UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.26 +0.27 (+0.34%) GOLD FUTURES
2,340.30 +18.00 (+0.78%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,978.71 +699.92 (+1.42%)
Direxion Daily Semicondct Bull 3X ETF (SOXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240510C00020000 | 2024-05-03 12:09PM EDT | 20.00 | 19.15 | 17.55 | 22.50 | 0.00 | - | 4 | 2 | 450.00% |
| SOXL240510C00023000 | 2024-04-25 10:43AM EDT | 23.00 | 13.85 | 14.55 | 19.35 | 0.00 | - | - | 1 | 926.17% |
| SOXL240510C00024000 | 2024-04-29 9:53AM EDT | 24.00 | 14.85 | 13.65 | 18.40 | 0.00 | - | 5 | 18 | 343.75% |
| SOXL240510C00025000 | 2024-05-07 12:30PM EDT | 25.00 | 16.81 | 12.50 | 16.00 | 0.00 | - | 6 | 64 | 601.17% |
| SOXL240510C00026000 | 2024-05-09 1:47PM EDT | 26.00 | 14.05 | 12.00 | 16.50 | +1.25 | +9.77% | 2 | 81 | 393.75% |
| SOXL240510C00027000 | 2024-05-06 1:41PM EDT | 27.00 | 14.20 | 12.40 | 13.60 | 0.00 | - | 1 | 1 | 253.13% |
| SOXL240510C00028000 | 2024-05-09 2:00PM EDT | 28.00 | 11.95 | 10.55 | 12.65 | -1.28 | -9.67% | 5 | 45 | 428.13% |
| SOXL240510C00029000 | 2024-05-08 2:35PM EDT | 29.00 | 10.85 | 9.80 | 11.30 | 0.00 | - | 4 | 61 | 323.44% |
| SOXL240510C00030000 | 2024-05-09 2:15PM EDT | 30.00 | 10.00 | 9.75 | 10.90 | +0.71 | +7.64% | 82 | 368 | 302.34% |
| SOXL240510C00031000 | 2024-05-06 3:59PM EDT | 31.00 | 10.20 | 8.75 | 9.10 | 0.00 | - | 4 | 131 | 217.97% |
| SOXL240510C00031500 | 2024-05-06 2:48PM EDT | 31.50 | 9.70 | 7.30 | 8.70 | 0.00 | - | 23 | 87 | 234.38% |
| SOXL240510C00032000 | 2024-05-09 3:59PM EDT | 32.00 | 7.90 | 6.95 | 9.90 | +0.50 | +6.76% | 125 | 158 | 267.58% |
| SOXL240510C00032500 | 2024-05-09 3:47PM EDT | 32.50 | 7.25 | 7.30 | 7.60 | 0.00 | - | 5 | 218 | 184.38% |
| SOXL240510C00033000 | 2024-05-09 2:10PM EDT | 33.00 | 6.98 | 5.85 | 8.00 | -0.52 | -6.93% | 16 | 113 | 323.24% |
| SOXL240510C00033500 | 2024-05-09 9:36AM EDT | 33.50 | 6.53 | 6.25 | 6.95 | -0.17 | -2.54% | 12 | 140 | 162.50% |
| SOXL240510C00034000 | 2024-05-09 11:13AM EDT | 34.00 | 6.41 | 5.75 | 6.10 | +0.86 | +15.50% | 9 | 243 | 151.95% |
| SOXL240510C00035000 | 2024-05-09 3:40PM EDT | 35.00 | 5.01 | 4.80 | 5.30 | -0.46 | -8.41% | 38 | 843 | 117.19% |
| SOXL240510C00036000 | 2024-05-09 3:55PM EDT | 36.00 | 3.85 | 3.35 | 4.25 | -0.15 | -3.75% | 120 | 475 | 135.16% |
| SOXL240510C00036500 | 2024-05-09 3:52PM EDT | 36.50 | 3.35 | 3.40 | 3.85 | -0.50 | -12.99% | 36 | 222 | 102.73% |
| SOXL240510C00037000 | 2024-05-09 3:59PM EDT | 37.00 | 3.02 | 2.85 | 3.05 | -0.33 | -9.85% | 127 | 875 | 76.95% |
| SOXL240510C00037500 | 2024-05-09 3:46PM EDT | 37.50 | 2.48 | 2.35 | 2.64 | -0.12 | -4.62% | 66 | 504 | 53.13% |
| SOXL240510C00038000 | 2024-05-09 3:59PM EDT | 38.00 | 2.08 | 2.02 | 2.21 | -0.60 | -22.39% | 702 | 1,517 | 66.80% |
| SOXL240510C00038500 | 2024-05-09 3:55PM EDT | 38.50 | 1.54 | 1.59 | 1.73 | -0.77 | -33.33% | 89 | 331 | 60.55% |
| SOXL240510C00039000 | 2024-05-09 3:58PM EDT | 39.00 | 1.20 | 1.23 | 1.30 | -0.72 | -37.50% | 756 | 2,076 | 58.40% |
| SOXL240510C00039500 | 2024-05-09 3:58PM EDT | 39.50 | 1.07 | 0.83 | 0.94 | -0.47 | -30.52% | 949 | 810 | 53.52% |
| SOXL240510C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.64 | 0.62 | 0.65 | -0.58 | -47.54% | 5,214 | 3,597 | 55.47% |
| SOXL240510C00041000 | 2024-05-09 3:59PM EDT | 41.00 | 0.26 | 0.26 | 0.41 | -0.49 | -65.33% | 22,689 | 16,070 | 62.11% |
