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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240607C00018000 | 2024-05-16 9:57AM EDT | 18.00 | 10.69 | 7.85 | 11.60 | 0.00 | - | 2 | 5 | 205.08% |
| SOXS240607C00020000 | 2024-05-30 10:37AM EDT | 20.00 | 6.50 | 5.65 | 9.25 | 0.00 | - | 2 | 3 | 350.00% |
| SOXS240607C00021000 | 2024-05-29 10:53AM EDT | 21.00 | 4.80 | 5.00 | 8.75 | 0.00 | - | 2 | 4 | 167.97% |
| SOXS240607C00022000 | 2024-05-31 10:30AM EDT | 22.00 | 6.45 | 3.70 | 7.65 | +1.25 | +24.04% | 5 | 74 | 114.06% |
| SOXS240607C00023000 | 2024-05-31 10:02AM EDT | 23.00 | 4.55 | 3.50 | 4.90 | +1.25 | +37.88% | 1 | 22 | 128.13% |
| SOXS240607C00023500 | 2024-05-31 11:30AM EDT | 23.50 | 5.61 | 3.40 | 4.40 | +1.71 | +43.85% | 3 | 16 | 117.38% |
| SOXS240607C00024000 | 2024-05-31 3:01PM EDT | 24.00 | 5.10 | 3.45 | 4.20 | +1.65 | +47.83% | 8 | 63 | 98.24% |
| SOXS240607C00024500 | 2024-05-31 3:48PM EDT | 24.50 | 3.50 | 2.83 | 3.60 | +0.83 | +31.09% | 20 | 31 | 75.00% |
| SOXS240607C00025000 | 2024-05-31 3:30PM EDT | 25.00 | 3.55 | 2.69 | 2.95 | +1.41 | +65.89% | 114 | 273 | 77.34% |
| SOXS240607C00026000 | 2024-05-31 3:59PM EDT | 26.00 | 2.17 | 1.84 | 2.21 | +0.48 | +28.40% | 736 | 732 | 73.44% |
| SOXS240607C00027000 | 2024-05-31 3:59PM EDT | 27.00 | 1.55 | 1.45 | 1.59 | +0.34 | +28.10% | 405 | 772 | 81.74% |
| SOXS240607C00028000 | 2024-05-31 3:57PM EDT | 28.00 | 1.10 | 1.00 | 1.06 | +0.20 | +22.22% | 813 | 370 | 81.25% |
| SOXS240607C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.74 | 0.70 | 0.74 | -0.01 | -1.33% | 831 | 514 | 84.77% |
| SOXS240607C00030000 | 2024-05-31 3:57PM EDT | 30.00 | 0.54 | 0.47 | 0.51 | +0.09 | +20.00% | 2,448 | 1,646 | 87.30% |
| SOXS240607C00030500 | 2024-05-31 3:59PM EDT | 30.50 | 0.42 | 0.39 | 0.42 | -0.03 | -6.67% | 169 | 117 | 88.67% |
| SOXS240607C00031000 | 2024-05-31 3:34PM EDT | 31.00 | 0.50 | 0.32 | 0.37 | +0.17 | +51.52% | 133 | 39 | 91.21% |
| SOXS240607C00031500 | 2024-05-31 2:08PM EDT | 31.50 | 0.70 | 0.27 | 0.32 | +0.37 | +112.12% | 33 | 68 | 93.55% |
| SOXS240607C00032000 | 2024-05-31 3:59PM EDT | 32.00 | 0.25 | 0.23 | 0.27 | -0.02 | -7.41% | 157 | 361 | 95.31% |
| SOXS240607C00032500 | 2024-05-31 3:22PM EDT | 32.50 | 0.36 | 0.20 | 0.24 | +0.11 | +44.00% | 43 | 25 | 98.24% |
| SOXS240607C00033000 | 2024-05-31 2:50PM EDT | 33.00 | 0.21 | 0.17 | 0.21 | +0.02 | +10.53% | 192 | 462 | 100.39% |
