117 | 0.00% |
| SOXX220617P00455000 | 2021-11-04 12:35PM EDT | 455.00 | 23.30 | 23.30 | 26.70 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX220617P00460000 | 2022-01-04 1:46PM EDT | 460.00 | 15.80 | 17.60 | 19.90 | 0.00 | - | 20 | 88 | 0.00% |
| SOXX220617P00470000 | 2021-12-15 4:39PM EDT | 470.00 | 21.90 | 20.30 | 22.70 | 0.00 | - | 39 | 49 | 0.00% |
| SOXX220617P00475000 | 2021-11-09 4:44PM EDT | 475.00 | 28.50 | 22.20 | 23.70 | 0.00 | - | - | 37 | 0.00% |
| SOXX220617P00480000 | 2021-12-22 12:35PM EDT | 480.00 | 23.63 | 22.40 | 24.60 | 0.00 | - | 2 | 2 | 0.00% |
| SOXX220617P00485000 | 2021-12-31 1:24PM EDT | 485.00 | 22.57 | 24.10 | 26.20 | 0.00 | - | 1 | 11 | 0.00% |
| SOXX220617P00490000 | 2021-12-22 1:00PM EDT | 490.00 | 26.01 | 26.10 | 27.90 | 0.00 | - | 5 | 7 | 0.00% |
| SOXX220617P00495000 | 2021-12-22 12:17PM EDT | 495.00 | 28.41 | 27.50 | 29.50 | 0.00 | - | - | 5 | 0.00% |
| SOXX220617P00500000 | 2022-01-05 4:48PM EDT | 500.00 | 29.00 | 28.40 | 32.80 | +3.00 | +11.54% | 4 | 61 | 0.00% |
| SOXX220617P00505000 | 2021-12-22 12:40PM EDT | 505.00 | 31.80 | 30.50 | 32.80 | 0.00 | - | 4 | 79 | 0.00% |
| SOXX220617P00510000 | 2021-11-09 1:04PM EDT | 510.00 | 42.70 | 32.70 | 37.70 | 0.00 | - | - | 5 | 0.00% |
| SOXX220617P00515000 | 2021-12-22 12:36PM EDT | 515.00 | 35.80 | 33.30 | 36.60 | 0.00 | - | - | 4 | 0.00% |
| SOXX220617P00520000 | 2021-12-22 1:04PM EDT | 520.00 | 37.20 | 36.60 | 38.90 | 0.00 | - | 4 | 8 | 0.00% |
| SOXX220617P00540000 | 2022-01-03 1:15PM EDT | 540.00 | 39.10 | 44.10 | 48.20 | 0.00 | - | 1 | 6 | 0.00% |
| SOXX220617P00550000 | 2022-01-05 3:29PM EDT | 550.00 | 48.06 | 49.50 | 53.40 | -19.04 | -28.38% | 1 | 26 | 0.00% |
| SOXX220617P00575000 | 2021-12-20 11:17AM EDT | 575.00 | 82.00 | 63.70 | 67.80 | 0.00 | - | - | 5 | 0.00% |
| SOXX220617P00600000 | 2021-12-27 10:43AM EDT | 600.00 | 75.30 | 81.60 | 85.00 | 0.00 | - | - | 3 | 0.00% |
| SOXX220617P00610000 | 2021-12-27 11:28AM EDT | 610.00 | 78.60 | 88.10 | 92.70 | 0.00 | - | - | 10 | 0.00% |
| SOXX220617P00615000 | 2021-11-29 1:05PM EDT | 615.00 | 100.00 | 83.20 | 85.70 | 0.00 | - | - | 2 | 0.00% |
| SOXX220617P00630000 | 2021-12-22 10:46AM EDT | 630.00 | 112.40 | 103.50 | 110.50 | 0.00 | - | - | 2 | 0.00% |
| SOXX220617P00650000 | 2021-12-27 10:38AM EDT | 650.00 | 114.30 | 118.40 | 125.90 | 0.00 | - | - | 2 | 0.00% |
| SOXX220617P00655000 | 2021-12-27 10:37AM EDT | 655.00 | 118.50 | 122.80 | 130.40 | 0.00 | - | - | 2 | 0.00% |
| SOXX220617P00820000 | 2021-12-17 10:46AM EDT | 820.00 | 305.80 | 282.00 | 289.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