| SOXL240510C00041500 | 2024-05-09 3:59PM EDT | 41.50 | 0.16 | 0.15 | 0.18 | -0.43 | -72.88% | 3,140 | 1,897 | 55.86% |
| SOXL240510C00042000 | 2024-05-09 3:59PM EDT | 42.00 | 0.10 | 0.09 | 0.10 | -0.32 | -76.19% | 2,767 | 4,347 | 55.86% |
| SOXL240510C00042500 | 2024-05-09 3:59PM EDT | 42.50 | 0.06 | 0.05 | 0.07 | -0.25 | -80.65% | 1,302 | 1,467 | 57.81% |
| SOXL240510C00043000 | 2024-05-09 3:59PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | -0.21 | -87.50% | 1,314 | 2,729 | 59.38% |
| SOXL240510C00043500 | 2024-05-09 3:52PM EDT | 43.50 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 796 | 1,145 | 62.50% |
| SOXL240510C00044000 | 2024-05-09 3:38PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 2,817 | 9,517 | 68.75% |
| SOXL240510C00044500 | 2024-05-09 3:55PM EDT | 44.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 662 | 963 | 70.31% |
| SOXL240510C00045000 | 2024-05-09 3:53PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 422 | 2,526 | 76.56% |
| SOXL240510C00045500 | 2024-05-09 3:06PM EDT | 45.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 320 | 3,473 | 81.25% |
| SOXL240510C00046000 | 2024-05-09 2:43PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 114 | 2,691 | 87.50% |
| SOXL240510C00046500 | 2024-05-09 3:31PM EDT | 46.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 1,954 | 93.75% |
| SOXL240510C00047000 | 2024-05-09 3:56PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 1,407 | 98.44% |
| SOXL240510C00047500 | 2024-05-09 11:33AM EDT | 47.50 | 0.01 | 0.01 | 0.12 | -0.02 | -66.67% | 57 | 379 | 132.03% |
| SOXL240510C00048000 | 2024-05-09 1:46PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 58 | 660 | 109.38% |
| SOXL240510C00048500 | 2024-05-09 3:59PM EDT | 48.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 180 | 205 | 120.31% |
| SOXL240510C00049000 | 2024-05-09 3:27PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 217 | 587 | 115.63% |
| SOXL240510C00049500 | 2024-05-07 10:32AM EDT | 49.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 118.75% |
| SOXL240510C00050000 | 2024-05-09 3:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 1,074 | 112.50% |
| SOXL240510C00050500 | 2024-05-09 11:11AM EDT | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 129 | 118.75% |
| SOXL240510C00051000 | 2024-05-08 3:58PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 131 | 125.00% |
| SOXL240510C00051500 | 2024-05-09 1:23PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 131 | 128.13% |
| SOXL240510C00052000 | 2024-05-09 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 892 | 131.25% |
| SOXL240510C00052500 | 2024-05-08 9:50AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 217 | 137.50% |
| SOXL240510C00053000 | 2024-05-07 12:24PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 542 | 140.63% |
| SOXL240510C00054000 | 2024-05-06 9:36AM EDT | 54.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 150.00% |
| SOXL240510C00055000 | 2024-05-03 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 156.25% |
| SOXL240510C00056000 | 2024-05-08 2:16PM EDT | 56.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 162.50% |
| SOXL240510C00057000 | 2024-05-09 1:58PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 155 | 175.00% |
| SOXL240510C00060000 | 2024-05-07 10:02AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 193.75% |
| SOXL240510C00065000 | 2024-04-29 12:43PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 225.00% |
