Direxion Daily Semicondct Bull 3X ETF (SOXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240524C00016000 | 2024-04-25 2:34PM EDT | 16.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SOXL240524C00017000 | 2024-05-06 10:10AM EDT | 17.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SOXL240524C00018000 | 2024-05-14 2:51PM EDT | 18.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SOXL240524C00019000 | 2024-05-16 1:47PM EDT | 19.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240524C00021000 | 2024-05-15 1:10PM EDT | 21.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | - | 260 | 0.00% |
| SOXL240524C00023000 | 2024-05-01 1:21PM EDT | 23.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SOXL240524C00025000 | 2024-04-22 3:11PM EDT | 25.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 32 | 30 | 0.00% |
| SOXL240524C00026000 | 2024-05-17 1:52PM EDT | 26.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SOXL240524C00027000 | 2024-05-03 10:02AM EDT | 27.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SOXL240524C00028000 | 2024-05-10 10:03AM EDT | 28.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| SOXL240524C00029000 | 2024-05-03 11:57AM EDT | 29.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| SOXL240524C00030000 | 2024-05-17 11:50AM EDT | 30.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| SOXL240524C00031000 | 2024-05-16 1:39PM EDT | 31.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| SOXL240524C00031500 | 2024-05-08 9:51AM EDT | 31.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| SOXL240524C00032000 | 2024-05-17 3:20PM EDT | 32.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SOXL240524C00032500 | 2024-05-16 9:37AM EDT | 32.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| SOXL240524C00033000 | 2024-05-17 3:58PM EDT | 33.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 16 | 172 | 0.00% |
| SOXL240524C00033500 | 2024-05-17 3:21PM EDT | 33.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.00% |
| SOXL240524C00034000 | 2024-05-17 11:44AM EDT | 34.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 0.00% |
| SOXL240524C00035000 | 2024-05-17 3:54PM EDT | 35.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 51 | 449 | 0.00% |
| SOXL240524C00036000 | 2024-05-17 3:57PM EDT | 36.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 43 | 288 | 0.00% |
| SOXL240524C00036500 | 2024-05-17 11:50AM EDT | 36.50 | 9.46 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 0.00% |
| SOXL240524C00037000 | 2024-05-17 3:54PM EDT | 37.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 116 | 434 | 0.00% |
| SOXL240524C00037500 | 2024-05-17 11:45AM EDT | 37.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| SOXL240524C00038000 | 2024-05-17 3:54PM EDT | 38.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 56 | 718 | 0.00% |
| SOXL240524C00038500 | 2024-05-17 3:59PM EDT | 38.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| SOXL240524C00039000 | 2024-05-17 3:11PM EDT | 39.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 380 | 1,076 | 0.00% |
| SOXL240524C00039500 | 2024-05-17 2:23PM EDT | 39.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 63 | 140 | 0.00% |
| SOXL240524C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 296 | 1,935 | 0.00% |
| SOXL240524C00041000 | 2024-05-17 3:53PM EDT | 41.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 100 | 913 | 0.00% |
| SOXL240524C00041500 | 2024-05-17 3:32PM EDT | 41.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 39 | 471 | 0.00% |
| SOXL240524C00042000 | 2024-05-17 3:56PM EDT | 42.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 613 | 1,328 | 0.00% |
| SOXL240524C00042500 | 2024-05-17 3:58PM EDT | 42.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 112 | 1,168 | 0.00% |
| SOXL240524C00043000 | 2024-05-17 3:56PM EDT | 43.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 486 | 1,249 | 0.00% |
| SOXL240524C00043500 | 2024-05-17 3:58PM EDT | 43.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 124 | 368 | 0.00% |
| SOXL240524C00044000 | 2024-05-17 3:59PM EDT | 44.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 624 | 1,408 | 0.00% |
| SOXL240524C00044500 | 2024-05-17 3:31PM EDT | 44.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 7,139 | 7,609 | 0.00% |
| SOXL240524C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,571 | 2,769 | 0.00% |
| SOXL240524C00045500 | 2024-05-17 3:59PM EDT | 45.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,004 | 738 | 0.78% |
| SOXL240524C00046000 | 2024-05-17 3:59PM EDT | 46.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2,292 | 2,146 | 3.13% |
| SOXL240524C00046500 | 2024-05-17 3:59PM EDT | 46.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 614 | 742 | 6.25% |
