Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240726C00030000 | 2024-06-13 3:16PM EDT | 30.00 | 31.45 | 23.50 | 27.75 | 0.00 | - | 14 | 30 | 132.42% |
| SOXL240726C00035000 | 2024-06-28 2:59PM EDT | 35.00 | 21.07 | 18.70 | 22.95 | -2.79 | -11.69% | 5 | 5 | 116.99% |
| SOXL240726C00040000 | 2024-06-27 2:59PM EDT | 40.00 | 15.00 | 14.90 | 18.10 | 0.00 | - | 2 | 17 | 115.38% |
| SOXL240726C00041000 | 2024-06-24 3:37PM EDT | 41.00 | 14.90 | 14.25 | 17.30 | 0.00 | - | 11 | 17 | 117.68% |
| SOXL240726C00042000 | 2024-06-28 3:46PM EDT | 42.00 | 14.10 | 13.25 | 14.65 | +0.83 | +6.25% | 3 | 11 | 83.40% |
| SOXL240726C00043000 | 2024-06-28 9:50AM EDT | 43.00 | 14.50 | 12.65 | 13.75 | +2.50 | +20.83% | 5 | 17 | 87.01% |
| SOXL240726C00044000 | 2024-06-28 9:50AM EDT | 44.00 | 13.57 | 12.20 | 13.15 | +2.07 | +18.00% | 1 | 7 | 95.41% |
| SOXL240726C00045000 | 2024-06-28 3:46PM EDT | 45.00 | 11.65 | 10.40 | 11.80 | +1.00 | +9.39% | 11 | 14 | 72.46% |
| SOXL240726C00046000 | 2024-06-25 9:39AM EDT | 46.00 | 9.10 | 9.85 | 11.00 | 0.00 | - | 1 | 10 | 76.37% |
| SOXL240726C00046500 | 2024-06-28 12:42PM EDT | 46.50 | 10.46 | 10.20 | 10.60 | +10.46 | - | 1 | 1 | 85.45% |
| SOXL240726C00047000 | 2024-06-26 3:14PM EDT | 47.00 | 8.50 | 8.70 | 10.70 | 0.00 | - | 4 | 106 | 77.44% |
| SOXL240726C00047500 | 2024-06-28 3:46PM EDT | 47.50 | 9.70 | 8.80 | 9.80 | +0.90 | +10.23% | 2 | 12 | 76.76% |
| SOXL240726C00048000 | 2024-06-28 9:49AM EDT | 48.00 | 9.85 | 9.05 | 9.45 | +1.55 | +18.67% | 7 | 16 | 83.74% |
| SOXL240726C00048500 | 2024-06-28 11:18AM EDT | 48.50 | 9.75 | 8.05 | 9.55 | +9.75 | - | 1 | 10 | 81.49% |
| SOXL240726C00049000 | 2024-06-27 9:46AM EDT | 49.00 | 9.00 | 8.15 | 9.15 | 0.00 | - | 1 | 6 | 85.35% |
| SOXL240726C00049500 | 2024-06-27 10:33AM EDT | 49.50 | 8.20 | 7.05 | 8.60 | 0.00 | - | 3 | 100 | 75.29% |
| SOXL240726C00050000 | 2024-06-28 3:31PM EDT | 50.00 | 7.30 | 7.00 | 8.90 | +0.46 | +6.73% | 15 | 231 | 84.25% |
| SOXL240726C00050500 | 2024-06-27 3:10PM EDT | 50.50 | 6.99 | 7.30 | 7.70 | 0.00 | - | 1 | 6 | 81.59% |
| SOXL240726C00051000 | 2024-06-27 10:03AM EDT | 51.00 | 7.20 | 6.30 | 7.40 | +7.20 | - | - | 19 | 75.12% |
| SOXL240726C00051500 | 2024-06-28 10:14AM EDT | 51.50 | 9.25 | 6.70 | 7.10 | +3.00 | +48.00% | 9 | 143 | 81.64% |
| SOXL240726C00052000 | 2024-06-28 9:46AM EDT | 52.00 | 7.25 | 6.30 | 6.90 | +1.41 | +24.14% | 5 | 179 | 81.42% |
