UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,473.29 +2,384.84 (+4.58%)
Direxion Daily Semicondct Bear 3X ETF (SOXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240524C00002500 | 2024-04-11 10:28AM EDT | 2.50 | 1.00 | 0.67 | 1.31 | +1.00 | - | - | 11 | 0.00% |
| SOXS240524C00003000 | 2024-04-12 12:56PM EDT | 3.00 | 0.72 | 0.72 | 0.75 | +0.22 | +44.00% | 64 | 358 | 0.00% |
| SOXS240524C00003500 | 2024-04-12 3:59PM EDT | 3.50 | 0.46 | 0.43 | 0.48 | +0.15 | +48.39% | 303 | 448 | 0.00% |
| SOXS240524C00004000 | 2024-04-12 1:04PM EDT | 4.00 | 0.30 | 0.28 | 0.31 | +0.05 | +20.00% | 191 | 65 | 0.00% |
| SOXS240524C00004500 | 2024-04-12 3:38PM EDT | 4.50 | 0.19 | 0.09 | 0.20 | 0.00 | - | 1 | 50 | 0.00% |
| SOXS240524C00005000 | 2024-04-12 2:37PM EDT | 5.00 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 1 | 4 | 0.00% |
| SOXS240524C00006000 | 2024-04-12 12:51PM EDT | 6.00 | 0.06 | 0.02 | 0.07 | -0.08 | -57.14% | 69 | 1 | 0.00% |
| SOXS240524C00006500 | 2024-04-09 11:02AM EDT | 6.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 12 | 0.00% |
| SOXS240524C00024000 | 2024-05-20 3:26PM EDT | 24.00 | 3.90 | 3.30 | 4.05 | -2.05 | -34.45% | 7 | 15 | 114.84% |
| SOXS240524C00025000 | 2024-05-20 3:17PM EDT | 25.00 | 3.10 | 2.86 | 3.20 | -2.20 | -41.51% | 33 | 13 | 89.06% |
| SOXS240524C00026000 | 2024-05-20 2:10PM EDT | 26.00 | 2.60 | 2.31 | 2.42 | -0.65 | -20.00% | 14 | 110 | 100.20% |
| SOXS240524C00027000 | 2024-05-20 3:46PM EDT | 27.00 | 1.84 | 1.70 | 1.76 | -1.35 | -42.32% | 232 | 114 | 100.39% |
| SOXS240524C00028000 | 2024-05-20 3:59PM EDT | 28.00 | 1.26 | 1.17 | 1.24 | -1.26 | -50.00% | 431 | 413 | 99.61% |
| SOXS240524C00029000 | 2024-05-20 3:56PM EDT | 29.00 | 0.88 | 0.78 | 0.83 | -1.00 | -53.19% | 942 | 197 | 99.22% |
| SOXS240524C00030000 | 2024-05-20 3:58PM EDT | 30.00 | 0.57 | 0.48 | 0.54 | -0.86 | -60.14% | 1,690 | 536 | 98.44% |
| SOXS240524C00030500 | 2024-05-20 3:13PM EDT | 30.50 | 0.42 | 0.40 | 0.44 | -0.78 | -65.00% | 329 | 68 | 100.20% |
| SOXS240524C00031000 | 2024-05-20 3:52PM EDT | 31.00 | 0.35 | 0.31 | 0.35 | -0.68 | -66.02% | 461 | 590 | 100.20% |
| SOXS240524C00031500 | 2024-05-20 3:43PM EDT | 31.50 | 0.25 | 0.24 | 0.28 | -0.55 | -68.75% | 185 | 259 | 100.78% |
| SOXS240524C00032000 | 2024-05-20 2:49PM EDT | 32.00 | 0.22 | 0.20 | 0.22 | -0.50 | -69.44% | 493 | 249 | 101.95% |
| SOXS240524C00032500 | 2024-05-20 1:41PM EDT | 32.50 | 0.17 | 0.16 | 0.18 | -0.42 | -71.19% | 146 | 34 | 103.52% |
