UK markets open in 4 hours 57 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,551.84 +344.71 (+1.89%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,311.90 +2.30 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,256.89 +1,816.01 (+4.00%)
Direxion Daily Semicondct Bear 3X ETF (SOXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240503C00000500 | 2024-04-02 12:14PM EDT | 0.50 | 2.57 | 1.80 | 4.65 | 0.00 | - | 5 | 5 | 0.00% |
| SOXS240503C00001500 | 2024-04-12 3:38PM EDT | 1.50 | 2.02 | 1.79 | 2.29 | 0.00 | - | 3 | 3 | 0.00% |
| SOXS240503C00002000 | 2024-04-04 2:35PM EDT | 2.00 | 1.33 | 0.96 | 1.77 | 0.00 | - | 6 | 3 | 0.00% |
| SOXS240503C00002500 | 2024-04-10 10:57AM EDT | 2.50 | 0.95 | 0.89 | 1.28 | 0.00 | - | 2 | 2 | 0.00% |
| SOXS240503C00003000 | 2024-04-12 3:08PM EDT | 3.00 | 0.63 | 0.61 | 0.64 | +0.24 | +61.54% | 175 | 1,037 | 0.00% |
| SOXS240503C00003500 | 2024-04-12 3:54PM EDT | 3.50 | 0.32 | 0.31 | 0.54 | +0.17 | +113.33% | 1,018 | 1,164 | 0.00% |
| SOXS240503C00004000 | 2024-04-12 3:40PM EDT | 4.00 | 0.16 | 0.14 | 0.17 | +0.08 | +100.00% | 494 | 605 | 0.00% |
| SOXS240503C00004500 | 2024-04-12 3:49PM EDT | 4.50 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 122 | 522 | 0.00% |
| SOXS240503C00005000 | 2024-04-12 1:51PM EDT | 5.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 7 | 280 | 0.00% |
| SOXS240503C00005500 | 2024-04-05 11:16AM EDT | 5.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 50 | 63 | 0.00% |
| SOXS240503C00006000 | 2024-04-12 1:47PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 10 | 0.00% |
| SOXS240503C00007000 | 2024-04-02 9:51AM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 59 | 0.00% |
| SOXS240503C00030000 | 2024-04-30 12:57PM EDT | 30.00 | 8.83 | 5.75 | 9.80 | +2.86 | +47.91% | 2 | 6 | 299.22% |
| SOXS240503C00031000 | 2024-05-02 12:47PM EDT | 31.00 | 8.21 | 4.75 | 8.80 | -1.24 | -13.12% | 2 | 14 | 264.06% |
| SOXS240503C00032000 | 2024-05-02 1:22PM EDT | 32.00 | 6.41 | 3.75 | 6.25 | -1.34 | -17.29% | 3 | 21 | 348.05% |
| SOXS240503C00033000 | 2024-05-02 2:08PM EDT | 33.00 | 5.36 | 2.74 | 6.50 | -1.84 | -25.56% | 3 | 63 | 125.00% |
| SOXS240503C00033500 | 2024-05-02 2:08PM EDT | 33.50 | 4.90 | 2.26 | 6.35 | -0.10 | -2.00% | 3 | 52 | 187.50% |
| SOXS240503C00034000 | 2024-05-01 12:51PM EDT | 34.00 | 6.86 | 2.91 | 5.35 | 0.00 | - | 16 | 43 | 238.48% |
| SOXS240503C00034500 | 2024-05-02 1:10PM EDT | 34.50 | 4.10 | 2.56 | 3.45 | -0.90 | -18.00% | 10 | 316 | 183.59% |
| SOXS240503C00035000 | 2024-05-02 3:25PM EDT | 35.00 | 2.52 | 2.33 | 3.10 | -0.17 | -6.32% | 7 | 282 | 112.50% |
| SOXS240503C00035500 | 2024-05-01 3:05PM EDT | 35.50 | 2.49 | 2.11 | 2.72 | 0.00 | - | 294 | 194 | 137.11% |
| SOXS240503C00036000 | 2024-05-02 3:45PM EDT | 36.00 | 2.22 | 1.92 | 2.09 | -2.22 | -50.00% | 148 | 520 | 131.45% |
| SOXS240503C00036500 | 2024-05-02 3:11PM EDT | 36.50 | 1.42 | 1.58 | 1.73 | -0.48 | -25.26% | 18 | 112 | 130.86% |
| SOXS240503C00037000 | 2024-05-02 3:56PM EDT | 37.00 | 1.38 | 1.27 | 1.37 | -1.87 | -57.54% | 181 | 856 | 127.34% |