| SOXL240726C00052500 | 2024-06-28 3:30PM EDT | 52.50 | 6.25 | 5.65 | 6.45 | +0.55 | +9.65% | 1 | 79 | 76.64% |
| SOXL240726C00053000 | 2024-06-28 3:54PM EDT | 53.00 | 6.20 | 5.95 | 6.20 | +0.60 | +10.71% | 11 | 99 | 81.88% |
| SOXL240726C00053500 | 2024-06-28 10:44AM EDT | 53.50 | 7.25 | 5.70 | 5.90 | +1.80 | +33.03% | 42 | 117 | 81.67% |
| SOXL240726C00054000 | 2024-06-28 3:51PM EDT | 54.00 | 5.75 | 5.45 | 5.65 | +1.25 | +27.78% | 65 | 187 | 81.74% |
| SOXL240726C00054500 | 2024-06-28 9:35AM EDT | 54.50 | 5.20 | 5.15 | 5.65 | +0.41 | +8.56% | 1 | 106 | 83.35% |
| SOXL240726C00055000 | 2024-06-28 3:59PM EDT | 55.00 | 5.10 | 4.00 | 5.15 | +0.85 | +20.00% | 90 | 489 | 73.49% |
| SOXL240726C00055500 | 2024-06-28 3:31PM EDT | 55.50 | 4.40 | 4.00 | 5.60 | +0.55 | +14.29% | 10 | 42 | 81.13% |
| SOXL240726C00056000 | 2024-06-28 3:52PM EDT | 56.00 | 4.77 | 4.15 | 4.70 | +0.67 | +16.34% | 371 | 302 | 78.56% |
| SOXL240726C00056500 | 2024-06-28 12:41PM EDT | 56.50 | 4.20 | 3.30 | 4.45 | +0.70 | +20.00% | 148 | 258 | 72.97% |
| SOXL240726C00057000 | 2024-06-28 3:23PM EDT | 57.00 | 4.00 | 3.65 | 4.45 | +0.20 | +5.26% | 15 | 98 | 79.32% |
| SOXL240726C00057500 | 2024-06-28 3:38PM EDT | 57.50 | 3.70 | 3.90 | 4.05 | 0.00 | - | 24 | 31 | 81.37% |
| SOXL240726C00058000 | 2024-06-28 2:04PM EDT | 58.00 | 4.05 | 3.55 | 3.85 | +0.59 | +17.05% | 19 | 70 | 79.98% |
| SOXL240726C00058500 | 2024-06-28 10:56AM EDT | 58.50 | 4.29 | 3.35 | 3.70 | +0.69 | +19.17% | 5 | 37 | 80.10% |
| SOXL240726C00059000 | 2024-06-28 12:18PM EDT | 59.00 | 3.05 | 3.35 | 3.50 | -0.25 | -7.58% | 9 | 35 | 81.37% |
| SOXL240726C00060000 | 2024-06-28 3:31PM EDT | 60.00 | 2.77 | 2.79 | 3.15 | +0.39 | +16.39% | 491 | 1,017 | 79.25% |
| SOXL240726C00061000 | 2024-06-28 2:27PM EDT | 61.00 | 2.77 | 2.67 | 3.50 | +0.37 | +15.42% | 7 | 41 | 86.55% |
| SOXL240726C00061500 | 2024-06-27 12:03PM EDT | 61.50 | 2.00 | 2.51 | 2.71 | 0.00 | - | 3 | 13 | 80.71% |
| SOXL240726C00062000 | 2024-06-28 12:31PM EDT | 62.00 | 2.73 | 2.40 | 2.66 | +0.63 | +30.00% | 23 | 56 | 81.74% |
| SOXL240726C00062500 | 2024-06-28 11:07AM EDT | 62.50 | 2.59 | 2.20 | 2.43 | +0.78 | +43.09% | 16 | 21 | 80.18% |
| SOXL240726C00063000 | 2024-06-28 12:08PM EDT | 63.00 | 2.64 | 1.82 | 2.35 | +0.28 | +11.86% | 7 | 33 | 78.17% |
| SOXL240726C00063500 | 2024-06-27 10:24AM EDT | 63.50 | 2.07 | 2.00 | 2.43 | 0.00 | - | 1 | 2 | 82.86% |
