Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240719C00025000 | 2024-06-20 9:48AM EDT | 25.00 | 40.00 | 28.25 | 32.95 | 0.00 | - | - | 1 | 190.23% |
| SOXL240719C00030000 | 2024-06-24 10:56AM EDT | 30.00 | 24.90 | 23.30 | 27.90 | 0.00 | - | 15 | 51 | 150.98% |
| SOXL240719C00033000 | 2024-06-26 3:20PM EDT | 33.00 | 20.50 | 20.35 | 25.00 | 0.00 | - | 1 | 27 | 137.89% |
| SOXL240719C00034000 | 2024-06-28 10:24AM EDT | 34.00 | 24.40 | 19.40 | 24.00 | +2.95 | +13.75% | 3 | 13 | 133.20% |
| SOXL240719C00035000 | 2024-06-26 2:29PM EDT | 35.00 | 18.89 | 18.40 | 23.00 | 0.00 | - | 5 | 73 | 126.56% |
| SOXL240719C00036000 | 2024-06-28 3:38PM EDT | 36.00 | 19.12 | 17.45 | 21.85 | +0.97 | +5.34% | 1 | 165 | 116.02% |
| SOXL240719C00037000 | 2024-06-26 3:41PM EDT | 37.00 | 17.35 | 16.45 | 21.00 | 0.00 | - | 12 | 19 | 115.53% |
| SOXL240719C00038000 | 2024-06-27 2:15PM EDT | 38.00 | 16.35 | 15.50 | 20.00 | 0.00 | - | 1 | 202 | 110.94% |
| SOXL240719C00039000 | 2024-06-28 3:36PM EDT | 39.00 | 16.10 | 14.70 | 17.25 | +0.75 | +4.89% | 4 | 41 | 130.96% |
| SOXL240719C00040000 | 2024-06-28 3:40PM EDT | 40.00 | 15.50 | 14.90 | 16.30 | +0.73 | +4.94% | 12 | 639 | 88.28% |
| SOXL240719C00041000 | 2024-06-28 3:43PM EDT | 41.00 | 14.70 | 13.60 | 15.00 | +1.17 | +8.65% | 13 | 105 | 105.66% |
| SOXL240719C00042000 | 2024-06-28 3:47PM EDT | 42.00 | 13.90 | 13.25 | 16.10 | +0.83 | +6.35% | 17 | 325 | 125.59% |
| SOXL240719C00043000 | 2024-06-28 3:43PM EDT | 43.00 | 12.90 | 12.45 | 15.50 | +0.40 | +3.20% | 187 | 390 | 127.93% |
| SOXL240719C00044000 | 2024-06-28 3:51PM EDT | 44.00 | 12.45 | 11.15 | 12.70 | +1.75 | +16.36% | 5 | 170 | 83.40% |
| SOXL240719C00045000 | 2024-06-28 3:55PM EDT | 45.00 | 11.45 | 11.15 | 11.60 | +1.10 | +10.63% | 55 | 668 | 93.90% |
| SOXL240719C00046000 | 2024-06-28 3:42PM EDT | 46.00 | 10.20 | 9.50 | 10.55 | +1.20 | +13.33% | 15 | 353 | 75.10% |
| SOXL240719C00047000 | 2024-06-27 2:48PM EDT | 47.00 | 8.70 | 8.65 | 10.45 | 0.00 | - | 7 | 828 | 85.64% |
| SOXL240719C00048000 | 2024-06-28 3:12PM EDT | 48.00 | 8.68 | 8.65 | 8.90 | +0.93 | +12.00% | 29 | 701 | 84.86% |
| SOXL240719C00049000 | 2024-06-28 2:38PM EDT | 49.00 | 8.20 | 7.25 | 8.10 | +0.78 | +10.51% | 73 | 257 | 75.00% |
| SOXL240719C00050000 | 2024-06-28 3:58PM EDT | 50.00 | 7.45 | 6.60 | 8.10 | +1.25 | +20.16% | 108 | 647 | 84.13% |
| SOXL240719C00051000 | 2024-06-28 2:23PM EDT | 51.00 | 6.60 | 5.55 | 6.70 | +1.10 | +20.00% | 82 | 664 | 71.09% |