| SOXL240510C00070000 | 2024-05-08 10:10AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 237 | 262.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240510P00017000 | 2024-05-02 12:33PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 400.00% |
| SOXL240510P00018000 | 2024-05-06 3:57PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 299 | 375.00% |
| SOXL240510P00019000 | 2024-05-01 11:20AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 350.00% |
| SOXL240510P00020000 | 2024-05-01 11:16AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 337.50% |
| SOXL240510P00021000 | 2024-05-01 1:29PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 44 | 312.50% |
| SOXL240510P00022000 | 2024-05-07 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 61 | 287.50% |
| SOXL240510P00023000 | 2024-05-06 12:05PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 32 | 268.75% |
| SOXL240510P00024000 | 2024-05-01 3:45PM EDT | 24.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 142 | 246 | 250.00% |
| SOXL240510P00025000 | 2024-05-09 9:53AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 523 | 231.25% |
| SOXL240510P00026000 | 2024-05-08 12:04PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 253 | 212.50% |
| SOXL240510P00027000 | 2024-05-09 11:15AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 744 | 193.75% |
| SOXL240510P00028000 | 2024-05-09 12:53PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 796 | 181.25% |
| SOXL240510P00029000 | 2024-05-09 2:14PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 923 | 162.50% |
| SOXL240510P00030000 | 2024-05-09 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,700 | 150.00% |
| SOXL240510P00031000 | 2024-05-09 3:36PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 594 | 131.25% |
| SOXL240510P00031500 | 2024-05-09 3:40PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 266 | 125.00% |
| SOXL240510P00032000 | 2024-05-09 3:30PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 602 | 118.75% |
| SOXL240510P00032500 | 2024-05-09 1:38PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 271 | 109.38% |
| SOXL240510P00033000 | 2024-05-09 3:57PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 168 | 580 | 100.00% |
| SOXL240510P00033500 | 2024-05-09 3:48PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 224 | 335 | 109.38% |
| SOXL240510P00034000 | 2024-05-09 3:52PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 270 | 951 | 100.00% |
| SOXL240510P00035000 | 2024-05-09 3:48PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 159 | 2,227 | 84.38% |
| SOXL240510P00036000 | 2024-05-09 3:24PM EDT | 36.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 412 | 3,159 | 78.13% |
| SOXL240510P00036500 | 2024-05-09 3:49PM EDT | 36.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 125 | 447 | 72.66% |
| SOXL240510P00037000 | 2024-05-09 3:57PM EDT | 37.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 1,220 | 1,840 | 69.92% |
| SOXL240510P00037500 | 2024-05-09 3:48PM EDT | 37.50 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 967 | 903 | 65.63% |
| SOXL240510P00038000 | 2024-05-09 3:58PM EDT | 38.00 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 1,455 | 2,303 | 63.67% |
| SOXL240510P00038500 | 2024-05-09 3:59PM EDT | 38.50 | 0.20 | 0.19 | 0.21 | -0.15 | -42.86% | 490 | 832 | 60.55% |
| SOXL240510P00039000 | 2024-05-09 3:59PM EDT | 39.00 | 0.31 | 0.30 | 0.32 | -0.14 | -31.11% | 5,003 | 1,989 | 58.79% |