| SOXS240524C00033000 | 2024-05-20 3:54PM EDT | 33.00 | 0.15 | 0.12 | 0.14 | -0.32 | -68.09% | 222 | 125 | 103.52% |
| SOXS240524C00033500 | 2024-05-20 3:17PM EDT | 33.50 | 0.13 | 0.10 | 0.13 | -0.24 | -64.86% | 24 | 51 | 107.03% |
| SOXS240524C00034000 | 2024-05-20 3:59PM EDT | 34.00 | 0.10 | 0.08 | 0.10 | -0.21 | -67.74% | 47 | 209 | 107.42% |
| SOXS240524C00034500 | 2024-05-20 11:38AM EDT | 34.50 | 0.09 | 0.07 | 0.10 | -0.20 | -68.97% | 160 | 642 | 112.11% |
| SOXS240524C00035000 | 2024-05-20 12:53PM EDT | 35.00 | 0.08 | 0.05 | 0.10 | -0.13 | -61.90% | 73 | 171 | 114.84% |
| SOXS240524C00035500 | 2024-05-20 11:00AM EDT | 35.50 | 0.07 | 0.04 | 0.09 | -0.12 | -63.16% | 61 | 48 | 117.19% |
| SOXS240524C00036000 | 2024-05-20 9:37AM EDT | 36.00 | 0.11 | 0.03 | 0.15 | -0.04 | -26.67% | 10 | 25 | 130.47% |
| SOXS240524C00036500 | 2024-05-15 11:14AM EDT | 36.50 | 0.21 | 0.03 | 0.07 | 0.00 | - | 4 | 116 | 121.88% |
| SOXS240524C00037000 | 2024-05-17 2:08PM EDT | 37.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 6 | 77 | 128.91% |
| SOXS240524C00037500 | 2024-05-17 3:36PM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 7 | 141.41% |
| SOXS240524C00038000 | 2024-05-17 2:55PM EDT | 38.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 6 | 9 | 162.50% |
| SOXS240524C00038500 | 2024-05-17 12:50PM EDT | 38.50 | 0.07 | 0.02 | 0.26 | 0.00 | - | 1 | 11 | 170.31% |
| SOXS240524C00039000 | 2024-05-20 3:54PM EDT | 39.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 179 | 18 | 143.75% |
| SOXS240524C00039500 | 2024-05-15 10:57AM EDT | 39.50 | 0.10 | 0.02 | 0.26 | 0.00 | - | 1 | 4 | 180.47% |
| SOXS240524C00040000 | 2024-05-20 12:39PM EDT | 40.00 | 0.04 | 0.00 | 0.26 | -0.02 | -33.33% | 31 | 335 | 182.81% |
| SOXS240524C00040500 | 2024-05-10 10:19AM EDT | 40.50 | 0.51 | 0.01 | 0.26 | 0.00 | - | 24 | 36 | 189.06% |
| SOXS240524C00041000 | 2024-05-16 11:45AM EDT | 41.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 15 | 171.88% |
| SOXS240524C00041500 | 2024-05-15 10:34AM EDT | 41.50 | 0.09 | 0.02 | 0.09 | 0.00 | - | 2 | 205 | 169.53% |
| SOXS240524C00042000 | 2024-05-02 11:53AM EDT | 42.00 | 0.02 | 0.02 | 0.27 | -2.38 | -99.17% | 5 | 11 | 205.47% |
| SOXS240524C00042500 | 2024-05-14 3:57PM EDT | 42.50 | 0.10 | 0.01 | 0.14 | 0.00 | - | 2 | 6 | 186.72% |
| SOXS240524C00043000 | 2024-05-14 12:34PM EDT | 43.00 | 0.14 | 0.02 | 0.26 | 0.00 | - | 1 | 28 | 213.28% |
| SOXS240524C00043500 | 2024-05-20 2:13PM EDT | 43.50 | 0.05 | 0.01 | 0.08 | -5.63 | -99.12% | 20 | 20 | 180.47% |
