Canada Markets close in 3 hrs 9 mins

iShares Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
396.95-0.21 (-0.05%)
As of 04:00PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXX220617C002300002021-11-30 12:00PM EDT230.00297.50317.10326.400.00--0931.32%
SOXX220617C003500002021-11-10 7:53AM EDT350.00108.80190.00193.400.00--1484.78%
SOXX220617C003800002021-10-20 2:16PM EDT380.0094.50161.00165.300.00--3424.67%
SOXX220617C004050002021-11-04 12:35PM EDT405.00111.09129.50133.000.00-11355.31%
SOXX220617C004150002021-10-18 12:42PM EDT415.0062.40130.60133.800.00--3366.79%
SOXX220617C004200002021-12-20 10:30AM EDT420.00103.20122.40129.300.00-162353.48%
SOXX220617C004500002021-12-27 11:23AM EDT450.00112.7097.50103.900.00-15310.17%
SOXX220617C004600002022-01-05 4:33PM EDT460.0092.5490.6095.10+4.44+5.04%42297.19%
SOXX220617C004650002021-10-20 10:02AM EDT465.0035.3091.1093.400.00--3299.30%
SOXX220617C004700002021-10-28 11:50AM EDT470.0038.3075.0079.000.00--1263.46%
SOXX220617C004750002021-12-23 1:22PM EDT475.0086.9079.1083.100.00-36277.59%
SOXX220617C004800002021-12-29 3:48PM EDT480.0090.5075.7080.800.00-16273.73%
SOXX220617C004850002022-01-05 10:52AM EDT485.0085.3072.1076.70+45.30+113.25%13267.24%
SOXX220617C004900002021-11-03 10:32AM EDT490.0037.5067.0070.700.00--8256.32%
SOXX220617C004950002021-11-26 12:02PM EDT495.0062.2069.5072.700.00-18265.39%
SOXX220617C005000002021-12-29 1:02PM EDT500.0075.0061.7066.100.00-10263250.08%
SOXX220617C005050002021-11-09 10:44AM EDT505.0056.4063.1066.100.00-23255.04%
SOXX220617C005100002022-01-05 10:52AM EDT510.0067.5055.3059.50+23.04+51.82%118239.52%
SOXX220617C005150002021-12-28 10:35AM EDT515.0064.2052.6055.700.00-16234.09%
SOXX220617C005200002021-12-28 1:00PM EDT520.0061.5348.9053.900.00-614229.86%
SOXX220617C005250002021-11-15 4:30PM EDT525.0044.4051.0055.600.00--6237.75%
SOXX220617C005300002021-12-22 11:29AM EDT530.0041.9042.5049.600.00-454221.47%
SOXX220617C005350002021-12-22 11:27AM EDT535.0039.7140.9045.300.00-45216.36%
SOXX220617C005400002021-12-15 3:12PM EDT540.0036.7438.8042.000.00-515211.77%
SOXX220617C005450002022-01-05 11:20AM EDT545.0046.6036.3040.10+3.23+7.45%1210208.41%
SOXX220617C005500002022-01-05 10:52AM EDT550.0043.0033.6037.20+2.62+6.49%1258203.25%
SOXX220617C005600002022-01-05 10:52AM EDT560.0038.6030.0033.40-3.74-8.83%26197.79%
SOXX220617C005650002021-12-23 1:21PM EDT565.0032.4027.2030.200.00-11191.50%
SOXX220617C005700002022-01-05 11:23AM EDT570.0034.4025.6028.20+4.80+16.22%113188.52%
SOXX220617C005750002021-12-28 1:53PM EDT575.0031.0023.9027.600.00-22187.35%
SOXX220617C005800002022-01-05 10:52AM EDT580.0029.5021.8024.30+9.50+47.50%15181.27%
SOXX220617C005850002021-12-03 4:45PM EDT585.0023.9024.6026.200.00-33190.78%
SOXX220617C005900002021-12-29 12:26PM EDT590.0026.4019.0021.400.00-25176.47%
SOXX220617C005950002021-11-15 1:28PM EDT595.0017.4315.9017.200.00-12166.17%
SOXX220617C006000002022-01-03 2:12PM EDT600.0022.3016.4017.900.00-1214170.29%
SOXX220617C006100002022-01-05 11:01AM EDT610.0019.6013.8015.30-1.20-5.77%108164.88%
SOXX220617C006150002022-01-05 11:12AM EDT615.0018.3012.8014.30-1.00-5.18%104163.00%
SOXX220617C006200002022-01-03 2:34PM EDT620.0016.5311.2013.500.00-510160.16%
SOXX220617C006250002022-01-05 11:06AM EDT625.0015.5010.4012.10-1.65-9.62%1635157.48%
SOXX220617C006300002022-01-03 3:54PM EDT630.0014.909.6011.100.00-737155.43%
SOXX220617C006350002021-12-13 1:30PM EDT635.0010.908.9010.300.00-53153.85%
SOXX220617C006400002021-12-28 2:03PM EDT640.0012.267.909.400.00-10151.16%
SOXX220617C006500002021-12-21 2:30PM EDT650.007.006.808.000.00-100102148.28%
