Direxion Daily Semicondct Bear 3X ETF (SOXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240712C00015000 | 2024-06-24 12:58PM EDT | 15.00 | 8.50 | 7.25 | 8.25 | 0.00 | - | 10 | 0 | 169.14% |
| SOXS240712C00016000 | 2024-06-21 2:21PM EDT | 16.00 | 6.10 | 6.10 | 7.50 | 0.00 | - | 26 | 0 | 176.56% |
| SOXS240712C00017000 | 2024-06-21 9:35AM EDT | 17.00 | 5.00 | 4.95 | 6.20 | 0.00 | - | 7 | 0 | 124.02% |
| SOXS240712C00018000 | 2024-06-26 10:17AM EDT | 18.00 | 4.80 | 4.35 | 5.25 | 0.00 | - | 200 | 0 | 111.13% |
| SOXS240712C00019000 | 2024-06-24 2:52PM EDT | 19.00 | 4.50 | 3.70 | 4.15 | 0.00 | - | 1 | 1 | 53.13% |
| SOXS240712C00020000 | 2024-06-24 2:21PM EDT | 20.00 | 3.80 | 3.05 | 3.35 | 0.00 | - | 108 | 70 | 71.29% |
| SOXS240712C00021000 | 2024-06-26 2:30PM EDT | 21.00 | 3.05 | 2.50 | 2.81 | 0.00 | - | 3 | 18 | 83.98% |
| SOXS240712C00021500 | 2024-06-24 3:57PM EDT | 21.50 | 3.00 | 2.16 | 2.40 | 0.00 | - | 4 | 16 | 80.47% |
| SOXS240712C00022000 | 2024-06-25 9:37AM EDT | 22.00 | 2.78 | 1.81 | 2.04 | 0.00 | - | 4 | 107 | 77.05% |
| SOXS240712C00022500 | 2024-06-26 2:17PM EDT | 22.50 | 2.09 | 1.62 | 1.68 | 0.00 | - | 1 | 140 | 76.66% |
| SOXS240712C00023000 | 2024-06-27 10:08AM EDT | 23.00 | 1.56 | 1.35 | 1.46 | -0.24 | -13.33% | 28 | 249 | 76.47% |
| SOXS240712C00023500 | 2024-06-27 9:53AM EDT | 23.50 | 1.36 | 1.20 | 1.41 | -0.24 | -15.00% | 1 | 13 | 82.52% |
| SOXS240712C00024000 | 2024-06-26 3:52PM EDT | 24.00 | 1.26 | 0.95 | 1.12 | 0.00 | - | 62 | 315 | 78.22% |
| SOXS240712C00024500 | 2024-06-27 9:53AM EDT | 24.50 | 0.95 | 0.85 | 1.06 | -0.25 | -20.83% | 3 | 73 | 83.01% |
| SOXS240712C00025000 | 2024-06-27 9:51AM EDT | 25.00 | 0.80 | 0.70 | 0.78 | -0.11 | -12.09% | 2 | 244 | 79.10% |
| SOXS240712C00025500 | 2024-06-25 3:29PM EDT | 25.50 | 0.70 | 0.66 | 0.70 | 0.00 | - | 1 | 46 | 83.01% |
| SOXS240712C00026000 | 2024-06-26 3:52PM EDT | 26.00 | 0.71 | 0.35 | 0.59 | 0.00 | - | 18 | 113 | 76.47% |
| SOXS240712C00026500 | 2024-06-26 2:55PM EDT | 26.50 | 0.69 | 0.28 | 0.52 | 0.00 | - | 40 | 61 | 77.73% |
| SOXS240712C00027000 | 2024-06-26 1:05PM EDT | 27.00 | 0.59 | 0.27 | 0.44 | 0.00 | - | 35 | 116 | 80.08% |
| SOXS240712C00027500 | 2024-06-20 1:52PM EDT | 27.50 | 0.35 | 0.19 | 0.38 | +0.05 | +16.67% | 3 | 36 | 79.69% |