| SOXS240524C00044000 | 2024-05-16 3:57PM EDT | 44.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 2 | 92 | 220.31% |
| SOXS240524C00045000 | 2024-05-17 2:09PM EDT | 45.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 27 | 29 | 228.91% |
| SOXS240524C00046000 | 2024-05-20 9:47AM EDT | 46.00 | 0.02 | 0.02 | 0.25 | -0.25 | -92.59% | 1 | 63 | 236.72% |
| SOXS240524C00047000 | 2024-05-10 3:52PM EDT | 47.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 242.97% |
| SOXS240524C00048000 | 2024-05-15 9:30AM EDT | 48.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 252.34% |
| SOXS240524C00049000 | 2024-05-09 11:52AM EDT | 49.00 | 0.18 | 0.01 | 0.26 | 0.00 | - | 1 | 8 | 259.38% |
| SOXS240524C00050000 | 2024-05-17 10:01AM EDT | 50.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 23 | 264.84% |
| SOXS240524C00051000 | 2024-05-02 2:38PM EDT | 51.00 | 0.71 | 0.01 | 0.26 | 0.00 | - | - | 4 | 274.22% |
| SOXS240524C00052000 | 2024-05-02 10:23AM EDT | 52.00 | 1.02 | 0.01 | 0.26 | 0.00 | - | - | 1 | 280.47% |
| SOXS240524C00053000 | 2024-05-08 2:48PM EDT | 53.00 | 0.38 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 287.50% |
| SOXS240524C00054000 | 2024-05-01 2:40PM EDT | 54.00 | 0.71 | 0.01 | 0.26 | 0.00 | - | - | 1 | 293.75% |
| SOXS240524C00055000 | 2024-05-03 1:01PM EDT | 55.00 | 0.23 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 300.00% |
| SOXS240524C00058000 | 2024-05-01 12:00PM EDT | 58.00 | 0.75 | 0.01 | 0.26 | 0.00 | - | - | 1 | 318.75% |
| SOXS240524C00059000 | 2024-04-23 12:02PM EDT | 59.00 | 1.13 | 0.01 | 0.26 | 0.00 | - | - | 1 | 324.22% |
| SOXS240524C00065000 | 2024-05-01 11:25AM EDT | 65.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 1 | 387.50% |
| SOXS240524C00070000 | 2024-05-10 10:37AM EDT | 70.00 | 0.38 | 0.01 | 0.05 | 0.00 | - | 2 | 2 | 312.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240524P00002500 | 2024-04-10 1:45PM EDT | 2.50 | 0.09 | 0.05 | 0.08 | +0.09 | - | - | 2 | 1,006.25% |
| SOXS240524P00003000 | 2024-04-12 2:51PM EDT | 3.00 | 0.19 | 0.18 | 0.21 | -0.08 | -29.63% | 16 | 108 | 1,129.69% |
| SOXS240524P00003500 | 2024-04-12 3:45PM EDT | 3.50 | 0.43 | 0.41 | 0.43 | -0.12 | -21.82% | 35 | 30 | 1,248.44% |
| SOXS240524P00004000 | 2024-04-10 3:36PM EDT | 4.00 | 0.80 | 0.73 | 0.76 | +0.80 | - | - | 3 | 1,366.41% |
| SOXS240524P00004500 | 2024-04-11 10:15AM EDT | 4.50 | 1.20 | 1.12 | 1.16 | +1.20 | - | - | 9 | 1,474.22% |
| SOXS240524P00005000 | 2024-04-12 11:14AM EDT | 5.00 | 1.61 | 1.35 | 1.60 | -0.14 | -8.00% | 12 | 17 | 1,525.00% |
