Direxion Daily Semicondct Bear 3X ETF (SOXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS260116C00001000 | 2024-04-12 12:45PM EDT | 1.00 | 2.50 | 1.76 | 3.40 | +0.10 | +4.17% | 59 | 125 | 0.00% |
| SOXS260116C00002000 | 2024-04-12 3:28PM EDT | 2.00 | 1.95 | 1.69 | 2.06 | +0.23 | +13.37% | 58 | 1,933 | 0.00% |
| SOXS260116C00003000 | 2024-04-12 3:34PM EDT | 3.00 | 1.57 | 1.58 | 1.74 | +0.17 | +12.14% | 93 | 1,501 | 0.00% |
| SOXS260116C00004000 | 2024-04-12 2:39PM EDT | 4.00 | 1.38 | 1.05 | 4.00 | +0.18 | +15.00% | 38 | 314 | 0.00% |
| SOXS260116C00005000 | 2024-06-26 9:45AM EDT | 5.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS260116C00006000 | 2024-04-10 9:39AM EDT | 6.00 | 1.00 | 0.20 | 1.29 | 0.00 | - | 14 | 164 | 0.00% |
| SOXS260116C00007000 | 2024-04-11 3:36PM EDT | 7.00 | 0.68 | 0.34 | 1.21 | 0.00 | - | 101 | 479 | 0.00% |
| SOXS260116C00008000 | 2024-04-12 12:42PM EDT | 8.00 | 1.02 | 0.18 | 1.79 | -0.03 | -2.86% | 3 | 49 | 0.00% |
| SOXS260116C00009000 | 2024-04-12 3:00PM EDT | 9.00 | 1.00 | 0.63 | 1.08 | +0.10 | +11.11% | 1 | 21 | 0.00% |
| SOXS260116C00010000 | 2024-06-24 10:13AM EDT | 10.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS260116C00011000 | 2024-04-11 10:39AM EDT | 11.00 | 0.83 | 0.16 | 1.28 | 0.00 | - | 2 | 207 | 0.00% |
| SOXS260116C00012000 | 2024-04-12 3:05PM EDT | 12.00 | 0.80 | 0.57 | 0.99 | -0.10 | -11.11% | 2 | 102 | 0.00% |
| SOXS260116C00013000 | 2024-04-12 12:59PM EDT | 13.00 | 0.84 | 0.68 | 1.29 | +0.02 | +2.44% | 4 | 98 | 0.00% |
| SOXS260116C00014000 | 2024-04-12 9:33AM EDT | 14.00 | 0.65 | 0.18 | 0.92 | -0.35 | -35.00% | 2 | 48 | 0.00% |
| SOXS260116C00015000 | 2024-06-26 10:34AM EDT | 15.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS260116C00016000 | 2024-04-10 11:40AM EDT | 16.00 | 0.70 | 0.50 | 0.87 | 0.00 | - | 11 | 133 | 0.00% |
| SOXS260116C00017000 | 2024-03-07 11:35AM EDT | 17.00 | 0.68 | 0.00 | 4.95 | 0.00 | - | 20 | 32 | 0.00% |
| SOXS260116C00018000 | 2024-03-27 9:30AM EDT | 18.00 | 0.60 | 0.40 | 0.86 | 0.00 | - | 1 | 12 | 0.00% |
| SOXS260116C00019000 | 2024-04-12 9:34AM EDT | 19.00 | 0.65 | 0.18 | 0.95 | -0.14 | -17.72% | 1 | 54 | 0.00% |
| SOXS260116C00020000 | 2024-06-21 12:46PM EDT | 20.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS260116C00021000 | 2024-06-12 2:37PM EDT | 21.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS260116C00022000 | 2024-03-07 11:30AM EDT | 22.00 | 0.58 | 0.01 | 4.85 | 0.00 | - | 1 | 25 | 39.38% |
| SOXS260116C00023000 | 2024-04-11 3:29PM EDT | 23.00 | 0.60 | 0.00 | 4.95 | 0.00 | - | 19 | 33 | 44.07% |
| SOXS260116C00024000 | 2024-04-12 2:53PM EDT | 24.00 | 0.62 | 0.27 | 0.90 | +0.05 | +8.77% | 100 | 236 | 11.67% |
| SOXS260116C00025000 | 2024-06-24 9:50AM EDT | 25.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SOXS260116C00026000 | 2024-06-24 10:54AM EDT | 26.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SOXS260116C00027000 | 2024-06-20 12:33PM EDT | 27.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SOXS260116C00028000 | 2024-06-20 12:13PM EDT | 28.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| SOXS260116C00030000 | 2024-06-24 9:45AM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXS260116C00031000 | 2024-06-18 9:30AM EDT | 31.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXS260116C00032000 | 2024-06-12 9:30AM EDT | 32.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXS260116C00033000 | 2024-06-12 9:30AM EDT | 33.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SOXS260116C00034000 | 2024-06-12 9:30AM EDT | 34.