| SOXL240719C00052000 | 2024-06-28 11:26AM EDT | 52.00 | 6.55 | 5.45 | 6.05 | +1.49 | +29.45% | 14 | 714 | 76.71% |
| SOXL240719C00052500 | 2024-06-28 12:39PM EDT | 52.50 | 5.50 | 5.55 | 5.75 | +5.50 | - | 3 | 29 | 80.76% |
| SOXL240719C00053000 | 2024-06-28 3:32PM EDT | 53.00 | 4.80 | 5.00 | 5.45 | +0.31 | +6.90% | 98 | 440 | 77.83% |
| SOXL240719C00053500 | 2024-06-28 3:12PM EDT | 53.50 | 5.00 | 4.40 | 5.20 | +5.00 | - | 13 | 160 | 74.80% |
| SOXL240719C00054000 | 2024-06-28 3:59PM EDT | 54.00 | 4.65 | 3.75 | 4.90 | +0.60 | +14.81% | 81 | 654 | 70.65% |
| SOXL240719C00054500 | 2024-06-28 3:36PM EDT | 54.50 | 4.07 | 4.40 | 4.65 | +4.07 | - | 64 | 85 | 79.66% |
| SOXL240719C00055000 | 2024-06-28 3:57PM EDT | 55.00 | 4.37 | 4.05 | 4.35 | +1.07 | +32.42% | 1,178 | 1,538 | 78.08% |
| SOXL240719C00056000 | 2024-06-28 3:57PM EDT | 56.00 | 3.87 | 3.75 | 3.90 | +0.62 | +19.08% | 224 | 711 | 79.69% |
| SOXL240719C00057000 | 2024-06-28 3:58PM EDT | 57.00 | 3.30 | 3.30 | 3.45 | +0.40 | +13.79% | 252 | 840 | 79.10% |
| SOXL240719C00058000 | 2024-06-28 3:55PM EDT | 58.00 | 3.10 | 2.84 | 3.05 | +0.66 | +27.05% | 252 | 848 | 78.17% |
| SOXL240719C00059000 | 2024-06-28 3:34PM EDT | 59.00 | 2.20 | 2.54 | 2.88 | +0.10 | +4.76% | 130 | 517 | 80.42% |
| SOXL240719C00060000 | 2024-06-28 3:51PM EDT | 60.00 | 2.43 | 2.19 | 2.38 | +0.59 | +32.07% | 1,324 | 1,977 | 78.20% |
| SOXL240719C00061000 | 2024-06-28 3:35PM EDT | 61.00 | 1.75 | 1.95 | 2.16 | +0.10 | +6.06% | 107 | 598 | 79.30% |
| SOXL240719C00061500 | 2024-06-28 1:13PM EDT | 61.50 | 2.09 | 1.66 | 2.11 | +2.09 | - | 2 | 110 | 78.47% |
| SOXL240719C00062000 | 2024-06-28 3:41PM EDT | 62.00 | 1.66 | 1.73 | 1.86 | +0.17 | +11.41% | 156 | 489 | 79.20% |
| SOXL240719C00062500 | 2024-06-28 2:18PM EDT | 62.50 | 1.82 | 1.53 | 1.74 | +1.82 | - | 62 | 15 | 78.22% |
| SOXL240719C00063000 | 2024-06-28 3:56PM EDT | 63.00 | 1.67 | 1.51 | 1.66 | +0.46 | +38.02% | 145 | 428 | 79.59% |
| SOXL240719C00063500 | 2024-06-27 3:13PM EDT | 63.50 | 1.26 | 1.34 | 1.52 | +1.26 | - | - | 26 | 78.42% |
| SOXL240719C00064000 | 2024-06-28 3:57PM EDT | 64.00 | 1.40 | 1.32 | 1.42 | +0.24 | +20.69% | 45 | 312 | 79.30% |
| SOXL240719C00065000 | 2024-06-28 3:59PM EDT | 65.00 | 1.20 | 1.18 | 1.28 | +0.35 | +41.18% | 887 | 1,951 | 80.37% |
| SOXL240719C00066000 | 2024-06-28 3:48PM EDT | 66.00 | 1.05 | 0.88 | 1.11 | +0.16 | +17.98% | 82 | 450 | 78.32% |