| SOXS240607C00033500 | 2024-05-31 1:58PM EDT | 33.50 | 0.36 | 0.15 | 0.19 | +0.20 | +125.00% | 131 | 28 | 103.32% |
| SOXS240607C00034000 | 2024-05-31 11:49AM EDT | 34.00 | 0.34 | 0.14 | 0.17 | +0.16 | +88.89% | 179 | 67 | 106.64% |
| SOXS240607C00034500 | 2024-05-22 2:21PM EDT | 34.50 | 0.45 | 0.12 | 0.16 | 0.00 | - | 9 | 22 | 109.38% |
| SOXS240607C00035000 | 2024-05-31 3:48PM EDT | 35.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 350 | 86 | 111.72% |
| SOXS240607C00035500 | 2024-05-31 12:51PM EDT | 35.50 | 0.26 | 0.10 | 0.13 | +0.15 | +136.36% | 23 | 24 | 114.45% |
| SOXS240607C00036000 | 2024-05-31 3:42PM EDT | 36.00 | 0.13 | 0.09 | 0.12 | +0.01 | +8.33% | 215 | 80 | 117.19% |
| SOXS240607C00036500 | 2024-05-31 1:03PM EDT | 36.50 | 0.10 | 0.08 | 0.12 | -0.70 | -87.50% | 70 | 6 | 120.70% |
| SOXS240607C00037000 | 2024-05-31 10:44AM EDT | 37.00 | 0.15 | 0.08 | 0.11 | +0.04 | +36.36% | 100 | 102 | 123.83% |
| SOXS240607C00037500 | 2024-05-30 3:11PM EDT | 37.50 | 0.16 | 0.08 | 0.11 | +0.06 | +60.00% | 1 | 84 | 128.13% |
| SOXS240607C00038000 | 2024-05-31 10:35AM EDT | 38.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 2 | 150 | 132.81% |
| SOXS240607C00038500 | 2024-05-31 2:06PM EDT | 38.50 | 0.11 | 0.04 | 0.31 | -0.01 | -8.33% | 32 | 30 | 154.69% |
| SOXS240607C00039000 | 2024-05-31 3:51PM EDT | 39.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 27 | 25 | 135.16% |
| SOXS240607C00039500 | 2024-05-10 10:45AM EDT | 39.50 | 1.24 | 0.04 | 0.12 | 0.00 | - | 1 | 3 | 140.63% |
| SOXS240607C00040000 | 2024-05-31 11:15AM EDT | 40.00 | 0.13 | 0.04 | 0.12 | +0.04 | +44.44% | 283 | 289 | 144.53% |
| SOXS240607C00040500 | 2024-05-31 2:05PM EDT | 40.50 | 0.10 | 0.04 | 0.12 | +0.01 | +11.11% | 2 | 20 | 148.44% |
| SOXS240607C00041000 | 2024-05-23 2:17PM EDT | 41.00 | 0.22 | 0.05 | 0.12 | 0.00 | - | 10 | 23 | 153.91% |
| SOXS240607C00041500 | 2024-05-30 3:42PM EDT | 41.50 | 0.09 | 0.05 | 0.13 | 0.00 | - | 60 | 60 | 158.98% |
| SOXS240607C00042000 | 2024-05-31 3:38PM EDT | 42.00 | 0.11 | 0.04 | 0.10 | -0.12 | -52.17% | 1 | 5 | 156.25% |
| SOXS240607C00042500 | 2024-05-30 10:54AM EDT | 42.50 | 0.08 | 0.03 | 0.59 | 0.00 | - | 1 | 8 | 212.50% |
| SOXS240607C00043000 | 2024-04-29 9:50AM EDT | 43.00 | 2.05 | 0.01 | 1.34 | 0.00 | - | - | 3 | 264.45% |
| SOXS240607C00043500 | 2024-05-15 10:58AM EDT | 43.50 | 0.20 | 0.03 | 0.75 | 0.00 | - | 1 | 9 | 232.81% |
| SOXS240607C00044000 | 2024-05-02 11:58AM EDT | 44.00 | 2.02 | 0.03 | 0.75 | 0.00 | - | - | 42 | 236.91% |