| SOXS240503C00037500 | 2024-05-02 3:34PM EDT | 37.50 | 0.98 | 0.98 | 1.12 | -0.60 | -37.97% | 124 | 150 | 127.34% |
| SOXS240503C00038000 | 2024-05-02 3:56PM EDT | 38.00 | 0.90 | 0.77 | 0.84 | -1.83 | -67.03% | 270 | 308 | 125.78% |
| SOXS240503C00038500 | 2024-05-02 3:58PM EDT | 38.50 | 0.68 | 0.59 | 0.67 | -1.51 | -68.95% | 463 | 436 | 128.13% |
| SOXS240503C00039000 | 2024-05-02 3:56PM EDT | 39.00 | 0.51 | 0.43 | 0.52 | -1.54 | -75.12% | 1,494 | 382 | 128.52% |
| SOXS240503C00039500 | 2024-05-02 3:57PM EDT | 39.50 | 0.40 | 0.33 | 0.38 | -0.90 | -69.23% | 326 | 106 | 129.30% |
| SOXS240503C00040000 | 2024-05-02 3:59PM EDT | 40.00 | 0.27 | 0.24 | 0.29 | -1.35 | -83.33% | 961 | 711 | 130.86% |
| SOXS240503C00040500 | 2024-05-02 3:08PM EDT | 40.50 | 0.18 | 0.18 | 0.22 | -1.14 | -86.36% | 319 | 618 | 133.20% |
| SOXS240503C00041000 | 2024-05-02 2:41PM EDT | 41.00 | 0.14 | 0.14 | 0.17 | -1.01 | -87.83% | 232 | 485 | 136.72% |
| SOXS240503C00041500 | 2024-05-02 3:57PM EDT | 41.50 | 0.13 | 0.10 | 0.14 | -0.12 | -48.00% | 53 | 102 | 140.23% |
| SOXS240503C00042000 | 2024-05-02 3:05PM EDT | 42.00 | 0.11 | 0.07 | 0.11 | -0.71 | -86.59% | 109 | 385 | 142.19% |
| SOXS240503C00042500 | 2024-05-02 3:55PM EDT | 42.50 | 0.08 | 0.06 | 0.09 | -0.32 | -80.00% | 73 | 55 | 147.66% |
| SOXS240503C00043000 | 2024-05-02 3:26PM EDT | 43.00 | 0.04 | 0.04 | 0.08 | -0.53 | -92.98% | 855 | 366 | 151.56% |
| SOXS240503C00043500 | 2024-05-02 12:36PM EDT | 43.50 | 0.16 | 0.03 | 0.26 | -0.27 | -62.79% | 22 | 993 | 196.09% |
| SOXS240503C00044000 | 2024-05-02 3:14PM EDT | 44.00 | 0.03 | 0.02 | 0.07 | -0.37 | -92.50% | 41 | 176 | 163.28% |
| SOXS240503C00044500 | 2024-05-02 2:04PM EDT | 44.50 | 0.05 | 0.02 | 0.07 | -0.25 | -83.33% | 3 | 102 | 173.44% |
| SOXS240503C00045000 | 2024-05-02 3:50PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.23 | -88.46% | 30 | 471 | 175.00% |
| SOXS240503C00045500 | 2024-05-02 12:58PM EDT | 45.50 | 0.06 | 0.01 | 0.11 | -0.04 | -40.00% | 5 | 33 | 200.78% |
| SOXS240503C00046000 | 2024-05-02 12:57PM EDT | 46.00 | 0.06 | 0.00 | 0.09 | -0.12 | -66.67% | 3 | 66 | 200.00% |
| SOXS240503C00046500 | 2024-04-29 9:52AM EDT | 46.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 15 | 15 | 209.38% |
| SOXS240503C00047000 | 2024-04-26 12:51PM EDT | 47.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 6 | 22 | 254.69% |
| SOXS240503C00048000 | 2024-05-01 2:21PM EDT | 48.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 8 | 7 | 215.63% |
| SOXS240503C00049000 | 2024-05-01 1:28PM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 383.59% |
| SOXS240503C00050000 | 2024-05-01 2:12PM EDT | 50.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 30 | 127 | 218.75% |
| SOXS240503C00051000 | 2024-05-01 9:39AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| SOXS240503C00052000 | 2024-04-25 2:14PM EDT | 52.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 6 | 442.97% |
| SOXS240503C00053000 | 2024-04-25 2:39PM EDT | 53.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 461.33% |
| SOXS240503C00054000 | 2024-05-01 10:14AM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 479.30% |