| SOXL240719C00067000 | 2024-06-28 3:31PM EDT | 67.00 | 0.80 | 0.74 | 0.97 | +0.21 | +35.59% | 15 | 372 | 78.22% |
| SOXL240719C00068000 | 2024-06-28 3:35PM EDT | 68.00 | 0.71 | 0.71 | 1.00 | +0.04 | +5.97% | 88 | 308 | 82.08% |
| SOXL240719C00069000 | 2024-06-28 12:09PM EDT | 69.00 | 0.84 | 0.60 | 0.75 | -0.14 | -14.29% | 9 | 101 | 79.83% |
| SOXL240719C00070000 | 2024-06-28 2:52PM EDT | 70.00 | 0.63 | 0.51 | 0.66 | +0.18 | +40.00% | 127 | 1,085 | 80.03% |
| SOXL240719C00071000 | 2024-06-28 2:02PM EDT | 71.00 | 0.60 | 0.42 | 0.58 | +0.06 | +11.11% | 75 | 153 | 79.98% |
| SOXL240719C00072000 | 2024-06-25 10:39AM EDT | 72.00 | 0.50 | 0.46 | 0.51 | 0.00 | - | 1 | 332 | 82.52% |
| SOXL240719C00073000 | 2024-06-25 12:07PM EDT | 73.00 | 0.46 | 0.24 | 0.46 | 0.00 | - | 5 | 58 | 79.20% |
| SOXL240719C00074000 | 2024-06-28 10:27AM EDT | 74.00 | 0.62 | 0.20 | 0.41 | +0.26 | +72.22% | 10 | 46 | 79.59% |
| SOXL240719C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 0.35 | 0.32 | 0.36 | +0.09 | +34.62% | 180 | 815 | 84.28% |
| SOXL240719C00080000 | 2024-06-28 2:51PM EDT | 80.00 | 0.19 | 0.17 | 0.22 | +0.03 | +18.75% | 49 | 1,199 | 87.50% |
| SOXL240719C00085000 | 2024-06-28 1:14PM EDT | 85.00 | 0.15 | 0.05 | 0.19 | +0.01 | +7.14% | 3 | 3,349 | 91.02% |
| SOXL240719C00090000 | 2024-06-28 3:18PM EDT | 90.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 21 | 926 | 93.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240719P00025000 | 2024-06-28 12:10PM EDT | 25.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 77 | 713 | 149.22% |
| SOXL240719P00030000 | 2024-06-28 12:26PM EDT | 30.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 65 | 873 | 128.91% |
| SOXL240719P00033000 | 2024-06-26 2:45PM EDT | 33.00 | 0.16 | 0.06 | 0.75 | 0.00 | - | 3 | 275 | 145.51% |
| SOXL240719P00034000 | 2024-06-28 2:25PM EDT | 34.00 | 0.14 | 0.10 | 0.35 | -0.11 | -44.00% | 2 | 267 | 122.46% |
| SOXL240719P00035000 | 2024-06-27 1:29PM EDT | 35.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 38 | 1,643 | 107.62% |
| SOXL240719P00036000 | 2024-06-28 10:34AM EDT | 36.00 | 0.15 | 0.09 | 0.22 | -0.04 | -21.05% | 3 | 211 | 102.54% |
| SOXL240719P00037000 | 2024-06-26 3:40PM EDT | 37.00 | 0.33 | 0.11 | 0.75 | 0.00 | - | 14 | 210 | 120.12% |
| SOXL240719P00038000 | 2024-06-28 2:51PM EDT | 38.00 | 0.25 | 0.12 | 0.29 | -0.05 | -16.67% | 1 | 235 | 96.48% |