| SOXS240712C00028000 | 2024-06-24 3:46PM EDT | 28.00 | 0.52 | 0.21 | 0.33 | 0.00 | - | 3 | 107 | 83.40% |
| SOXS240712C00028500 | 2024-06-10 9:57AM EDT | 28.50 | 1.36 | 0.22 | 0.29 | 0.00 | - | 2 | 14 | 86.72% |
| SOXS240712C00029000 | 2024-06-26 11:07AM EDT | 29.00 | 0.24 | 0.21 | 0.25 | -0.06 | -20.00% | 1 | 204 | 88.87% |
| SOXS240712C00029500 | 2024-06-04 9:52AM EDT | 29.50 | 2.35 | 0.20 | 0.22 | 0.00 | - | 7 | 7 | 91.02% |
| SOXS240712C00030000 | 2024-06-26 10:03AM EDT | 30.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 20 | 58 | 91.80% |
| SOXS240712C00030500 | 2024-06-25 10:53AM EDT | 30.50 | 0.30 | 0.01 | 0.18 | 0.00 | - | 2 | 7 | 83.20% |
| SOXS240712C00031000 | 2024-06-20 3:59PM EDT | 31.00 | 0.21 | 0.06 | 0.16 | 0.00 | - | 10 | 13 | 89.45% |
| SOXS240712C00032000 | 2024-06-25 9:59AM EDT | 32.00 | 0.18 | 0.11 | 0.14 | 0.00 | - | 1 | 4 | 99.22% |
| SOXS240712C00033000 | 2024-06-03 9:42AM EDT | 33.00 | 1.20 | 0.09 | 0.11 | 0.00 | - | 2 | 2 | 101.56% |
| SOXS240712C00034000 | 2024-06-26 11:51AM EDT | 34.00 | 0.10 | 0.05 | 0.24 | 0.00 | - | 1 | 3 | 116.02% |
| SOXS240712C00036000 | 2024-06-25 3:12PM EDT | 36.00 | 0.09 | 0.04 | 0.75 | 0.00 | - | 20 | 3 | 160.94% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240712P00015000 | 2024-06-18 11:51AM EDT | 15.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 6 | 170.51% |
| SOXS240712P00017000 | 2024-06-21 11:22AM EDT | 17.00 | 0.25 | 0.02 | 0.75 | 0.00 | - | 1 | 2 | 131.45% |
| SOXS240712P00018000 | 2024-06-26 3:28PM EDT | 18.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 11 | 23 | 77.34% |
| SOXS240712P00019000 | 2024-06-26 3:04PM EDT | 19.00 | 0.18 | 0.18 | 0.37 | 0.00 | - | 2 | 16 | 84.18% |
| SOXS240712P00020000 | 2024-06-27 9:45AM EDT | 20.00 | 0.40 | 0.34 | 0.48 | +0.06 | +17.65% | 10 | 26 | 78.71% |
| SOXS240712P00021000 | 2024-06-26 3:58PM EDT | 21.00 | 0.71 | 0.45 | 0.66 | 0.00 | - | 30 | 108 | 70.02% |
| SOXS240712P00021500 | 2024-06-26 3:42PM EDT | 21.50 | 0.78 | 0.77 | 0.81 | 0.00 | - | 3 | 16 | 74.02% |
| SOXS240712P00022000 | 2024-06-26 9:46AM EDT | 22.00 | 1.20 | 0.57 | 1.07 | 0.00 | - | 1 | 753 | 64.55% |
| SOXS240712P00022500 | 2024-06-26 3:08PM EDT | 22.50 | 1.07 | 1.09 | 1.24 | 0.00 | - | 3 | 11 | 71.09% |