| SOXS240607C00044500 | 2024-05-01 2:46PM EDT | 44.50 | 2.14 | 0.03 | 0.75 | 0.00 | - | 1 | 64 | 241.02% |
| SOXS240607C00045000 | 2024-05-31 1:36PM EDT | 45.00 | 0.06 | 0.05 | 0.74 | -0.01 | -14.29% | 15 | 22 | 245.70% |
| SOXS240607C00048000 | 2024-05-31 12:54PM EDT | 48.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 150 | 20 | 185.16% |
| SOXS240607C00050000 | 2024-05-31 11:49AM EDT | 50.00 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 131 | 139 | 201.56% |
| SOXS240607C00055000 | 2024-05-31 1:24PM EDT | 55.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 169 | 16 | 215.63% |
| SOXS240607C00060000 | 2024-05-31 2:53PM EDT | 60.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 33 | 235 | 229.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240607P00018000 | 2024-05-28 9:30AM EDT | 18.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 244.92% |
| SOXS240607P00020000 | 2024-05-31 10:17AM EDT | 20.00 | 0.13 | 0.00 | 0.21 | -0.62 | -82.67% | 1 | 5 | 143.36% |
| SOXS240607P00021000 | 2024-05-31 3:38PM EDT | 21.00 | 0.02 | 0.00 | 0.42 | -0.03 | -60.00% | 15 | 16 | 147.46% |
| SOXS240607P00021500 | 2024-05-30 12:30PM EDT | 21.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 163.28% |
| SOXS240607P00022000 | 2024-05-30 3:49PM EDT | 22.00 | 0.09 | 0.01 | 0.32 | 0.00 | - | 33 | 47 | 119.92% |
| SOXS240607P00023000 | 2024-05-31 2:40PM EDT | 23.00 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 654 | 61 | 79.69% |
| SOXS240607P00023500 | 2024-05-31 10:24AM EDT | 23.50 | 0.10 | 0.06 | 0.10 | -0.12 | -54.55% | 4 | 39 | 76.56% |
| SOXS240607P00024000 | 2024-05-31 3:51PM EDT | 24.00 | 0.12 | 0.11 | 0.16 | -0.30 | -71.43% | 193 | 120 | 78.13% |
| SOXS240607P00024500 | 2024-05-31 3:32PM EDT | 24.50 | 0.18 | 0.18 | 0.22 | -0.27 | -60.00% | 132 | 56 | 78.13% |
| SOXS240607P00025000 | 2024-05-31 3:55PM EDT | 25.00 | 0.27 | 0.28 | 0.32 | -0.33 | -55.00% | 178 | 340 | 79.30% |
| SOXS240607P00026000 | 2024-05-31 3:51PM EDT | 26.00 | 0.55 | 0.55 | 0.59 | -0.45 | -45.00% | 352 | 227 | 80.08% |
| SOXS240607P00027000 | 2024-05-31 3:59PM EDT | 27.00 | 0.98 | 0.95 | 1.02 | -0.53 | -35.10% | 1,252 | 113 | 82.13% |
| SOXS240607P00028000 | 2024-05-31 3:59PM EDT | 28.00 | 1.50 | 1.45 | 1.57 | -0.42 | -21.87% | 239 | 203 | 82.62% |
| SOXS240607P00029000 | 2024-05-31 3:25PM EDT | 29.00 | 2.02 | 2.13 | 2.25 | -0.54 | -21.09% | 189 | 36 | 85.55% |