| SOXL240726C00064000 | 2024-06-28 3:06PM EDT | 64.00 | 1.95 | 1.59 | 2.38 | +0.21 | +12.07% | 13 | 26 | 80.66% |
| SOXL240726C00065000 | 2024-06-28 3:33PM EDT | 65.00 | 1.50 | 1.69 | 1.89 | +0.05 | +3.45% | 200 | 434 | 80.96% |
| SOXL240726C00066000 | 2024-06-28 12:21PM EDT | 66.00 | 1.66 | 1.22 | 2.07 | +0.36 | +27.69% | 17 | 55 | 81.93% |
| SOXL240726C00067000 | 2024-06-28 3:33PM EDT | 67.00 | 1.15 | 1.31 | 1.53 | +0.01 | +0.88% | 26 | 157 | 80.81% |
| SOXL240726C00068000 | 2024-06-28 3:31PM EDT | 68.00 | 1.14 | 1.19 | 1.75 | +0.14 | +14.00% | 2 | 13 | 85.55% |
| SOXL240726C00069000 | 2024-06-28 2:35PM EDT | 69.00 | 1.12 | 1.01 | 1.59 | +0.16 | +16.67% | 11 | 11 | 85.11% |
| SOXL240726C00070000 | 2024-06-28 3:12PM EDT | 70.00 | 0.97 | 0.78 | 1.06 | +0.12 | +14.12% | 488 | 361 | 78.76% |
| SOXL240726C00071000 | 2024-06-25 3:03PM EDT | 71.00 | 1.12 | 0.68 | 0.95 | 0.00 | - | 17 | 26 | 78.86% |
| SOXL240726C00072000 | 2024-06-28 11:16AM EDT | 72.00 | 0.93 | 0.70 | 0.85 | +0.18 | +24.00% | 95 | 22 | 80.57% |
| SOXL240726C00073000 | 2024-06-28 3:42PM EDT | 73.00 | 0.70 | 0.49 | 1.52 | +0.70 | - | 41 | 6 | 90.09% |
| SOXL240726C00074000 | 2024-06-24 9:53AM EDT | 74.00 | 1.00 | 0.33 | 0.69 | 0.00 | - | 8 | 9 | 77.15% |
| SOXL240726C00075000 | 2024-06-28 10:05AM EDT | 75.00 | 0.84 | 0.34 | 0.64 | +0.14 | +20.00% | 8 | 81 | 78.96% |
| SOXL240726C00080000 | 2024-06-28 3:31PM EDT | 80.00 | 0.30 | 0.27 | 0.35 | 0.00 | - | 59 | 815 | 82.32% |
| SOXL240726C00085000 | 2024-06-27 10:49AM EDT | 85.00 | 0.18 | 0.14 | 0.90 | +0.18 | - | - | 5 | 102.93% |
| SOXL240726C00090000 | 2024-06-24 10:45AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | +0.20 | - | - | 9 | 105.57% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240726P00030000 | 2024-06-28 2:22PM EDT | 30.00 | 0.18 | 0.09 | 0.29 | +0.05 | +38.46% | 121 | 360 | 124.41% |
| SOXL240726P00035000 | 2024-06-28 2:22PM EDT | 35.00 | 0.27 | 0.11 | 0.37 | +0.01 | +3.85% | 42 | 230 | 101.37% |
| SOXL240726P00040000 | 2024-06-28 1:23PM EDT | 40.00 | 0.46 | 0.50 | 0.58 | -0.24 | -34.29% | 37 | 335 | 92.29% |
| SOXL240726P00041000 | 2024-06-28 2:56PM EDT | 41.00 | 0.59 | 0.59 | 0.84 | -0.22 | -27.16% | 3 | 70 | 93.95% |
| SOXL240726P00042000 | 2024-06-28 10:05AM EDT | 42.00 | 0.57 | 0.64 | 0.80 | -0.35 | -38.04% | 2 | 145 | 88.48% |
| SOXL240726P00043000 | 2024-06-28 3:39PM EDT | 43.00 | 0.92 | 0.72 | 1.20 | -0.25 | -21.37% | 164 | 217 | 90.92% |