| SOXS240712P00023000 | 2024-06-26 9:46AM EDT | 23.00 | 1.76 | 1.48 | 1.64 | 0.00 | - | 3 | 789 | 78.32% |
| SOXS240712P00023500 | 2024-06-26 3:52PM EDT | 23.50 | 1.80 | 1.79 | 1.94 | 0.00 | - | 58 | 91 | 79.39% |
| SOXS240712P00024000 | 2024-06-26 3:01PM EDT | 24.00 | 1.90 | 2.00 | 2.21 | 0.00 | - | 1 | 41 | 75.59% |
| SOXS240712P00024500 | 2024-06-24 10:50AM EDT | 24.50 | 2.69 | 2.28 | 2.65 | 0.00 | - | 4 | 5 | 76.95% |
| SOXS240712P00025000 | 2024-06-24 3:49PM EDT | 25.00 | 2.75 | 2.61 | 2.98 | 0.00 | - | 40 | 43 | 75.29% |
| SOXS240712P00025500 | 2024-06-24 10:44AM EDT | 25.50 | 3.45 | 3.00 | 3.85 | 0.00 | - | 12 | 23 | 90.43% |
| SOXS240712P00026000 | 2024-06-20 11:19AM EDT | 26.00 | 6.50 | 3.45 | 3.55 | 0.00 | - | - | 6 | 70.22% |
| SOXS240712P00026500 | 2024-06-20 11:53AM EDT | 26.50 | 6.70 | 3.25 | 4.10 | 0.00 | - | - | 8 | 83.40% |
| SOXS240712P00027000 | 2024-06-24 2:42PM EDT | 27.00 | 4.35 | 4.35 | 5.10 | 0.00 | - | 1 | 31 | 98.05% |
| SOXS240712P00027500 | 2024-06-17 10:48AM EDT | 27.50 | 6.50 | 4.85 | 5.00 | 0.00 | - | - | 3 | 81.45% |
| SOXS240712P00028000 | 2024-06-24 11:32AM EDT | 28.00 | 5.50 | 5.05 | 6.25 | 0.00 | - | 13 | 36 | 104.49% |
| SOXS240712P00028500 | 2024-06-24 10:15AM EDT | 28.50 | 6.35 | 5.65 | 5.80 | 0.00 | - | 1 | 6 | 69.34% |
| SOXS240712P00029000 | 2024-06-24 1:42PM EDT | 29.00 | 6.10 | 6.25 | 7.35 | 0.00 | - | 7 | 13 | 125.98% |
| SOXS240712P00029500 | 2024-06-24 9:43AM EDT | 29.50 | 7.25 | 6.30 | 6.85 | 0.00 | - | 13 | 15 | 93.36% |
| SOXS240712P00030000 | 2024-06-26 3:03PM EDT | 30.00 | 6.69 | 6.80 | 7.35 | 0.00 | - | 2 | 139 | 97.66% |
| SOXS240712P00031000 | 2024-06-24 1:42PM EDT | 31.00 | 7.95 | 8.10 | 8.45 | 0.00 | - | 95 | 114 | 96.48% |
| SOXS240712P00031500 | 2024-06-24 1:08PM EDT | 31.50 | 8.45 | 8.00 | 8.80 | 0.00 | - | 40 | 47 | 103.52% |
| SOXS240712P00032000 | 2024-06-24 1:42PM EDT | 32.00 | 8.90 | 8.95 | 9.25 | 0.00 | - | 14 | 18 | 99.80% |
| SOXS240712P00034000 | 2024-06-03 10:37AM EDT | 34.00 | 7.90 | 10.90 | 11.65 | 0.00 | - | 1 | 1 | 117.58% |
| SOXS240712P00035000 | 2024-06-03 10:49AM EDT | 35.00 | 8.50 | 12.00 | 13.25 | 0.00 | - | 2 | 2 | 164.65% |
| SOXS240712P00036000 | 2024-06-10 12:36PM EDT | 36.00 | 12.65 | 12.45 | 14.10 | 0.00 | - | - | 1 | 130.08% |
© 2024 Yahoo. All rights reserved.