| SOXS240503C00055000 | 2024-04-25 10:58AM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| SOXS240503C00057000 | 2024-04-24 12:45PM EDT | 57.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| SOXS240503C00058000 | 2024-04-22 9:49AM EDT | 58.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | - | 12 | 546.09% |
| SOXS240503C00060000 | 2024-04-23 2:13PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| SOXS240503C00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 10 | 425.00% |
| SOXS240503C00070000 | 2024-04-30 11:41AM EDT | 70.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 2 | 207 | 515.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240503P00002500 | 2024-04-12 3:18PM EDT | 2.50 | 0.02 | 0.00 | 1.23 | -0.02 | -50.00% | 2 | 25 | 3,943.75% |
| SOXS240503P00003000 | 2024-04-12 3:42PM EDT | 3.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 26 | 144 | 2,387.50% |
| SOXS240503P00003500 | 2024-04-12 3:43PM EDT | 3.50 | 0.30 | 0.28 | 0.31 | -0.14 | -31.82% | 38 | 443 | 2,778.13% |
| SOXS240503P00004000 | 2024-04-12 2:04PM EDT | 4.00 | 0.63 | 0.61 | 0.64 | -0.08 | -11.27% | 7 | 64 | 3,128.13% |
| SOXS240503P00004500 | 2024-04-12 1:08PM EDT | 4.50 | 1.04 | 0.82 | 1.06 | -0.11 | -9.57% | 5 | 15 | 3,318.75% |
| SOXS240503P00005000 | 2024-04-12 2:01PM EDT | 5.00 | 1.52 | 1.49 | 1.53 | 0.00 | - | 6 | 0 | 3,692.19% |
| SOXS240503P00005500 | 2024-04-05 12:04PM EDT | 5.50 | 2.15 | 1.77 | 2.20 | 0.00 | - | 1 | 1 | 3,896.88% |
| SOXS240503P00007000 | 2024-04-03 1:36PM EDT | 7.00 | 3.85 | 2.58 | 3.55 | 0.00 | - | 100 | 100 | 4,070.31% |
| SOXS240503P00029000 | 2024-05-01 11:19AM EDT | 29.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 82 | 322.66% |
| SOXS240503P00030000 | 2024-05-01 11:59AM EDT | 30.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 15 | 395 | 279.69% |
| SOXS240503P00031000 | 2024-05-02 3:41PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 209 | 159.38% |
| SOXS240503P00032000 | 2024-05-02 1:32PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 15 | 129 | 156.25% |
| SOXS240503P00033000 | 2024-05-02 3:57PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.39 | -92.86% | 6 | 77 | 129.69% |
| SOXS240503P00033500 | 2024-05-02 3:52PM EDT | 33.50 | 0.05 | 0.03 | 0.05 | -0.53 | -91.38% | 6 | 120 | 127.34% |
| SOXS240503P00034000 | 2024-05-02 3:59PM EDT | 34.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 102 | 183 | 123.44% |
| SOXS240503P00034500 | 2024-05-02 3:34PM EDT | 34.50 | 0.11 | 0.07 | 0.11 | -0.03 | -21.43% | 9 | 58 | 120.31% |
| SOXS240503P00035000 | 2024-05-02 3:59PM EDT | 35.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 244 | 118 | 118.75% |
| SOXS240503P00035500 | 2024-05-02 3:41PM EDT | 35.50 | 0.21 | 0.20 | 0.24 | -0.32 | -60.38% | 505 | 69 | 119.14% |
| SOXS240503P00036000 | 2024-05-02 3:58PM EDT | 36.00 | 0.30 | 0.31 | 0.35 | +0.03 | +11.11% | 71 | 146 | 119.14% |
| SOXS240503P00036500 | 2024-05-02 3:59PM EDT | 36.50 | 0.44 | 0.44 | 0.50 | -0.02 | -4.35% | 23 | 36 | 118.56% |
| SOXS240503P00037000 | 2024-05-02 3:58PM EDT | 37.00 | 0.58 | 0.63 | 0.80 | +0.24 | +70.59% | 108 | 178 | 126.56% |