| SOXL240524C00047000 | 2024-05-17 3:59PM EDT | 47.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3,025 | 2,296 | 6.25% |
| SOXL240524C00047500 | 2024-05-17 3:59PM EDT | 47.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,234 | 579 | 12.50% |
| SOXL240524C00048000 | 2024-05-17 3:59PM EDT | 48.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2,408 | 2,353 | 12.50% |
| SOXL240524C00048500 | 2024-05-17 3:57PM EDT | 48.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 244 | 422 | 12.50% |
| SOXL240524C00049000 | 2024-05-17 3:58PM EDT | 49.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,412 | 12.50% |
| SOXL240524C00049500 | 2024-05-17 3:48PM EDT | 49.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 88 | 259 | 25.00% |
| SOXL240524C00050000 | 2024-05-17 3:59PM EDT | 50.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,018 | 4,607 | 25.00% |
| SOXL240524C00050500 | 2024-05-17 3:52PM EDT | 50.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 222 | 315 | 25.00% |
| SOXL240524C00051000 | 2024-05-17 3:53PM EDT | 51.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 549 | 1,362 | 25.00% |
| SOXL240524C00051500 | 2024-05-17 3:59PM EDT | 51.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 254 | 351 | 25.00% |
| SOXL240524C00052000 | 2024-05-17 3:57PM EDT | 52.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,109 | 1,385 | 25.00% |
| SOXL240524C00052500 | 2024-05-17 3:57PM EDT | 52.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 232 | 566 | 25.00% |
| SOXL240524C00053000 | 2024-05-17 3:59PM EDT | 53.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 785 | 963 | 25.00% |
| SOXL240524C00054000 | 2024-05-17 3:54PM EDT | 54.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 327 | 685 | 25.00% |
| SOXL240524C00055000 | 2024-05-17 3:59PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 255 | 1,461 | 50.00% |
| SOXL240524C00056000 | 2024-05-17 3:49PM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 254 | 249 | 50.00% |
| SOXL240524C00057000 | 2024-05-17 3:52PM EDT | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 91 | 377 | 50.00% |
| SOXL240524C00060000 | 2024-05-17 3:15PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 714 | 859 | 50.00% |
| SOXL240524C00065000 | 2024-05-17 3:37PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 76 | 50.00% |
| SOXL240524C00070000 | 2024-05-17 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 417 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240524P00016000 | 2024-05-17 12:41PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 50.00% |
| SOXL240524P00017000 | 2024-05-14 1:20PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SOXL240524P00018000 | 2024-05-14 11:52AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 111 | 50.00% |
| SOXL240524P00019000 | 2024-05-07 3:49PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| SOXL240524P00020000 | 2024-05-17 1:55PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 361 | 50.00% |
| SOXL240524P00021000 | 2024-05-17 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 50.00% |
| SOXL240524P00022000 | 2024-05-17 11:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 90 | 50.00% |
| SOXL240524P00023000 | 2024-05-17 9:57AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 50.00% |
| SOXL240524P00024000 | 2024-05-16 1:45PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| SOXL240524P00025000 | 2024-05-16 3:44PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| SOXL240524P00026000 | 2024-05-16 11:23AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| SOXL240524P00027000 | 2024-05-16 12:09PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 444 | 50.00% |
| SOXL240524P00028000 | 2024-05-17 3:46PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 230 | 50.00% |
| SOXL240524P00029000 | 2024-05-15 3:32PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 139 | 50.00% |
| SOXL240524P00030000 | 2024-05-17 3:32PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 1,029 | 50.00% |
| SOXL240524P00031000 | 2024-05-17 10:41AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 50.00% |
| SOXL240524P00031500 | 2024-05-17 11:39AM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| SOXL240524P00032000 | 2024-05-17 2:39PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 162 | 435 | 50.00% |
| SOXL240524P00032500 | 2024-05-17 2:56PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 63 | 214 | 50.00% |
| SOXL240524P00033000 | 2024-05-17 3:49PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 408 | 50.00% |
| SOXL240524P00033500 | 2024-05-17 10:31AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 450 | 50.00% |
| SOXL240524P00034000 | 2024-05-17 3:46PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 957 | 50.00% |