| SOXS240607P00030000 | 2024-05-31 3:08PM EDT | 30.00 | 2.23 | 2.87 | 3.05 | -1.44 | -39.24% | 86 | 35 | 88.09% |
| SOXS240607P00030500 | 2024-05-31 10:40AM EDT | 30.50 | 3.05 | 3.30 | 3.45 | -1.75 | -36.46% | 7 | 3 | 89.65% |
| SOXS240607P00031000 | 2024-05-31 2:26PM EDT | 31.00 | 2.70 | 3.75 | 3.90 | -2.35 | -46.53% | 203 | 3 | 92.97% |
| SOXS240607P00031500 | 2024-05-31 10:30AM EDT | 31.50 | 3.00 | 4.10 | 4.90 | -2.05 | -40.59% | 2 | 4 | 116.60% |
| SOXS240607P00032000 | 2024-05-31 12:04PM EDT | 32.00 | 3.40 | 4.60 | 5.40 | -3.00 | -46.88% | 16 | 11 | 124.41% |
| SOXS240607P00032500 | 2024-05-24 10:03AM EDT | 32.50 | 3.90 | 4.30 | 6.05 | -2.35 | -37.60% | 1 | 9 | 97.66% |
| SOXS240607P00033000 | 2024-05-28 12:36PM EDT | 33.00 | 8.45 | 5.50 | 6.30 | 0.00 | - | 1 | 1 | 129.30% |
| SOXS240607P00033500 | 2024-05-07 3:29PM EDT | 33.50 | 3.20 | 5.10 | 7.10 | 0.00 | - | - | 1 | 98.44% |
| SOXS240607P00034000 | 2024-05-24 9:35AM EDT | 34.00 | 7.35 | 6.45 | 7.50 | 0.00 | - | 1 | 20 | 150.20% |
| SOXS240607P00034500 | 2024-05-22 11:50AM EDT | 34.50 | 7.70 | 6.45 | 7.80 | 0.00 | - | 7 | 7 | 113.67% |
| SOXS240607P00035000 | 2024-05-31 11:11AM EDT | 35.00 | 6.50 | 7.35 | 8.10 | -4.30 | -39.81% | 1 | 19 | 133.98% |
| SOXS240607P00036000 | 2024-05-03 11:12AM EDT | 36.00 | 3.90 | 8.05 | 9.45 | 0.00 | - | 1 | 1 | 148.24% |
| SOXS240607P00037000 | 2024-05-29 9:30AM EDT | 37.00 | 10.96 | 7.50 | 11.45 | 0.00 | - | 1 | 2 | 92.19% |
| SOXS240607P00037500 | 2024-05-31 3:08PM EDT | 37.50 | 8.84 | 7.95 | 11.95 | -0.10 | -1.12% | 1 | 1 | 317.97% |
| SOXS240607P00038500 | 2024-05-03 9:33AM EDT | 38.50 | 5.30 | 8.50 | 13.10 | 0.00 | - | 1 | 2 | 341.80% |
| SOXS240607P00039500 | 2024-05-03 9:45AM EDT | 39.50 | 6.50 | 9.50 | 13.80 | 0.00 | - | 1 | 1 | 331.64% |
| SOXS240607P00041000 | 2024-05-06 10:35AM EDT | 41.00 | 8.55 | 11.00 | 15.60 | 0.00 | - | 2 | 1 | 371.88% |
| SOXS240607P00042000 | 2024-05-02 3:59PM EDT | 42.00 | 6.90 | 12.00 | 16.60 | 0.00 | - | - | 3 | 383.01% |
| SOXS240607P00043500 | 2024-04-30 11:41AM EDT | 43.50 | 9.70 | 16.20 | 18.40 | 0.00 | - | - | 10 | 333.98% |
| SOXS240607P00045000 | 2024-05-10 9:30AM EDT | 45.00 | 12.30 | 15.00 | 19.25 | 0.00 | - | 1 | 1 | 386.33% |
| SOXS240607P00050000 | 2024-05-28 11:24AM EDT | 50.00 | 25.30 | 20.00 | 24.55 | 0.00 | - | 1 | 1 | 455.08% |
| SOXS240607P00060000 | 2024-05-22 3:26PM EDT | 60.00 | 32.50 | 30.00 | 34.50 | 0.00 | - | - | 30 | 523.63% |
© 2024 Yahoo. All rights reserved.