SOXX220617C006550002021-11-05 11:07AM EDT655.005.439.5011.600.00-21164.77%
SOXX220617C006600002021-11-08 1:48PM EDT660.006.988.209.500.00--1158.62%
SOXX220617C006650002021-11-10 7:53AM EDT665.000.757.609.400.00--1158.51%
SOXX220617C006750002021-11-17 1:41PM EDT675.006.504.205.100.00--3139.97%
SOXX220617C006850002021-11-22 12:03PM EDT685.009.203.404.400.00-67137.52%
SOXX220617C007500002021-12-29 1:22PM EDT750.002.150.901.900.00--1128.74%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXX220617P003150002021-12-13 1:04AM EDT315.003.301.753.800.00-1171.90%
SOXX220617P003200002021-11-15 1:29PM EDT320.003.264.004.400.00-1376.68%
SOXX220617P003300002021-11-10 7:53AM EDT330.009.002.304.600.00--564.59%
SOXX220617P003400002021-12-20 4:27PM EDT340.005.504.204.800.00-417062.01%
SOXX220617P003500002021-12-14 10:32AM EDT350.005.394.805.400.00-520656.45%
SOXX220617P003550002021-10-29 10:45AM EDT355.008.516.707.700.00-6660.22%
SOXX220617P003600002021-12-31 11:24AM EDT360.004.685.406.400.00-101051.06%
SOXX220617P003800002021-11-23 12:03PM EDT380.008.805.806.400.00-53334.65%
SOXX220617P003850002021-11-16 1:55PM EDT385.008.307.709.300.00--537.88%
SOXX220617P003900002021-12-01 2:36PM EDT390.008.506.807.500.00-56127.55%
SOXX220617P004000002021-12-14 10:31AM EDT400.0011.088.609.500.00-130720.20%
SOXX220617P004050002021-11-04 12:35PM EDT405.0012.4213.3015.000.00-1326.71%
SOXX220617P004100002021-11-04 11:29AM EDT410.0013.6013.3016.300.00-2220.69%
SOXX220617P004150002021-11-02 2:09PM EDT415.0015.9015.0017.300.00--70.00%
SOXX220617P004200002021-12-16 2:39PM EDT420.0014.0510.8012.300.00-160.00%
SOXX220617P004250002021-10-25 9:35AM EDT425.0023.8016.8018.200.00--50.00%
SOXX220617P004400002022-01-03 12:48PM EDT440.0011.8214.3015.300.00-590.00%
SOXX220617P004450002021-12-31 11:48AM EDT445.0013.3015.0016.500.00-220.00%
SOXX220617P004500002022-01-03 12:48PM EDT450.0013.0516.1017.300.00-51170.00%
SOXX220617P004550002021-11-04 12:35PM EDT455.0023.3023.3026.700.00-110.00%
SOXX220617P004600002022-01-04 1:46PM EDT460.0015.8017.6019.900.00-20880.00%
SOXX220617P004700002021-12-15 4:39PM EDT470.0021.9020.3022.700.00-39490.00%
SOXX220617P004750002021-11-09 4:44PM EDT475.0028.5022.2023.700.00--370.00%
SOXX220617P004800002021-12-22 12:35PM EDT480.0023.6322.4024.600.00-220.00%
SOXX220617P004850002021-12-31 1:24PM EDT485.0022.5724.1026.200.00-1110.00%
SOXX220617P004900002021-12-22 1:00PM EDT490.0026.0126.1027.900.00-570.00%
SOXX220617P004950002021-12-22 12:17PM EDT495.0028.4127.5029.500.00--50.00%
SOXX220617P005000002022-01-05 4:48PM EDT500.0029.0028.4032.80+3.00+11.54%4610.00%
SOXX220617P005050002021-12-22 12:40PM EDT505.0031.8030.5032.800.00-4790.00%
SOXX220617P005100002021-11-09 1:04PM EDT510.0042.7032.7037.700.00--50.00%
SOXX220617P005150002021-12-22 12:36PM EDT515.0035.8033.3036.600.00--40.00%
SOXX220617P005200002021-12-22 1:04PM EDT520.0037.2036.6038.900.00-480.00%
SOXX220617P005400002022-01-03 1:15PM EDT540.0039.1044.1048.200.00-160.00%
SOXX220617P005500002022-01-05 3:29PM EDT550.0048.0649.5053.40-19.04-28.38%1260.00%
SOXX220617P005750002021-12-20 11:17AM EDT575.0082.0063.7067.800.00--50.00%
SOXX220617P006000002021-12-27 10:43AM EDT600.0075.3081.6085.000.00--30.00%
SOXX220617P006100002021-12-27 11:28AM EDT610.0078.6088.1092.700.00--100.00%
SOXX220617P006150002021-11-29 1:05PM EDT615.00100.0083.2085.700.00--20.00%
SOXX220617P006300002021-12-22 10:46AM EDT630.00112.40103.50110.500.00--20.00%
SOXX220617P006500002021-12-27 10:38AM EDT650.00114.30118.40125.900.00--20.00%
SOXX220617P006550002021-12-27 10:37AM EDT655.00118.50122.80130.400.00--20.00%
SOXX220617P008200002021-12-17 10:46AM EDT820.00305.80282.00289.900.00-110.00%