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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS241115C00003000 | 2024-04-12 3:41PM EDT | 3.00 | 1.15 | 1.12 | 1.21 | +0.10 | +9.52% | 1 | 19 | 0.00% |
| SOXS241115C00004000 | 2024-04-12 2:40PM EDT | 4.00 | 0.85 | 0.79 | 0.87 | +0.20 | +30.77% | 80 | 214 | 0.00% |
| SOXS241115C00005000 | 2024-04-12 1:37PM EDT | 5.00 | 0.63 | 0.58 | 0.69 | +0.06 | +10.53% | 120 | 381 | 0.00% |
| SOXS241115C00006000 | 2024-04-12 3:32PM EDT | 6.00 | 0.48 | 0.46 | 0.54 | +0.04 | +9.09% | 52 | 486 | 0.00% |
| SOXS241115C00007000 | 2024-04-05 1:06PM EDT | 7.00 | 0.32 | 0.00 | 0.43 | 0.00 | - | 6 | 20 | 0.00% |
| SOXS241115C00020000 | 2024-05-20 10:00AM EDT | 20.00 | 10.81 | 7.75 | 11.75 | 0.00 | - | 1 | 3 | 81.30% |
| SOXS241115C00025000 | 2024-05-31 10:35AM EDT | 25.00 | 8.00 | 5.65 | 9.05 | +1.50 | +23.08% | 3 | 127 | 85.55% |
| SOXS241115C00026000 | 2024-05-23 1:36PM EDT | 26.00 | 6.60 | 5.30 | 8.65 | 0.00 | - | - | 1 | 86.45% |
| SOXS241115C00027000 | 2024-05-31 11:54AM EDT | 27.00 | 7.50 | 4.55 | 8.70 | +1.20 | +19.05% | 1 | 1 | 87.30% |
| SOXS241115C00028000 | 2024-05-29 9:31AM EDT | 28.00 | 5.00 | 4.35 | 7.95 | 0.00 | - | 1 | 11 | 86.06% |
| SOXS241115C00029000 | 2024-05-24 2:16PM EDT | 29.00 | 4.97 | 4.25 | 8.15 | 0.00 | - | 60 | 60 | 91.72% |
| SOXS241115C00030000 | 2024-05-31 12:11PM EDT | 30.00 | 6.50 | 3.70 | 7.85 | +1.90 | +41.30% | 3 | 12 | 90.53% |
| SOXS241115C00031000 | 2024-05-24 2:16PM EDT | 31.00 | 4.46 | 4.45 | 7.15 | 0.00 | - | 60 | 60 | 95.17% |
| SOXS241115C00032000 | 2024-05-31 12:58PM EDT | 32.00 | 6.30 | 3.45 | 6.90 | +1.80 | +40.00% | 3 | 4 | 90.75% |
| SOXS241115C00033000 | 2024-05-17 2:01PM EDT | 33.00 | 6.50 | 3.80 | 6.40 | 0.00 | - | 1 | 2 | 93.53% |
| SOXS241115C00034000 | 2024-05-31 10:03AM EDT | 34.00 | 4.10 | 3.05 | 6.55 | -1.41 | -25.59% | 9 | 3 | 93.07% |
| SOXS241115C00035000 | 2024-05-21 10:59AM EDT | 35.00 | 4.90 | 3.20 | 6.00 | 0.00 | - | 1 | 3 | 93.75% |
| SOXS241115C00036000 | 2024-05-22 2:51PM EDT | 36.00 | 4.65 | 2.95 | 6.20 | 0.00 | - | 1 | 1 | 96.61% |
| SOXS241115C00037000 | 2024-04-24 2:41PM EDT | 37.00 | 11.55 | 2.21 | 4.50 | 0.00 | - | 2 | 0 | 83.03% |
| SOXS241115C00038000 | 2024-05-22 3:08PM EDT | 38.00 | 4.45 | 2.65 | 5.80 | 0.00 | - | 1 | 4 | 97.78% |
| SOXS241115C00039000 | 2024-05-15 9:40AM EDT | 39.00 | 5.27 | 2.20 | 5.40 | 0.00 | - | 1 | 2 | 94.73% |
| SOXS241115C00040000 | 2024-05-31 9:46AM EDT | 40.00 | 2.75 | 2.37 | 4.90 | +0.25 | +10.00% | 100 | 149 | 95.04% |
| SOXS241115C00042000 | 2024-05-31 12:18PM EDT | 42.00 | 3.75 | 1.51 | 3.80 | -3.67 | -49.46% | 2 | 6 | 85.94% |
| SOXS241115C00043000 | 2024-05-28 1:56PM EDT | 43.00 | 2.40 | 2.00 | 4.50 | 0.00 | - | 3 | 42 | 96.80% |
| SOXS241115C00044000 | 2024-05-23 10:11AM EDT | 44.00 | 2.38 | 1.50 | 4.50 | 0.00 | - | 1 | 31 | 95.41% |
| SOXS241115C00045000 | 2024-05-29 1:37PM EDT | 45.00 | 2.30 | 1.09 | 4.40 | 0.00 | - | 1 | 8 | 93.75% |
| SOXS241115C00046000 | 2024-05-22 1:17PM EDT | 46.00 | 3.49 | 1.57 | 3.80 | 0.00 | - | - | 1 | 94.87% |