| SOXL240524P00035000 | 2024-05-17 3:45PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 274 | 1,141 | 50.00% |
| SOXL240524P00036000 | 2024-05-17 3:51PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 207 | 656 | 50.00% |
| SOXL240524P00036500 | 2024-05-17 3:34PM EDT | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 99 | 217 | 50.00% |
| SOXL240524P00037000 | 2024-05-17 3:57PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 486 | 908 | 50.00% |
| SOXL240524P00037500 | 2024-05-17 3:59PM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 144 | 354 | 50.00% |
| SOXL240524P00038000 | 2024-05-17 3:59PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 325 | 864 | 50.00% |
| SOXL240524P00038500 | 2024-05-17 3:57PM EDT | 38.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,378 | 1,324 | 25.00% |
| SOXL240524P00039000 | 2024-05-17 3:59PM EDT | 39.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,415 | 2,231 | 25.00% |
| SOXL240524P00039500 | 2024-05-17 3:57PM EDT | 39.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 234 | 506 | 25.00% |
| SOXL240524P00040000 | 2024-05-17 3:59PM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,931 | 2,367 | 25.00% |
| SOXL240524P00041000 | 2024-05-17 3:59PM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,436 | 2,138 | 25.00% |
| SOXL240524P00041500 | 2024-05-17 3:24PM EDT | 41.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 224 | 481 | 25.00% |
| SOXL240524P00042000 | 2024-05-17 3:58PM EDT | 42.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,794 | 2,599 | 12.50% |
| SOXL240524P00042500 | 2024-05-17 3:59PM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 245 | 949 | 12.50% |
| SOXL240524P00043000 | 2024-05-17 3:58PM EDT | 43.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,085 | 1,590 | 12.50% |
| SOXL240524P00043500 | 2024-05-17 3:48PM EDT | 43.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 303 | 332 | 12.50% |
| SOXL240524P00044000 | 2024-05-17 3:59PM EDT | 44.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 402 | 1,408 | 6.25% |
| SOXL240524P00044500 | 2024-05-17 3:59PM EDT | 44.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 219 | 206 | 6.25% |
| SOXL240524P00045000 | 2024-05-17 3:59PM EDT | 45.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 840 | 874 | 3.13% |
| SOXL240524P00045500 | 2024-05-17 3:58PM EDT | 45.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 213 | 306 | 0.00% |
| SOXL240524P00046000 | 2024-05-17 3:58PM EDT | 46.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 503 | 545 | 0.00% |
| SOXL240524P00046500 | 2024-05-17 3:28PM EDT | 46.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 275 | 230 | 0.00% |
| SOXL240524P00047000 | 2024-05-17 3:59PM EDT | 47.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 400 | 587 | 0.00% |
| SOXL240524P00047500 | 2024-05-17 2:45PM EDT | 47.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 39 | 112 | 0.00% |
| SOXL240524P00048000 | 2024-05-17 3:55PM EDT | 48.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 176 | 209 | 0.00% |
| SOXL240524P00048500 | 2024-05-17 3:50PM EDT | 48.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| SOXL240524P00049000 | 2024-05-17 3:42PM EDT | 49.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| SOXL240524P00049500 | 2024-05-17 12:25PM EDT | 49.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 0.00% |
| SOXL240524P00050000 | 2024-05-17 3:57PM EDT | 50.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 82 | 440 | 0.00% |
| SOXL240524P00050500 | 2024-05-17 3:02PM EDT | 50.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| SOXL240524P00051000 | 2024-05-16 1:24PM EDT | 51.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SOXL240524P00051500 | 2024-05-16 3:39PM EDT | 51.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SOXL240524P00052000 | 2024-05-17 9:39AM EDT | 52.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SOXL240524P00052500 | 2024-05-16 1:21PM EDT | 52.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| SOXL240524P00053000 | 2024-05-17 1:35PM EDT | 53.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SOXL240524P00054000 | 2024-05-17 10:45AM EDT | 54.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SOXL240524P00055000 | 2024-05-17 11:10AM EDT | 55.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| SOXL240524P00056000 | 2024-04-29 1:25PM EDT | 56.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| SOXL240524P00060000 | 2024-04-17 12:10PM EDT | 60.00 | 22.59 | 12.25 | 16.90 | 0.00 | - | 10 | 1 | 305.37% |
| SOXL240524P00065000 | 2024-04-09 12:12PM EDT | 65.00 | 21.10 | 22.70 | 27.50 | 0.00 | - | - | 0 | 518.36% |
© 2024 Yahoo. All rights reserved.