| SOXL240510P00039500 | 2024-05-09 3:59PM EDT | 39.50 | 0.47 | 0.46 | 0.52 | -0.12 | -20.34% | 1,129 | 1,164 | 59.38% |
| SOXL240510P00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.74 | 0.69 | 0.80 | -0.07 | -8.64% | 2,475 | 3,121 | 61.33% |
| SOXL240510P00041000 | 2024-05-09 3:48PM EDT | 41.00 | 1.28 | 1.17 | 1.37 | -0.07 | -5.19% | 327 | 7,775 | 51.56% |
| SOXL240510P00041500 | 2024-05-09 3:52PM EDT | 41.50 | 1.68 | 1.57 | 1.79 | -0.03 | -1.75% | 121 | 398 | 52.73% |
| SOXL240510P00042000 | 2024-05-09 3:52PM EDT | 42.00 | 2.06 | 2.03 | 2.39 | +0.10 | +5.10% | 562 | 695 | 67.19% |
| SOXL240510P00042500 | 2024-05-09 3:16PM EDT | 42.50 | 2.47 | 2.44 | 2.69 | -0.49 | -16.55% | 95 | 96 | 74.41% |
| SOXL240510P00043000 | 2024-05-09 1:52PM EDT | 43.00 | 3.00 | 2.83 | 3.20 | +0.20 | +7.14% | 26 | 138 | 85.55% |
| SOXL240510P00043500 | 2024-05-09 2:51PM EDT | 43.50 | 3.30 | 3.35 | 5.55 | -0.45 | -12.00% | 1 | 20 | 182.81% |
| SOXL240510P00044000 | 2024-05-09 12:29PM EDT | 44.00 | 4.02 | 3.80 | 4.25 | -0.32 | -7.37% | 4 | 151 | 111.91% |
| SOXL240510P00044500 | 2024-05-09 10:14AM EDT | 44.50 | 4.40 | 4.10 | 5.30 | -0.42 | -8.71% | 14 | 46 | 112.11% |
| SOXL240510P00045000 | 2024-05-09 2:21PM EDT | 45.00 | 5.00 | 4.20 | 6.25 | 0.00 | - | 9 | 71 | 125.00% |
| SOXL240510P00045500 | 2024-05-08 3:35PM EDT | 45.50 | 6.10 | 4.60 | 6.65 | 0.00 | - | 1 | 12 | 110.94% |
| SOXL240510P00046000 | 2024-05-07 12:54PM EDT | 46.00 | 4.65 | 5.60 | 7.15 | 0.00 | - | 16 | 106 | 166.80% |
| SOXL240510P00046500 | 2024-05-07 3:24PM EDT | 46.50 | 5.70 | 6.15 | 7.35 | 0.00 | - | 2 | 16 | 153.91% |
| SOXL240510P00047000 | 2024-05-07 10:23AM EDT | 47.00 | 6.09 | 6.05 | 8.05 | 0.00 | - | 1 | 3 | 93.75% |
| SOXL240510P00047500 | 2024-05-07 9:57AM EDT | 47.50 | 6.60 | 5.60 | 8.40 | 0.00 | - | 4 | 6 | 262.11% |
| SOXL240510P00048000 | 2024-05-07 2:40PM EDT | 48.00 | 7.30 | 7.35 | 8.30 | 0.00 | - | 2 | 6 | 186.72% |
| SOXL240510P00048500 | 2024-05-09 10:12AM EDT | 48.50 | 8.91 | 6.60 | 9.65 | -0.04 | -0.45% | 22 | 27 | 308.98% |
| SOXL240510P00049000 | 2024-05-07 3:18PM EDT | 49.00 | 8.40 | 8.60 | 9.80 | 0.00 | - | 11 | 3 | 179.69% |
| SOXL240510P00049500 | 2024-05-08 3:15PM EDT | 49.50 | 8.90 | 9.10 | 10.45 | 0.00 | - | 11 | 0 | 203.91% |
| SOXL240510P00050000 | 2024-05-08 3:15PM EDT | 50.00 | 11.80 | 9.00 | 10.90 | 0.00 | - | 8 | 1 | 306.45% |
| SOXL240510P00050500 | 2024-05-08 3:21PM EDT | 50.50 | 10.60 | 9.55 | 10.90 | 0.00 | - | 2 | 1 | 241.99% |
| SOXL240510P00051000 | 2024-05-08 3:15PM EDT | 51.00 | 11.24 | 10.60 | 12.00 | 0.00 | - | 22 | 1 | 229.69% |
| SOXL240510P00051500 | 2024-04-19 10:45AM EDT | 51.50 | 18.11 | 10.45 | 12.05 | 0.00 | - | 3 | 0 | 281.64% |
| SOXL240510P00052000 | 2024-05-08 3:21PM EDT | 52.00 | 11.50 | 11.05 | 12.45 | 0.00 | - | 10 | 4 | 272.27% |
| SOXL240510P00052500 | 2024-05-08 3:15PM EDT | 52.50 | 11.65 | 11.65 | 13.65 | 0.00 | - | 11 | 5 | 208.59% |
| SOXL240510P00053000 | 2024-04-15 3:44PM EDT | 53.00 | 14.00 | 12.50 | 14.70 | 0.00 | - | 1 | 0 | 310.94% |
| SOXL240510P00055000 | 2024-05-08 3:21PM EDT | 55.00 | 14.40 | 14.00 | 17.10 | 0.00 | - | 5 | 2 | 330.08% |
| SOXL240510P00056000 | 2024-05-08 3:21PM EDT | 56.00 | 15.16 | 15.70 | 16.75 | 0.00 | - | 5 | 2 | 272.27% |
| SOXL240510P00065000 | 2024-04-15 11:33AM EDT | 65.00 | 22.90 | 22.65 | 27.50 | 0.00 | - | - | 0 | 281.25% |
© 2024 Yahoo. All rights reserved.