Direxion Daily Semicondct Bear 3X ETF (SOXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240614C00020000 | 2024-05-30 1:28PM EDT | 20.00 | 6.39 | 5.80 | 9.60 | 0.00 | - | 1 | 10 | 111.33% |
| SOXS240614C00021000 | 2024-05-30 11:03AM EDT | 21.00 | 7.75 | 5.00 | 8.80 | +1.75 | +29.17% | 5 | 5 | 121.29% |
| SOXS240614C00022000 | 2024-05-29 1:01PM EDT | 22.00 | 4.40 | 3.80 | 5.95 | 0.00 | - | - | 1 | 110.35% |
| SOXS240614C00023000 | 2024-05-30 2:16PM EDT | 23.00 | 4.10 | 3.95 | 6.45 | 0.00 | - | 8 | 8 | 113.67% |
| SOXS240614C00023500 | 2024-05-31 10:30AM EDT | 23.50 | 5.20 | 3.85 | 4.70 | +1.95 | +60.00% | 1 | 2 | 72.07% |
| SOXS240614C00024000 | 2024-05-31 10:58AM EDT | 24.00 | 4.98 | 3.05 | 4.15 | +1.73 | +53.23% | 7 | 109 | 93.16% |
| SOXS240614C00024500 | 2024-05-31 10:25AM EDT | 24.50 | 5.15 | 2.92 | 4.35 | +2.08 | +67.75% | 2 | 18 | 83.79% |
| SOXS240614C00025000 | 2024-05-31 3:44PM EDT | 25.00 | 3.55 | 2.85 | 3.80 | +1.18 | +49.79% | 133 | 375 | 86.52% |
| SOXS240614C00026000 | 2024-05-31 3:54PM EDT | 26.00 | 2.85 | 2.42 | 2.97 | +0.61 | +27.23% | 341 | 383 | 87.30% |
| SOXS240614C00027000 | 2024-05-31 3:55PM EDT | 27.00 | 2.22 | 2.06 | 2.39 | +0.32 | +16.84% | 85 | 225 | 91.31% |
| SOXS240614C00028000 | 2024-05-31 3:24PM EDT | 28.00 | 1.55 | 1.59 | 1.82 | -0.05 | -3.13% | 324 | 186 | 88.87% |
| SOXS240614C00029000 | 2024-05-31 3:58PM EDT | 29.00 | 1.40 | 1.16 | 1.45 | +0.40 | +40.00% | 92 | 81 | 88.38% |
| SOXS240614C00030000 | 2024-05-31 3:14PM EDT | 30.00 | 1.22 | 1.02 | 1.17 | +0.22 | +22.00% | 142 | 207 | 93.55% |
| SOXS240614C00030500 | 2024-05-31 10:19AM EDT | 30.50 | 1.53 | 0.74 | 1.14 | +0.73 | +91.25% | 5 | 10 | 92.68% |
| SOXS240614C00031000 | 2024-05-31 1:38PM EDT | 31.00 | 1.32 | 0.64 | 0.90 | +0.71 | +116.39% | 27 | 28 | 89.94% |
| SOXS240614C00031500 | 2024-05-31 3:53PM EDT | 31.50 | 0.80 | 0.61 | 0.81 | +0.29 | +56.86% | 12 | 2 | 92.58% |
| SOXS240614C00032000 | 2024-05-31 3:48PM EDT | 32.00 | 0.69 | 0.46 | 0.75 | +0.19 | +38.00% | 338 | 435 | 91.99% |
| SOXS240614C00033000 | 2024-05-31 3:58PM EDT | 33.00 | 0.59 | 0.51 | 0.60 | +0.17 | +40.48% | 46 | 44 | 99.22% |
| SOXS240614C00033500 | 2024-05-31 3:11PM EDT | 33.50 | 0.72 | 0.30 | 0.54 | +0.49 | +213.04% | 6 | 53 | 94.73% |
| SOXS240614C00034000 | 2024-05-31 3:49PM EDT | 34.00 | 0.43 | 0.24 | 0.49 | -0.27 | -38.57% | 24 | 9 | 94.92% |
| SOXS240614C00034500 | 2024-05-31 10:30AM EDT | 34.50 | 0.53 | 0.26 | 0.45 | +0.13 | +32.50% | 9 | 8 | 98.44% |
| SOXS240614C00035000 | 2024-05-31 1:58PM EDT | 35.00 | 0.38 | 0.21 | 0.70 | +0.05 | +15.15% | 19 | 90 | 110.74% |