| SOXL240719P00039000 | 2024-06-28 3:49PM EDT | 39.00 | 0.29 | 0.26 | 0.37 | -0.01 | -3.33% | 6 | 277 | 99.61% |
| SOXL240719P00040000 | 2024-06-28 3:51PM EDT | 40.00 | 0.33 | 0.33 | 0.36 | -0.08 | -19.51% | 177 | 4,061 | 95.80% |
| SOXL240719P00041000 | 2024-06-28 3:37PM EDT | 41.00 | 0.41 | 0.39 | 0.44 | -0.07 | -14.58% | 21 | 631 | 94.14% |
| SOXL240719P00042000 | 2024-06-28 3:37PM EDT | 42.00 | 0.50 | 0.46 | 0.51 | -0.11 | -18.03% | 53 | 713 | 91.80% |
| SOXL240719P00043000 | 2024-06-28 3:35PM EDT | 43.00 | 0.61 | 0.55 | 0.60 | -0.08 | -11.59% | 133 | 548 | 89.94% |
| SOXL240719P00044000 | 2024-06-28 3:58PM EDT | 44.00 | 0.65 | 0.54 | 0.68 | -0.15 | -18.75% | 106 | 1,311 | 85.35% |
| SOXL240719P00045000 | 2024-06-28 3:39PM EDT | 45.00 | 0.82 | 0.78 | 0.84 | -0.22 | -21.15% | 176 | 1,587 | 86.77% |
| SOXL240719P00046000 | 2024-06-28 3:47PM EDT | 46.00 | 0.94 | 0.91 | 1.02 | -0.30 | -24.19% | 59 | 991 | 85.50% |
| SOXL240719P00047000 | 2024-06-28 3:58PM EDT | 47.00 | 1.09 | 0.91 | 1.33 | -0.25 | -18.66% | 188 | 707 | 83.55% |
| SOXL240719P00048000 | 2024-06-28 3:58PM EDT | 48.00 | 1.33 | 1.19 | 1.47 | -0.46 | -25.70% | 111 | 786 | 82.57% |
| SOXL240719P00049000 | 2024-06-28 3:47PM EDT | 49.00 | 1.59 | 1.53 | 1.83 | -0.35 | -18.04% | 170 | 1,487 | 84.38% |
| SOXL240719P00050000 | 2024-06-28 3:51PM EDT | 50.00 | 1.75 | 1.78 | 2.04 | -0.60 | -25.53% | 301 | 2,810 | 82.23% |
| SOXL240719P00051000 | 2024-06-28 3:23PM EDT | 51.00 | 2.20 | 2.03 | 2.34 | -0.58 | -20.86% | 21 | 458 | 80.57% |
| SOXL240719P00052000 | 2024-06-28 3:48PM EDT | 52.00 | 2.50 | 2.25 | 2.64 | -0.80 | -24.24% | 193 | 972 | 77.88% |
| SOXL240719P00052500 | 2024-06-28 3:34PM EDT | 52.50 | 3.05 | 2.53 | 2.91 | +3.05 | - | 24 | 258 | 79.32% |
| SOXL240719P00053000 | 2024-06-28 3:58PM EDT | 53.00 | 2.85 | 2.85 | 2.99 | -0.61 | -17.63% | 155 | 613 | 78.96% |
| SOXL240719P00053500 | 2024-06-28 3:50PM EDT | 53.50 | 3.07 | 2.79 | 3.30 | +3.07 | - | 150 | 506 | 76.95% |
| SOXL240719P00054000 | 2024-06-28 3:50PM EDT | 54.00 | 3.28 | 3.30 | 3.45 | -0.82 | -20.00% | 222 | 785 | 78.81% |
| SOXL240719P00054500 | 2024-06-28 3:55PM EDT | 54.50 | 3.65 | 2.75 | 3.70 | +3.65 | - | 588 | 257 | 71.02% |
| SOXL240719P00055000 | 2024-06-28 3:49PM EDT | 55.00 | 3.80 | 3.75 | 3.95 | -0.90 | -19.15% | 513 | 899 | 78.27% |
| SOXL240719P00056000 | 2024-06-28 3:58PM EDT | 56.00 | 4.30 | 4.30 | 4.45 | -0.95 | -18.10% | 314 | 670 | 77.93% |