| SOXL240726P00044000 | 2024-06-28 11:23AM EDT | 44.00 | 0.85 | 0.93 | 1.07 | -0.55 | -39.29% | 6 | 86 | 86.28% |
| SOXL240726P00045000 | 2024-06-28 3:39PM EDT | 45.00 | 1.22 | 1.10 | 1.24 | -0.42 | -25.61% | 116 | 400 | 85.21% |
| SOXL240726P00046000 | 2024-06-28 3:49PM EDT | 46.00 | 1.35 | 1.19 | 1.42 | -0.40 | -22.86% | 27 | 79 | 82.72% |
| SOXL240726P00046500 | 2024-06-28 9:54AM EDT | 46.50 | 1.24 | 1.11 | 1.54 | -0.84 | -40.38% | 2 | 5 | 80.18% |
| SOXL240726P00047000 | 2024-06-28 3:28PM EDT | 47.00 | 1.56 | 1.47 | 2.21 | -0.47 | -23.15% | 26 | 161 | 89.26% |
| SOXL240726P00047500 | 2024-06-28 3:36PM EDT | 47.50 | 1.85 | 1.62 | 1.79 | -0.17 | -8.42% | 5 | 39 | 82.91% |
| SOXL240726P00048000 | 2024-06-28 2:29PM EDT | 48.00 | 1.74 | 1.72 | 1.91 | -0.57 | -24.68% | 17 | 89 | 82.08% |
| SOXL240726P00048500 | 2024-06-28 2:16PM EDT | 48.50 | 1.60 | 1.62 | 2.31 | -0.85 | -34.69% | 1 | 28 | 82.03% |
| SOXL240726P00049000 | 2024-06-28 2:24PM EDT | 49.00 | 2.00 | 2.00 | 2.27 | -0.93 | -31.74% | 8 | 76 | 82.18% |
| SOXL240726P00049500 | 2024-06-24 2:40PM EDT | 49.50 | 3.20 | 2.14 | 2.38 | 0.00 | - | 2 | 3 | 81.30% |
| SOXL240726P00050000 | 2024-06-28 3:50PM EDT | 50.00 | 2.40 | 2.30 | 2.69 | -0.60 | -20.00% | 35 | 359 | 82.42% |
| SOXL240726P00050500 | 2024-06-28 2:59PM EDT | 50.50 | 2.55 | 2.49 | 2.89 | -0.95 | -27.14% | 3 | 64 | 82.57% |
| SOXL240726P00051000 | 2024-06-28 3:24PM EDT | 51.00 | 2.85 | 2.31 | 2.87 | -0.35 | -10.94% | 13 | 104 | 77.00% |
| SOXL240726P00051500 | 2024-06-28 2:36PM EDT | 51.50 | 2.85 | 2.51 | 3.40 | -0.99 | -25.78% | 7 | 25 | 80.08% |
| SOXL240726P00052000 | 2024-06-28 3:38PM EDT | 52.00 | 3.30 | 3.05 | 4.00 | -0.45 | -12.00% | 110 | 143 | 86.55% |
| SOXL240726P00052500 | 2024-06-28 3:55PM EDT | 52.50 | 3.30 | 3.25 | 3.55 | -0.52 | -13.61% | 25 | 34 | 80.37% |
| SOXL240726P00053000 | 2024-06-28 3:56PM EDT | 53.00 | 3.45 | 3.50 | 3.70 | -1.21 | -25.97% | 30 | 60 | 79.88% |
| SOXL240726P00053500 | 2024-06-28 2:14PM EDT | 53.50 | 3.50 | 3.25 | 4.75 | -1.23 | -26.00% | 58 | 19 | 82.72% |
| SOXL240726P00054000 | 2024-06-28 3:33PM EDT | 54.00 | 4.50 | 3.10 | 4.15 | -0.40 | -8.16% | 38 | 129 | 72.12% |
| SOXL240726P00054500 | 2024-06-28 2:14PM EDT | 54.50 | 3.95 | 4.15 | 4.50 | -0.60 | -13.19% | 14 | 4 | 79.74% |
| SOXL240726P00055000 | 2024-06-28 3:33PM EDT | 55.00 | 5.00 | 4.40 | 4.65 | -0.45 | -8.26% | 46 | 457 | 78.71% |
| SOXL240726P00055500 | 2024-06-28 2:52PM EDT | 55.50 | 4.75 | 4.70 | 4.90 | +0.90 | +23.38% | 1 | 5 | 78.81% |
