Direxion Daily Semicondct Bear 3X ETF (SOXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240628C00020000 | 2024-05-31 1:05PM EDT | 20.00 | 9.30 | 5.15 | 7.30 | 0.00 | - | 2 | 28 | 141.41% |
| SOXS240628C00023000 | 2024-06-06 10:06AM EDT | 23.00 | 2.86 | 2.75 | 4.40 | 0.00 | - | 3 | 18 | 103.81% |
| SOXS240628C00024000 | 2024-06-07 11:59AM EDT | 24.00 | 2.50 | 1.31 | 2.48 | +0.06 | +2.46% | 124 | 450 | 55.18% |
| SOXS240628C00025000 | 2024-06-07 12:10PM EDT | 25.00 | 2.07 | 1.83 | 2.01 | +0.19 | +10.11% | 260 | 418 | 78.13% |
| SOXS240628C00026000 | 2024-06-06 2:46PM EDT | 26.00 | 1.50 | 1.46 | 1.82 | -0.10 | -6.25% | 15 | 288 | 83.98% |
| SOXS240628C00027000 | 2024-06-07 11:38AM EDT | 27.00 | 1.30 | 1.00 | 1.23 | +0.24 | +22.64% | 58 | 115 | 76.56% |
| SOXS240628C00028000 | 2024-06-07 12:03PM EDT | 28.00 | 1.18 | 0.86 | 1.13 | +0.15 | +14.56% | 222 | 220 | 83.69% |
| SOXS240628C00029000 | 2024-06-06 3:59PM EDT | 29.00 | 0.80 | 0.56 | 0.76 | 0.00 | - | 5 | 48 | 78.52% |
| SOXS240628C00029500 | 2024-06-05 3:11PM EDT | 29.50 | 0.61 | 0.14 | 0.69 | 0.00 | - | 3 | 24 | 69.73% |
| SOXS240628C00030000 | 2024-06-06 2:09PM EDT | 30.00 | 0.71 | 0.53 | 0.62 | 0.00 | - | 116 | 212 | 83.40% |
| SOXS240628C00030500 | 2024-06-07 12:03PM EDT | 30.50 | 0.71 | 0.48 | 1.66 | +0.04 | +5.97% | 4 | 22 | 113.28% |
| SOXS240628C00031000 | 2024-06-05 2:14PM EDT | 31.00 | 0.55 | 0.43 | 0.48 | -0.06 | -9.84% | 2 | 77 | 84.77% |
| SOXS240628C00031500 | 2024-06-05 2:23PM EDT | 31.50 | 0.44 | 0.26 | 0.44 | 0.00 | - | 20 | 40 | 81.74% |
| SOXS240628C00032000 | 2024-06-05 10:35AM EDT | 32.00 | 0.55 | 0.35 | 0.40 | 0.00 | - | 9 | 88 | 87.21% |
| SOXS240628C00032500 | 2024-05-23 10:01AM EDT | 32.50 | 0.90 | 0.16 | 0.37 | 0.00 | - | - | 4 | 82.42% |
| SOXS240628C00033000 | 2024-06-06 12:17PM EDT | 33.00 | 0.38 | 0.13 | 0.32 | 0.00 | - | 22 | 163 | 82.23% |
| SOXS240628C00033500 | 2024-05-28 10:14AM EDT | 33.50 | 0.61 | 0.26 | 0.30 | 0.00 | - | 1 | 2 | 90.23% |
| SOXS240628C00034000 | 2024-06-05 2:34PM EDT | 34.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 12 | 12 | 91.21% |
| SOXS240628C00035000 | 2024-06-05 12:29PM EDT | 35.00 | 0.28 | 0.20 | 0.23 | 0.00 | - | 2 | 15 | 93.36% |
| SOXS240628C00035500 | 2024-06-05 9:30AM EDT | 35.50 | 0.45 | 0.19 | 0.22 | 0.00 | - | 1 | 1 | 95.31% |