| SOXS240614C00035500 | 2024-05-17 10:16AM EDT | 35.50 | 0.92 | 0.15 | 0.39 | 0.00 | - | 7 | 25 | 99.02% |
| SOXS240614C00036000 | 2024-05-28 11:37AM EDT | 36.00 | 0.17 | 0.15 | 0.36 | 0.00 | - | 1 | 53 | 101.37% |
| SOXS240614C00036500 | 2024-05-15 9:52AM EDT | 36.50 | 1.31 | 0.28 | 0.34 | 0.00 | - | 7 | 66 | 110.55% |
| SOXS240614C00037000 | 2024-05-31 1:29PM EDT | 37.00 | 0.46 | 0.26 | 0.32 | +0.06 | +15.00% | 11 | 63 | 112.31% |
| SOXS240614C00037500 | 2024-05-17 1:59PM EDT | 37.50 | 0.75 | 0.08 | 0.30 | 0.00 | - | 2 | 2 | 104.69% |
| SOXS240614C00038000 | 2024-05-21 9:46AM EDT | 38.00 | 0.51 | 0.23 | 0.28 | 0.00 | - | 1 | 11 | 115.63% |
| SOXS240614C00039000 | 2024-05-23 10:33AM EDT | 39.00 | 0.20 | 0.21 | 0.26 | 0.00 | - | 23 | 40 | 119.92% |
| SOXS240614C00039500 | 2024-05-31 11:57AM EDT | 39.50 | 0.35 | 0.19 | 0.25 | +0.20 | +133.33% | 5 | 5 | 121.48% |
| SOXS240614C00040000 | 2024-05-31 12:08PM EDT | 40.00 | 0.33 | 0.17 | 0.24 | +0.13 | +65.00% | 35 | 16 | 122.66% |
| SOXS240614C00040500 | 2024-05-15 2:06PM EDT | 40.50 | 0.43 | 0.10 | 0.23 | 0.00 | - | 2 | 3 | 119.92% |
| SOXS240614C00041500 | 2024-05-08 2:06PM EDT | 41.50 | 1.83 | 0.18 | 0.22 | 0.00 | - | - | 120 | 130.86% |
| SOXS240614C00042000 | 2024-05-31 12:08PM EDT | 42.00 | 0.27 | 0.08 | 0.21 | +0.08 | +42.11% | 1 | 1 | 125.39% |
| SOXS240614C00043000 | 2024-05-29 9:54AM EDT | 43.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 2 | 2 | 135.55% |
| SOXS240614C00044000 | 2024-05-30 10:39AM EDT | 44.00 | 0.20 | 0.15 | 0.34 | +0.05 | +33.33% | 1 | 68 | 150.78% |
| SOXS240614C00044500 | 2024-05-31 10:32AM EDT | 44.50 | 0.18 | 0.14 | 0.22 | +0.04 | +28.57% | 3 | 1 | 144.14% |
| SOXS240614C00045000 | 2024-05-28 11:22AM EDT | 45.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 7 | 10 | 133.20% |
| SOXS240614C00046000 | 2024-05-31 11:16AM EDT | 46.00 | 0.22 | 0.14 | 0.28 | +0.09 | +69.23% | 20 | 395 | 156.25% |
| SOXS240614C00047000 | 2024-05-31 3:00PM EDT | 47.00 | 0.19 | 0.14 | 0.37 | +0.02 | +11.76% | 10 | 5 | 167.77% |
| SOXS240614C00048000 | 2024-05-14 2:37PM EDT | 48.00 | 0.35 | 0.14 | 0.20 | 0.00 | - | 2 | 2 | 159.57% |
| SOXS240614C00050000 | 2024-05-21 1:57PM EDT | 50.00 | 0.15 | 0.12 | 0.30 | 0.00 | - | - | 2 | 175.39% |
| SOXS240614C00055000 | 2024-05-29 3:33PM EDT | 55.00 | 0.20 | 0.06 | 0.75 | 0.00 | - | - | 1 | 223.24% |