| SOXL240719P00057000 | 2024-06-28 3:43PM EDT | 57.00 | 4.95 | 4.85 | 5.65 | -0.55 | -10.00% | 138 | 600 | 83.64% |
| SOXL240719P00058000 | 2024-06-28 3:43PM EDT | 58.00 | 5.55 | 5.45 | 5.65 | -0.51 | -8.42% | 287 | 700 | 77.49% |
| SOXL240719P00059000 | 2024-06-28 3:49PM EDT | 59.00 | 6.10 | 6.05 | 6.45 | -0.60 | -8.96% | 85 | 773 | 78.42% |
| SOXL240719P00060000 | 2024-06-28 3:31PM EDT | 60.00 | 7.30 | 5.70 | 8.05 | -0.45 | -5.81% | 281 | 1,109 | 77.17% |
| SOXL240719P00061000 | 2024-06-28 3:47PM EDT | 61.00 | 7.55 | 6.45 | 8.50 | -0.55 | -6.79% | 127 | 345 | 74.61% |
| SOXL240719P00061500 | 2024-06-28 3:47PM EDT | 61.50 | 7.90 | 7.85 | 9.15 | +7.90 | - | 4 | 63 | 88.57% |
| SOXL240719P00062000 | 2024-06-28 3:46PM EDT | 62.00 | 8.30 | 7.30 | 8.65 | -0.60 | -6.74% | 34 | 251 | 68.75% |
| SOXL240719P00062500 | 2024-06-28 10:11AM EDT | 62.50 | 6.65 | 8.30 | 10.80 | +6.65 | - | 1 | 7 | 95.21% |
| SOXL240719P00063000 | 2024-06-28 3:47PM EDT | 63.00 | 9.10 | 8.95 | 9.25 | -1.56 | -14.63% | 24 | 89 | 76.71% |
| SOXL240719P00063500 | 2024-06-28 2:51PM EDT | 63.50 | 9.40 | 9.05 | 11.55 | +9.40 | - | 42 | 10 | 95.07% |
| SOXL240719P00064000 | 2024-06-28 10:34AM EDT | 64.00 | 7.30 | 9.20 | 11.10 | -3.65 | -33.33% | 5 | 269 | 82.72% |
| SOXL240719P00065000 | 2024-06-28 11:26AM EDT | 65.00 | 9.80 | 8.75 | 11.45 | -1.70 | -14.78% | 27 | 552 | 57.52% |
| SOXL240719P00066000 | 2024-06-26 9:51AM EDT | 66.00 | 11.45 | 11.45 | 12.15 | 0.00 | - | 70 | 466 | 82.86% |
| SOXL240719P00067000 | 2024-06-27 3:45PM EDT | 67.00 | 13.70 | 12.30 | 12.90 | 0.00 | - | 35 | 42 | 81.35% |
| SOXL240719P00068000 | 2024-06-28 1:31PM EDT | 68.00 | 12.75 | 12.75 | 14.35 | -2.65 | -17.21% | 22 | 9 | 83.79% |
| SOXL240719P00069000 | 2024-06-28 1:39PM EDT | 69.00 | 13.60 | 13.20 | 16.40 | +2.95 | +27.70% | 1 | 15 | 94.97% |
| SOXL240719P00070000 | 2024-06-25 1:18PM EDT | 70.00 | 16.50 | 14.15 | 17.30 | 0.00 | - | 36 | 61 | 96.58% |
| SOXL240719P00071000 | 2024-06-28 9:51AM EDT | 71.00 | 14.80 | 15.00 | 16.45 | +14.80 | - | 16 | 0 | 55.47% |
| SOXL240719P00073000 | 2024-06-24 12:29PM EDT | 73.00 | 18.40 | 17.65 | 18.80 | +18.40 | - | - | 39 | 89.75% |
| SOXL240719P00075000 | 2024-06-24 11:37AM EDT | 75.00 | 20.40 | 19.50 | 21.40 | 0.00 | - | 1 | 14 | 104.59% |
| SOXL240719P00080000 | 2024-06-20 12:33PM EDT | 80.00 | 20.45 | 22.50 | 26.90 | 0.00 | - | - | 27 | 72.66% |
© 2024 Yahoo. All rights reserved.