| SOXS240524P00005500 | 2024-04-08 10:18AM EDT | 5.50 | 2.20 | 1.84 | 2.06 | +2.20 | - | - | 1 | 1,615.63% |
| SOXS240524P00022000 | 2024-05-20 12:51PM EDT | 22.00 | 0.05 | 0.03 | 0.05 | -0.23 | -82.14% | 2 | 3 | 108.59% |
| SOXS240524P00023000 | 2024-05-20 1:01PM EDT | 23.00 | 0.10 | 0.07 | 0.09 | -0.32 | -76.19% | 116 | 2 | 104.69% |
| SOXS240524P00023500 | 2024-05-20 3:34PM EDT | 23.50 | 0.12 | 0.10 | 0.13 | +0.06 | +100.00% | 40 | 11 | 103.13% |
| SOXS240524P00024000 | 2024-05-20 3:50PM EDT | 24.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 137 | 21 | 103.52% |
| SOXS240524P00024500 | 2024-05-20 1:08PM EDT | 24.50 | 0.24 | 0.22 | 0.25 | +0.09 | +60.00% | 52 | 45 | 102.73% |
| SOXS240524P00025000 | 2024-05-20 3:48PM EDT | 25.00 | 0.32 | 0.31 | 0.35 | +0.18 | +128.57% | 249 | 179 | 103.13% |
| SOXS240524P00026000 | 2024-05-20 3:58PM EDT | 26.00 | 0.54 | 0.56 | 0.62 | +0.26 | +92.86% | 494 | 127 | 103.52% |
| SOXS240524P00027000 | 2024-05-20 3:56PM EDT | 27.00 | 0.90 | 0.92 | 1.14 | +0.43 | +91.49% | 480 | 249 | 109.38% |
| SOXS240524P00028000 | 2024-05-20 3:43PM EDT | 28.00 | 1.40 | 1.40 | 1.45 | +0.66 | +89.19% | 391 | 241 | 101.95% |
| SOXS240524P00029000 | 2024-05-20 3:57PM EDT | 29.00 | 1.94 | 1.99 | 2.05 | +0.78 | +67.24% | 141 | 594 | 101.17% |
| SOXS240524P00030000 | 2024-05-20 12:20PM EDT | 30.00 | 2.51 | 2.69 | 2.96 | +0.85 | +51.20% | 55 | 206 | 109.77% |
| SOXS240524P00030500 | 2024-05-20 1:01PM EDT | 30.50 | 3.45 | 3.05 | 3.20 | +1.20 | +53.33% | 10 | 24 | 101.76% |
| SOXS240524P00031000 | 2024-05-20 9:33AM EDT | 31.00 | 2.75 | 2.90 | 3.60 | +0.55 | +25.00% | 7 | 34 | 61.33% |
| SOXS240524P00031500 | 2024-05-20 11:31AM EDT | 31.50 | 4.00 | 3.90 | 5.05 | +1.42 | +55.04% | 1 | 24 | 155.27% |
| SOXS240524P00032000 | 2024-05-20 2:08PM EDT | 32.00 | 4.23 | 4.35 | 4.65 | +1.32 | +45.36% | 4 | 44 | 115.23% |
| SOXS240524P00032500 | 2024-05-20 12:38PM EDT | 32.50 | 5.05 | 4.80 | 4.95 | +2.05 | +68.33% | 1 | 42 | 105.86% |
| SOXS240524P00033000 | 2024-05-17 3:55PM EDT | 33.00 | 3.70 | 4.90 | 6.10 | 0.00 | - | 1 | 19 | 131.25% |
| SOXS240524P00033500 | 2024-05-17 12:09PM EDT | 33.50 | 4.45 | 5.60 | 6.10 | 0.00 | - | 1 | 5 | 115.63% |
| SOXS240524P00034000 | 2024-05-20 1:27PM EDT | 34.00 | 6.30 | 5.95 | 7.50 | +0.45 | +7.69% | 161 | 226 | 174.22% |
| SOXS240524P00034500 | 2024-05-17 9:40AM EDT | 34.50 | 6.24 | 6.70 | 7.75 | 0.00 | - | 3 | 30 | 182.03% |