| SOXS240628C00036000 | 2024-06-07 10:25AM EDT | 36.00 | 0.25 | 0.19 | 0.22 | -0.40 | -61.54% | 10 | 10 | 98.05% |
| SOXS240628C00036500 | 2024-05-15 1:22PM EDT | 36.50 | 1.21 | 0.15 | 0.20 | 0.00 | - | - | 31 | 97.27% |
| SOXS240628C00037000 | 2024-06-05 9:52AM EDT | 37.00 | 0.28 | 0.15 | 0.19 | 0.00 | - | 1 | 6 | 99.41% |
| SOXS240628C00039000 | 2024-06-03 2:39PM EDT | 39.00 | 0.47 | 0.11 | 0.15 | 0.00 | - | 1 | 5 | 103.71% |
| SOXS240628C00040000 | 2024-05-31 2:54PM EDT | 40.00 | 0.70 | 0.10 | 0.14 | 0.00 | - | 3 | 51 | 106.64% |
| SOXS240628C00043000 | 2024-05-31 12:16PM EDT | 43.00 | 0.90 | 0.04 | 0.75 | 0.00 | - | 1 | 0 | 151.95% |
| SOXS240628C00045000 | 2024-05-13 12:24PM EDT | 45.00 | 0.81 | 0.01 | 0.75 | 0.00 | - | 62 | 62 | 159.38% |
| SOXS240628C00046000 | 2024-05-30 12:47PM EDT | 46.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 7 | 7 | 163.67% |
| SOXS240628C00050000 | 2024-05-24 3:26PM EDT | 50.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 8 | 124 | 179.49% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240628P00020000 | 2024-06-06 12:17PM EDT | 20.00 | 0.39 | 0.30 | 0.54 | 0.00 | - | 11 | 26 | 91.60% |
| SOXS240628P00022500 | 2024-06-05 12:25PM EDT | 22.50 | 1.05 | 0.89 | 1.29 | 0.00 | - | 1 | 4 | 91.21% |
| SOXS240628P00023000 | 2024-06-07 10:45AM EDT | 23.00 | 1.20 | 1.05 | 1.19 | -0.15 | -11.11% | 1 | 32 | 83.84% |
| SOXS240628P00024000 | 2024-06-07 11:46AM EDT | 24.00 | 1.47 | 1.48 | 1.69 | -0.58 | -28.29% | 3 | 88 | 85.74% |
| SOXS240628P00025000 | 2024-06-07 10:03AM EDT | 25.00 | 2.27 | 2.07 | 2.46 | -0.13 | -5.42% | 2 | 189 | 93.07% |
| SOXS240628P00026000 | 2024-06-05 11:39AM EDT | 26.00 | 2.80 | 2.25 | 2.95 | 0.00 | - | 19 | 59 | 83.11% |
| SOXS240628P00027000 | 2024-06-07 9:57AM EDT | 27.00 | 3.55 | 3.35 | 3.65 | -0.38 | -9.67% | 6 | 34 | 93.65% |
| SOXS240628P00028000 | 2024-06-05 10:57AM EDT | 28.00 | 4.05 | 4.10 | 5.10 | +0.20 | +5.19% | 3 | 30 | 110.84% |
| SOXS240628P00029000 | 2024-06-06 3:56PM EDT | 29.00 | 4.85 | 4.90 | 6.35 | -0.40 | -7.62% | 1 | 28 | 123.73% |
| SOXS240628P00029500 | 2024-06-06 3:55PM EDT | 29.50 | 5.65 | 5.35 | 5.70 | -0.05 | -0.88% | 9 | 57 | 102.25% |
| SOXS240628P00030000 | 2024-06-04 3:02PM EDT | 30.00 | 6.10 | 5.75 | 7.10 | +2.25 | +58.44% | 3 | 28 | 125.68% |