| SOXL240726P00056000 | 2024-06-28 10:29AM EDT | 56.00 | 3.85 | 4.35 | 5.20 | -1.81 | -31.98% | 40 | 48 | 73.73% |
| SOXL240726P00056500 | 2024-06-28 3:40PM EDT | 56.50 | 5.45 | 5.25 | 6.35 | -1.55 | -22.14% | 3 | 29 | 86.06% |
| SOXL240726P00057000 | 2024-06-28 3:40PM EDT | 57.00 | 5.75 | 5.50 | 6.65 | -0.95 | -14.18% | 17 | 21 | 85.74% |
| SOXL240726P00057500 | 2024-06-28 3:40PM EDT | 57.50 | 6.05 | 5.85 | 6.05 | -1.35 | -18.24% | 33 | 12 | 78.61% |
| SOXL240726P00058000 | 2024-06-28 1:04PM EDT | 58.00 | 6.18 | 6.05 | 6.75 | -1.15 | -15.69% | 19 | 39 | 80.98% |
| SOXL240726P00058500 | 2024-06-28 11:06AM EDT | 58.50 | 5.90 | 6.05 | 6.65 | +0.30 | +5.36% | 2 | 11 | 74.80% |
| SOXL240726P00059000 | 2024-06-27 2:15PM EDT | 59.00 | 7.82 | 6.75 | 7.85 | 0.00 | - | 1 | 45 | 85.35% |
| SOXL240726P00060000 | 2024-06-28 3:05PM EDT | 60.00 | 7.50 | 7.40 | 8.45 | -1.50 | -16.67% | 10 | 61 | 84.67% |
| SOXL240726P00061000 | 2024-06-28 10:11AM EDT | 61.00 | 6.20 | 7.55 | 9.20 | -3.25 | -34.39% | 3 | 41 | 80.42% |
| SOXL240726P00061500 | 2024-06-27 3:47PM EDT | 61.50 | 9.58 | 7.95 | 8.95 | 0.00 | - | 1 | 3 | 75.34% |
| SOXL240726P00062000 | 2024-06-28 10:51AM EDT | 62.00 | 7.65 | 7.80 | 9.90 | +0.47 | +6.55% | 10 | 92 | 75.93% |
| SOXL240726P00062500 | 2024-06-28 11:40AM EDT | 62.50 | 8.35 | 8.15 | 9.65 | -2.79 | -25.04% | 1 | 7 | 69.78% |
| SOXL240726P00063000 | 2024-06-21 3:41PM EDT | 63.00 | 8.12 | 8.55 | 10.55 | 0.00 | - | 1 | 52 | 74.85% |
| SOXL240726P00063500 | 2024-06-20 2:26PM EDT | 63.50 | 7.97 | 9.30 | 10.20 | 0.00 | - | 1 | 0 | 71.14% |
| SOXL240726P00064000 | 2024-06-27 11:04AM EDT | 64.00 | 11.00 | 9.65 | 10.60 | 0.00 | - | 2 | 2 | 70.68% |
| SOXL240726P00065000 | 2024-06-28 10:38AM EDT | 65.00 | 9.70 | 10.85 | 11.70 | -2.61 | -21.20% | 11 | 15 | 77.81% |
| SOXL240726P00066000 | 2024-06-20 12:35PM EDT | 66.00 | 9.17 | 10.95 | 12.95 | 0.00 | - | - | 2 | 74.71% |
| SOXL240726P00068000 | 2024-06-20 12:14PM EDT | 68.00 | 9.50 | 12.80 | 14.15 | 0.00 | - | - | 4 | 70.12% |
| SOXL240726P00070000 | 2024-06-27 9:46AM EDT | 70.00 | 15.50 | 15.20 | 15.70 | +15.50 | - | - | 6 | 75.73% |
| SOXL240726P00075000 | 2024-06-20 10:09AM EDT | 75.00 | 13.65 | 19.75 | 20.25 | 0.00 | - | - | 1 | 73.54% |
| SOXL240726P00080000 | 2024-06-18 9:55AM EDT | 80.00 | 17.50 | 23.55 | 26.70 | 0.00 | - | - | 270 | 90.63% |
© 2024 Yahoo. All rights reserved.