| SOXS240503P00037500 | 2024-05-02 3:59PM EDT | 37.50 | 0.82 | 0.85 | 0.91 | -0.36 | -30.51% | 157 | 133 | 118.56% |
| SOXS240503P00038000 | 2024-05-02 3:50PM EDT | 38.00 | 0.99 | 1.10 | 1.19 | +0.21 | +26.92% | 72 | 99 | 117.97% |
| SOXS240503P00038500 | 2024-05-02 3:50PM EDT | 38.50 | 1.27 | 1.39 | 1.51 | +0.45 | +54.88% | 857 | 19 | 117.19% |
| SOXS240503P00039000 | 2024-05-02 3:54PM EDT | 39.00 | 1.59 | 1.73 | 1.88 | +0.34 | +27.20% | 24 | 85 | 118.16% |
| SOXS240503P00039500 | 2024-05-02 3:50PM EDT | 39.50 | 1.95 | 2.06 | 2.40 | +0.83 | +74.11% | 51 | 22 | 125.20% |
| SOXS240503P00040000 | 2024-05-02 3:03PM EDT | 40.00 | 2.56 | 2.43 | 2.70 | +1.27 | +98.45% | 13 | 53 | 110.94% |
| SOXS240503P00040500 | 2024-05-02 1:05PM EDT | 40.50 | 2.27 | 2.79 | 3.65 | -1.58 | -41.04% | 25 | 32 | 157.03% |
| SOXS240503P00041000 | 2024-05-02 12:39PM EDT | 41.00 | 2.41 | 3.40 | 3.90 | -0.57 | -19.13% | 13 | 81 | 158.59% |
| SOXS240503P00041500 | 2024-05-02 12:39PM EDT | 41.50 | 2.82 | 2.97 | 5.90 | -0.23 | -7.54% | 6 | 17 | 227.34% |
| SOXS240503P00042000 | 2024-05-02 11:51AM EDT | 42.00 | 3.65 | 4.25 | 6.35 | -0.45 | -10.98% | 4 | 23 | 302.73% |
| SOXS240503P00042500 | 2024-05-01 3:39PM EDT | 42.50 | 3.20 | 4.75 | 6.85 | -0.35 | -9.86% | 1 | 28 | 319.14% |
| SOXS240503P00043000 | 2024-05-02 12:39PM EDT | 43.00 | 4.10 | 3.55 | 7.35 | +0.40 | +10.81% | 5 | 28 | 146.88% |
| SOXS240503P00043500 | 2024-05-01 12:22PM EDT | 43.50 | 3.75 | 3.75 | 7.80 | 0.00 | - | 5 | 25 | 499.22% |
| SOXS240503P00044000 | 2024-05-01 2:33PM EDT | 44.00 | 5.10 | 4.25 | 8.30 | 0.00 | - | 7 | 23 | 516.21% |
| SOXS240503P00044500 | 2024-05-02 1:39PM EDT | 44.50 | 6.18 | 4.65 | 8.80 | +0.58 | +10.36% | 2 | 18 | 532.62% |
| SOXS240503P00045000 | 2024-05-02 1:39PM EDT | 45.00 | 6.66 | 5.35 | 9.30 | -1.24 | -15.70% | 2 | 6 | 548.63% |
| SOXS240503P00045500 | 2024-05-01 11:57AM EDT | 45.50 | 5.20 | 5.65 | 9.70 | 0.00 | - | 4 | 7 | 549.61% |
| SOXS240503P00046000 | 2024-04-24 2:31PM EDT | 46.00 | 6.55 | 6.20 | 10.30 | 0.00 | - | - | 4 | 579.49% |
| SOXS240503P00046500 | 2024-04-23 9:59AM EDT | 46.50 | 5.60 | 6.70 | 10.70 | 0.00 | - | - | 3 | 579.69% |
| SOXS240503P00047000 | 2024-04-26 3:49PM EDT | 47.00 | 11.90 | 7.20 | 11.30 | 0.00 | - | 6 | 5 | 608.98% |
| SOXS240503P00048000 | 2024-04-26 10:22AM EDT | 48.00 | 12.45 | 8.15 | 12.30 | 0.00 | - | 20 | 10 | 637.11% |
| SOXS240503P00051000 | 2024-04-24 3:50PM EDT | 51.00 | 11.65 | 11.00 | 15.00 | 0.00 | - | - | 7 | 667.38% |
| SOXS240503P00053000 | 2024-04-22 10:26AM EDT | 53.00 | 8.35 | 13.00 | 17.30 | 0.00 | - | - | 2 | 762.50% |
| SOXS240503P00054000 | 2024-04-24 9:30AM EDT | 54.00 | 16.25 | 14.00 | 18.00 | 0.00 | - | - | 3 | 735.55% |
| SOXS240503P00056000 | 2024-04-22 11:14AM EDT | 56.00 | 10.75 | 16.00 | 20.00 | 0.00 | - | - | 0 | 777.73% |
| SOXS240503P00059000 | 2024-04-22 11:14AM EDT | 59.00 | 13.45 | 19.75 | 22.10 | 0.00 | - | - | 0 | 653.52% |
| SOXS240503P00070000 | 2024-04-24 12:51PM EDT | 70.00 | 29.65 | 30.00 | 34.50 | 0.00 | - | - | 0 | 1,107.81% |
© 2024 Yahoo. All rights reserved.