| SOXS240628P00030500 | 2024-06-06 3:59PM EDT | 30.50 | 6.45 | 5.00 | 6.65 | 0.00 | - | 24 | 27 | 73.63% |
| SOXS240628P00031000 | 2024-06-07 10:04AM EDT | 31.00 | 6.85 | 6.65 | 7.10 | +0.05 | +0.74% | 9 | 22 | 109.18% |
| SOXS240628P00031500 | 2024-06-06 3:56PM EDT | 31.50 | 7.45 | 6.00 | 7.50 | 0.00 | - | 7 | 20 | 75.68% |
| SOXS240628P00032000 | 2024-06-06 3:14PM EDT | 32.00 | 7.80 | 7.55 | 7.90 | 0.00 | - | 10 | 28 | 109.77% |
| SOXS240628P00032500 | 2024-06-07 10:05AM EDT | 32.50 | 8.25 | 8.00 | 9.10 | 0.00 | - | 4 | 19 | 131.06% |
| SOXS240628P00033000 | 2024-06-06 11:09AM EDT | 33.00 | 8.70 | 8.45 | 8.85 | 0.00 | - | 6 | 18 | 113.38% |
| SOXS240628P00033500 | 2024-06-05 10:46AM EDT | 33.50 | 9.25 | 8.95 | 9.30 | +0.55 | +6.32% | 8 | 33 | 115.63% |
| SOXS240628P00034000 | 2024-06-05 10:57AM EDT | 34.00 | 9.65 | 9.40 | 10.50 | +0.65 | +7.22% | 4 | 9 | 137.70% |
| SOXS240628P00035000 | 2024-06-07 11:34AM EDT | 35.00 | 10.30 | 10.25 | 11.25 | +2.35 | +29.56% | 20 | 21 | 133.79% |
| SOXS240628P00035500 | 2024-06-04 10:57AM EDT | 35.50 | 8.35 | 10.55 | 11.95 | 0.00 | - | 1 | 4 | 137.21% |
| SOXS240628P00036000 | 2024-06-04 1:34PM EDT | 36.00 | 8.55 | 11.20 | 12.75 | 0.00 | - | 1 | 11 | 153.52% |
| SOXS240628P00036500 | 2024-06-04 10:12AM EDT | 36.50 | 9.10 | 10.85 | 13.35 | 0.00 | - | 2 | 18 | 134.38% |
| SOXS240628P00037000 | 2024-06-04 2:58PM EDT | 37.00 | 9.95 | 11.15 | 13.40 | 0.00 | - | 2 | 5 | 112.50% |
| SOXS240628P00037500 | 2024-06-04 10:57AM EDT | 37.50 | 10.20 | 12.10 | 14.35 | 0.00 | - | 1 | 10 | 148.54% |
| SOXS240628P00038000 | 2024-06-04 1:06PM EDT | 38.00 | 10.35 | 11.65 | 15.05 | 0.00 | - | 4 | 7 | 124.61% |
| SOXS240628P00038500 | 2024-06-04 3:31PM EDT | 38.50 | 10.90 | 12.10 | 15.25 | 0.00 | - | 7 | 8 | 109.77% |
| SOXS240628P00039000 | 2024-06-04 10:57AM EDT | 39.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS240628P00039500 | 2024-05-16 1:22PM EDT | 39.50 | 11.85 | 13.15 | 16.55 | 0.00 | - | - | 1 | 132.62% |
| SOXS240628P00040000 | 2024-06-04 3:04PM EDT | 40.00 | 12.50 | 13.60 | 17.00 | 0.00 | - | 1 | 3 | 130.47% |
| SOXS240628P00042000 | 2024-06-03 1:11PM EDT | 42.00 | 13.95 | 15.35 | 19.05 | 0.00 | - | 4 | 4 | 129.30% |
| SOXS240628P00050000 | 2024-05-30 1:15PM EDT | 50.00 | 24.20 | 23.05 | 27.05 | 0.00 | - | 80 | 148 | 132.81% |
© 2024 Yahoo. All rights reserved.