| SOXS241115C00050000 | 2024-05-23 11:06AM EDT | 50.00 | 1.99 | 0.66 | 3.30 | -0.27 | -11.95% | 2 | 1 | 91.06% |
| SOXS241115C00051000 | 2024-05-16 10:56AM EDT | 51.00 | 2.73 | 0.80 | 3.65 | 0.00 | - | - | 1 | 96.75% |
| SOXS241115C00060000 | 2024-05-29 1:52PM EDT | 60.00 | 1.22 | 0.50 | 3.40 | 0.00 | - | 1 | 17 | 105.30% |
| SOXS241115C00070000 | 2024-05-29 3:37PM EDT | 70.00 | 1.09 | 0.28 | 2.00 | 0.00 | - | 2 | 34 | 100.73% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS241115P00002000 | 2024-03-25 10:16AM EDT | 2.00 | 0.20 | 0.19 | 0.80 | -0.05 | -20.00% | 1 | 5 | 300.00% |
| SOXS241115P00003000 | 2024-04-12 11:10AM EDT | 3.00 | 0.69 | 0.63 | 0.69 | -0.10 | -12.66% | 5 | 14 | 266.02% |
| SOXS241115P00004000 | 2024-03-20 10:18AM EDT | 4.00 | 1.56 | 1.13 | 1.35 | 0.00 | - | - | 1 | 282.23% |
| SOXS241115P00005000 | 2024-03-21 2:25PM EDT | 5.00 | 2.56 | 1.52 | 2.13 | 0.00 | - | - | 4 | 288.28% |
| SOXS241115P00006000 | 2024-04-01 11:50AM EDT | 6.00 | 3.23 | 2.93 | 3.05 | 0.00 | - | - | 1 | 327.44% |
| SOXS241115P00007000 | 2024-04-10 1:56PM EDT | 7.00 | 3.85 | 3.10 | 3.90 | +3.85 | - | - | 1 | 317.58% |
| SOXS241115P00015000 | 2024-05-28 11:32AM EDT | 15.00 | 1.69 | 0.60 | 2.40 | 0.00 | - | 2 | 2 | 104.30% |
| SOXS241115P00020000 | 2024-05-31 12:25PM EDT | 20.00 | 2.40 | 1.45 | 3.55 | -0.70 | -22.58% | 1 | 7 | 86.87% |
| SOXS241115P00025000 | 2024-05-31 2:53PM EDT | 25.00 | 5.00 | 4.05 | 6.70 | -0.35 | -6.54% | 2 | 6 | 94.02% |
| SOXS241115P00026000 | 2024-05-23 1:20PM EDT | 26.00 | 5.49 | 4.20 | 7.50 | 0.00 | - | 2 | 3 | 92.50% |
| SOXS241115P00027000 | 2024-05-16 3:47PM EDT | 27.00 | 6.10 | 4.90 | 8.00 | 0.00 | - | 1 | 4 | 92.50% |
| SOXS241115P00029000 | 2024-05-24 12:06PM EDT | 29.00 | 8.03 | 6.65 | 9.00 | 0.00 | - | 2 | 3 | 94.02% |
| SOXS241115P00030000 | 2024-05-24 3:01PM EDT | 30.00 | 9.12 | 7.35 | 9.95 | 0.00 | - | 4 | 15 | 96.19% |
| SOXS241115P00035000 | 2024-05-29 3:44PM EDT | 35.00 | 11.60 | 10.90 | 13.35 | 0.00 | - | 1 | 3 | 94.65% |
| SOXS241115P00036000 | 2024-04-24 9:47AM EDT | 36.00 | 8.95 | 12.05 | 15.20 | 0.00 | - | 1 | 1 | 104.57% |
| SOXS241115P00038000 | 2024-04-18 1:37PM EDT | 38.00 | 9.01 | 12.00 | 15.45 | 0.00 | - | - | 7 | 84.62% |
| SOXS241115P00039000 | 2024-05-23 11:59AM EDT | 39.00 | 15.99 | 13.35 | 17.20 | 0.00 | - | 1 | 321 | 94.95% |
| SOXS241115P00040000 | 2024-04-23 9:30AM EDT | 40.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SOXS241115P00041000 | 2024-04-29 11:40AM EDT | 41.00 | 13.80 | 15.90 | 20.00 | 0.00 | - | - | 1 | 109.33% |
| SOXS241115P00042000 | 2024-05-15 10:28AM EDT | 42.00 | 16.35 | 15.80 | 19.90 | 0.00 | - | 46 | 5 | 96.53% |
| SOXS241115P00043000 | 2024-05-06 12:22PM EDT | 43.00 | 15.60 | 16.60 | 20.80 | 0.00 | - | 1 | 0 | 96.68% |
| SOXS241115P00044000 | 2024-05-15 10:28AM EDT | 44.00 | 17.90 | 17.45 | 21.35 | 0.00 | - | 19 | 0 | 94.56% |
| SOXS241115P00045000 | 2024-05-22 9:39AM EDT | 45.00 | 21.50 | 18.30 | 22.20 | 0.00 | - | 1 | 17 | 94.43% |
| SOXS241115P00070000 | 2024-05-31 2:02PM EDT | 70.00 | 41.00 | 42.50 | 45.10 | -4.00 | -8.89% | 20 | 22 | 105.18% |
© 2024 Yahoo. All rights reserved.