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXS260116C00035000 | 2024-06-24 9:50AM EDT | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXS260116C00036000 | 2024-06-18 10:06AM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SOXS260116C00037000 | 2024-06-12 9:30AM EDT | 37.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXS260116C00038000 | 2024-06-21 11:14AM EDT | 38.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXS260116C00039000 | 2024-06-24 1:56PM EDT | 39.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXS260116C00040000 | 2024-06-26 3:07PM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SOXS260116C00041000 | 2024-06-25 9:42AM EDT | 41.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXS260116C00042000 | 2024-06-24 1:55PM EDT | 42.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SOXS260116C00043000 | 2024-06-26 3:57PM EDT | 43.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SOXS260116C00044000 | 2024-06-21 1:04PM EDT | 44.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXS260116C00045000 | 2024-06-26 10:25AM EDT | 45.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SOXS260116C00046000 | 2024-06-25 12:43PM EDT | 46.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXS260116C00047000 | 2024-06-24 2:01PM EDT | 47.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXS260116C00048000 | 2024-06-17 1:04PM EDT | 48.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXS260116C00050000 | 2024-06-25 10:44AM EDT | 50.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SOXS260116C00051000 | 2024-06-17 10:42AM EDT | 51.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXS260116C00052000 | 2024-06-17 10:54AM EDT | 52.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXS260116C00053000 | 2024-06-17 10:54AM EDT | 53.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXS260116C00055000 | 2024-06-18 9:47AM EDT | 55.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| SOXS260116C00056000 | 2024-06-12 12:46PM EDT | 56.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXS260116C00057000 | 2024-06-18 9:42AM EDT | 57.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXS260116C00059000 | 2024-06-26 2:25PM EDT | 59.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXS260116C00060000 | 2024-06-24 2:02PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SOXS260116C00065000 | 2024-06-24 3:09PM EDT | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXS260116C00070000 | 2024-06-26 3:07PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS260116P00001000 | 2024-04-12 12:54PM EDT | 1.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 10 | 1,232 | 164.06% |
| SOXS260116P00002000 | 2024-04-12 10:42AM EDT | 2.00 | 0.62 | 0.60 | 0.65 | -0.01 | -1.59% | 2 | 963 | 170.51% |
| SOXS260116P00003000 | 2024-04-11 10:04AM EDT | 3.00 | 1.29 | 1.22 | 1.30 | 0.00 | - | 1 | 509 | 179.20% |
| SOXS260116P00004000 | 2024-04-12 3:42PM EDT | 4.00 | 1.98 | 1.88 | 2.02 | +0.04 | +2.06% | 13 | 304 | 183.50% |
| SOXS260116P00005000 | 2024-04-12 12:35PM EDT | 5.00 | 2.72 | 2.69 | 3.30 | -0.02 | -0.73% | 8 | 359 | 201.37% |
| SOXS260116P00006000 | 2024-04-08 10:03AM EDT | 6.00 | 3.75 | 2.91 | 3.70 | 0.00 | - | 2 | 106 | 183.11% |
| SOXS260116P00007000 | 2024-02-23 4:04PM EDT | 7.00 | 4.70 | 2.21 | 7.00 | 0.00 | - | 4 | 20 | 204.54% |
| SOXS260116P00008000 | 2024-04-12 2:11PM EDT | 8.00 | 5.38 | 5.25 | 5.40 | -0.32 | -5.61% | 4 | 102 | 201.66% |
| SOXS260116P00009000 | 2024-01-17 11:02AM EDT | 9.00 | 5.75 | 3.50 | 8.50 | 0.00 | - | 1 | 108 | 197.41% |
| SOXS260116P00010000 | 2023-11-27 4:36PM EDT | 10.00 | 5.40 | 5.00 | 9.00 | 0.00 | - | 1 | 124 | 203.27% |
| SOXS260116P00011000 | 2023-12-19 12:56PM EDT | 11.00 | 6.95 | 4.50 | 9.45 | 0.00 | - | 1 | 12 | 180.03% |