| SOXS240614C00060000 | 2024-05-31 9:30AM EDT | 60.00 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 13 | 2 | 208.20% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240614P00018000 | 2024-05-29 9:51AM EDT | 18.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | - | 1 | 185.35% |
| SOXS240614P00020000 | 2024-05-31 1:13PM EDT | 20.00 | 0.30 | 0.02 | 0.30 | +0.21 | +233.33% | 1 | 187 | 111.33% |
| SOXS240614P00022500 | 2024-05-31 3:12PM EDT | 22.50 | 0.15 | 0.18 | 0.43 | -0.62 | -80.52% | 2 | 20 | 92.97% |
| SOXS240614P00023000 | 2024-05-31 10:59AM EDT | 23.00 | 0.21 | 0.25 | 0.51 | -0.25 | -54.35% | 10 | 11 | 92.19% |
| SOXS240614P00023500 | 2024-05-30 3:49PM EDT | 23.50 | 0.50 | 0.33 | 0.57 | 0.00 | - | 1 | 1 | 90.04% |
| SOXS240614P00024000 | 2024-05-31 11:02AM EDT | 24.00 | 0.39 | 0.43 | 0.86 | -0.34 | -46.58% | 11 | 9 | 95.51% |
| SOXS240614P00024500 | 2024-05-31 3:12PM EDT | 24.50 | 0.45 | 0.55 | 0.63 | -0.40 | -47.06% | 4 | 1 | 83.50% |
| SOXS240614P00025000 | 2024-05-31 3:15PM EDT | 25.00 | 0.58 | 0.69 | 0.96 | -0.45 | -43.69% | 30 | 187 | 88.87% |
| SOXS240614P00026000 | 2024-05-31 3:48PM EDT | 26.00 | 1.09 | 1.07 | 1.22 | -0.31 | -22.14% | 77 | 226 | 86.72% |
| SOXS240614P00027000 | 2024-05-31 3:37PM EDT | 27.00 | 1.40 | 1.51 | 1.81 | -0.68 | -32.69% | 40 | 72 | 90.14% |
| SOXS240614P00028000 | 2024-05-31 3:41PM EDT | 28.00 | 2.08 | 1.95 | 2.28 | -0.48 | -18.75% | 209 | 29 | 86.57% |
| SOXS240614P00029000 | 2024-05-31 3:41PM EDT | 29.00 | 2.55 | 2.70 | 2.88 | +0.05 | +2.00% | 15 | 23 | 89.55% |
| SOXS240614P00030000 | 2024-05-31 1:14PM EDT | 30.00 | 2.59 | 3.45 | 3.60 | -1.39 | -34.92% | 5 | 22 | 92.09% |
| SOXS240614P00030500 | 2024-05-30 11:08AM EDT | 30.50 | 4.40 | 3.80 | 4.80 | 0.00 | - | 2 | 3 | 112.89% |
| SOXS240614P00031000 | 2024-05-31 1:15PM EDT | 31.00 | 3.29 | 4.20 | 5.35 | -2.43 | -42.48% | 1 | 9 | 118.46% |
| SOXS240614P00032000 | 2024-05-30 2:00PM EDT | 32.00 | 6.10 | 4.95 | 5.50 | 0.00 | - | 3 | 6 | 101.47% |
| SOXS240614P00033000 | 2024-05-22 1:20PM EDT | 33.00 | 6.63 | 4.80 | 7.00 | 0.00 | - | 1 | 3 | 91.41% |
| SOXS240614P00035000 | 2024-05-29 12:22PM EDT | 35.00 | 9.30 | 7.65 | 8.60 | 0.00 | - | 5 | 6 | 125.59% |
| SOXS240614P00036000 | 2024-05-16 10:09AM EDT | 36.00 | 7.99 | 7.20 | 9.75 | 0.00 | - | 1 | 1 | 60.16% |
| SOXS240614P00036500 | 2024-05-23 3:05PM EDT | 36.50 | 8.85 | 9.10 | 10.30 | 0.00 | - | 1 | 1 | 143.85% |
| SOXS240614P00043500 | 2024-05-06 3:36PM EDT | 43.50 | 11.30 | 13.70 | 18.25 | 0.00 | - | - | 7 | 95.31% |
| SOXS240614P00050000 | 2024-05-10 3:59PM EDT | 50.00 | 17.15 | 20.00 | 24.30 | 0.00 | - | - | 1 | 307.32% |
© 2024 Yahoo. All rights reserved.