| SOXS240524P00035000 | 2024-05-20 2:34PM EDT | 35.00 | 7.11 | 6.85 | 8.70 | +1.86 | +35.43% | 3 | 42 | 195.31% |
| SOXS240524P00035500 | 2024-05-14 3:54PM EDT | 35.50 | 4.60 | 6.20 | 9.75 | 0.00 | - | - | 3 | 163.28% |
| SOXS240524P00036000 | 2024-05-17 10:42AM EDT | 36.00 | 7.13 | 6.15 | 10.10 | 0.00 | - | 1 | 8 | 337.50% |
| SOXS240524P00036500 | 2024-05-15 9:32AM EDT | 36.50 | 6.35 | 6.90 | 10.00 | 0.00 | - | 4 | 6 | 292.19% |
| SOXS240524P00037000 | 2024-05-13 11:30AM EDT | 37.00 | 4.85 | 7.15 | 11.40 | 0.00 | - | 1 | 5 | 139.84% |
| SOXS240524P00037500 | 2024-05-03 3:52PM EDT | 37.50 | 4.43 | 7.90 | 11.80 | 0.00 | - | 3 | 4 | 164.45% |
| SOXS240524P00038000 | 2024-05-15 10:02AM EDT | 38.00 | 7.41 | 8.15 | 12.00 | 0.00 | - | 2 | 15 | 360.74% |
| SOXS240524P00038500 | 2024-05-09 2:04PM EDT | 38.50 | 5.38 | 9.20 | 12.05 | 0.00 | - | 1 | 3 | 326.76% |
| SOXS240524P00039000 | 2024-05-17 10:19AM EDT | 39.00 | 9.98 | 10.00 | 13.40 | 0.00 | - | 5 | 42 | 239.84% |
| SOXS240524P00039500 | 2024-05-08 11:11AM EDT | 39.50 | 6.10 | 9.30 | 14.00 | 0.00 | - | 4 | 2 | 426.37% |
| SOXS240524P00040000 | 2024-05-20 2:51PM EDT | 40.00 | 12.10 | 10.00 | 14.25 | +1.50 | +14.15% | 12 | 11 | 411.91% |
| SOXS240524P00040500 | 2024-05-20 3:18PM EDT | 40.50 | 13.00 | 10.70 | 15.00 | +5.85 | +81.82% | 1 | 12 | 195.31% |
| SOXS240524P00041000 | 2024-05-09 1:01PM EDT | 41.00 | 7.60 | 10.85 | 14.90 | 0.00 | - | 1 | 4 | 393.95% |
| SOXS240524P00041500 | 2024-05-09 1:01PM EDT | 41.50 | 8.05 | 11.10 | 15.50 | 0.00 | - | 1 | 2 | 409.77% |
| SOXS240524P00042000 | 2024-04-26 3:38PM EDT | 42.00 | 8.44 | 12.20 | 16.30 | 0.00 | - | 1 | 1 | 176.56% |
| SOXS240524P00042500 | 2024-05-01 2:28PM EDT | 42.50 | 6.00 | 12.80 | 16.55 | 0.00 | - | - | 0 | 427.15% |
| SOXS240524P00043000 | 2024-05-09 1:01PM EDT | 43.00 | 9.40 | 13.70 | 17.00 | 0.00 | - | 1 | 1 | 218.75% |
| SOXS240524P00043500 | 2024-05-09 1:01PM EDT | 43.50 | 9.85 | 14.10 | 17.75 | 0.00 | - | 3 | 21 | 241.41% |
| SOXS240524P00044000 | 2024-04-22 3:22PM EDT | 44.00 | 5.20 | 14.00 | 17.90 | 0.00 | - | - | 5 | 431.25% |
| SOXS240524P00045000 | 2024-05-13 12:06PM EDT | 45.00 | 12.55 | 15.00 | 19.50 | 0.00 | - | 1 | 0 | 199.61% |
| SOXS240524P00046000 | 2024-04-22 2:28PM EDT | 46.00 | 6.70 | 16.00 | 20.50 | 0.00 | - | - | 0 | 207.81% |
| SOXS240524P00049000 | 2024-04-22 12:59PM EDT | 49.00 | 7.95 | 19.20 | 23.00 | 0.00 | - | - | 0 | 494.92% |
| SOXS240524P00060000 | 2024-05-10 11:22AM EDT | 60.00 | 26.80 | 30.00 | 34.40 | 0.00 | - | 1 | 1 | 237.50% |
© 2024 Yahoo. All rights reserved.