| SOXS260116P00012000 | 2024-01-19 2:08PM EDT | 12.00 | 8.30 | 6.50 | 11.50 | 0.00 | - | 2 | 67 | 212.79% |
| SOXS260116P00013000 | 2023-09-26 12:13PM EDT | 13.00 | 7.01 | 6.20 | 7.30 | 0.00 | - | - | 6 | 143.36% |
| SOXS260116P00014000 | 2023-10-30 9:32AM EDT | 14.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 279 | 312 | 12.50% |
| SOXS260116P00015000 | 2024-06-21 11:46AM EDT | 15.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SOXS260116P00016000 | 2024-06-24 12:41PM EDT | 16.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SOXS260116P00017000 | 2024-06-25 9:44AM EDT | 17.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SOXS260116P00018000 | 2024-06-26 10:48AM EDT | 18.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SOXS260116P00019000 | 2024-06-24 12:39PM EDT | 19.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SOXS260116P00020000 | 2024-06-26 11:01AM EDT | 20.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SOXS260116P00021000 | 2024-06-25 12:43PM EDT | 21.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SOXS260116P00022000 | 2024-06-24 10:30AM EDT | 22.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SOXS260116P00023000 | 2024-06-25 3:33PM EDT | 23.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS260116P00024000 | 2024-06-24 1:52PM EDT | 24.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SOXS260116P00025000 | 2024-06-26 2:15PM EDT | 25.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXS260116P00026000 | 2024-06-11 1:37PM EDT | 26.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXS260116P00027000 | 2024-05-01 9:41AM EDT | 27.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXS260116P00028000 | 2024-05-30 3:12PM EDT | 28.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXS260116P00029000 | 2024-05-01 9:44AM EDT | 29.00 | 11.30 | 11.00 | 15.50 | 0.00 | - | 2 | 0 | 80.37% |
| SOXS260116P00030000 | 2024-06-20 12:15PM EDT | 30.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS260116P00031000 | 2024-05-07 10:32AM EDT | 31.00 | 13.72 | 13.05 | 17.95 | 0.00 | - | - | 0 | 86.60% |
| SOXS260116P00033000 | 2024-05-13 3:35PM EDT | 33.00 | 15.10 | 15.60 | 20.50 | 0.00 | - | 3 | 3 | 95.14% |
| SOXS260116P00034000 | 2024-05-10 3:59PM EDT | 34.00 | 14.90 | 15.55 | 20.50 | 0.00 | - | 1 | 3 | 87.55% |
| SOXS260116P00035000 | 2024-06-20 3:00PM EDT | 35.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXS260116P00036000 | 2024-04-16 12:09PM EDT | 36.00 | 16.58 | 15.55 | 20.00 | 0.00 | - | - | 11 | 70.90% |
| SOXS260116P00037000 | 2024-05-24 12:17PM EDT | 37.00 | 19.75 | 19.00 | 23.85 | 0.00 | - | 20 | 14 | 95.68% |
| SOXS260116P00038000 | 2024-04-25 1:34PM EDT | 38.00 | 17.50 | 18.35 | 23.00 | 0.00 | - | - | 19 | 81.67% |
| SOXS260116P00039000 | 2024-05-15 2:19PM EDT | 39.00 | 19.70 | 21.05 | 25.95 | 0.00 | - | 1 | 0 | 99.08% |
| SOXS260116P00040000 | 2024-06-14 10:51AM EDT | 40.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXS260116P00041000 | 2024-05-24 11:59AM EDT | 41.00 | 22.89 | 22.50 | 26.90 | 0.00 | - | 4 | 0 | 94.56% |
| SOXS260116P00043000 | 2024-05-15 11:55AM EDT | 43.00 | 25.75 | 24.50 | 29.40 | 0.00 | - | 3 | 3 | 99.12% |
| SOXS260116P00044000 | 2024-05-15 1:23PM EDT | 44.00 | 24.75 | 25.50 | 30.50 | 0.00 | - | 36 | 21 | 100.68% |
| SOXS260116P00045000 | 2024-06-11 1:41PM EDT | 45.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS260116P00055000 | 2024-04-26 2:00PM EDT | 55.00 | 31.40 | 32.55 | 37.50 | 0.00 | - | 1 | 0 | 75.39% |
| SOXS260116P00060000 | 2024-05-23 12:52PM EDT | 60.00 | 38.85 | 39.00 | 44.00 | 0.00 | - | 1 | 2 | 92.90% |
| SOXS260116P00070000 | 2024-04-22 3:38PM EDT | 70.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.