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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL241115C00016000 | 2024-05-13 12:07PM EDT | 16.00 | 26.50 | 40.80 | 45.50 | 0.00 | - | 2 | 6 | 229.20% |
| SOXL241115C00017000 | 2024-06-20 10:47AM EDT | 17.00 | 47.17 | 36.55 | 41.00 | 0.00 | - | 1 | 15 | 114.94% |
| SOXL241115C00018000 | 2024-06-20 1:35PM EDT | 18.00 | 41.65 | 35.70 | 40.00 | 0.00 | - | 2 | 24 | 113.67% |
| SOXL241115C00019000 | 2024-06-18 2:03PM EDT | 19.00 | 46.90 | 34.70 | 39.40 | 0.00 | - | 3 | 23 | 117.24% |
| SOXL241115C00020000 | 2024-06-25 3:59PM EDT | 20.00 | 36.00 | 33.80 | 38.35 | 0.00 | - | 5 | 47 | 113.09% |
| SOXL241115C00021000 | 2024-06-07 12:15PM EDT | 21.00 | 31.94 | 32.90 | 37.50 | 0.00 | - | 1 | 18 | 112.50% |
| SOXL241115C00022000 | 2024-05-17 1:48PM EDT | 22.00 | 25.44 | 36.30 | 40.60 | 0.00 | - | 5 | 16 | 200.05% |
| SOXL241115C00023000 | 2024-05-15 12:19PM EDT | 23.00 | 24.80 | 35.50 | 39.70 | 0.00 | - | 1 | 16 | 194.63% |
| SOXL241115C00024000 | 2024-06-24 10:07AM EDT | 24.00 | 33.48 | 30.20 | 34.85 | 0.00 | - | 1 | 16 | 107.76% |
| SOXL241115C00025000 | 2024-06-28 10:11AM EDT | 25.00 | 34.32 | 29.45 | 33.85 | +3.52 | +11.43% | 4 | 330 | 106.30% |
| SOXL241115C00026000 | 2024-06-28 10:33AM EDT | 26.00 | 33.00 | 28.60 | 32.85 | +0.55 | +1.69% | 1 | 98 | 103.61% |
| SOXL241115C00027000 | 2024-06-13 3:15PM EDT | 27.00 | 34.90 | 27.60 | 30.50 | 0.00 | - | 3 | 73 | 82.47% |
| SOXL241115C00028000 | 2024-06-27 3:04PM EDT | 28.00 | 27.94 | 28.55 | 31.45 | 0.00 | - | 1 | 28 | 118.92% |
| SOXL241115C00029000 | 2024-06-24 9:58AM EDT | 29.00 | 29.50 | 25.95 | 30.20 | 0.00 | - | 4 | 2 | 97.97% |
| SOXL241115C00030000 | 2024-06-27 3:01PM EDT | 30.00 | 26.25 | 25.15 | 27.95 | 0.00 | - | 6 | 370 | 83.74% |
| SOXL241115C00031000 | 2024-06-27 3:18PM EDT | 31.00 | 25.55 | 24.35 | 27.90 | 0.00 | - | 5 | 67 | 90.80% |
| SOXL241115C00032000 | 2024-06-28 10:24AM EDT | 32.00 | 28.30 | 24.85 | 26.30 | +3.55 | +14.34% | 1 | 86 | 94.24% |
| SOXL241115C00033000 | 2024-06-27 10:29AM EDT | 33.00 | 24.45 | 23.15 | 25.80 | 0.00 | - | 1 | 33 | 88.72% |
| SOXL241115C00034000 | 2024-06-28 3:23PM EDT | 34.00 | 23.90 | 22.15 | 25.30 | +0.60 | +2.58% | 5 | 30 | 88.60% |
| SOXL241115C00035000 | 2024-06-27 3:18PM EDT | 35.00 | 22.55 | 22.50 | 23.90 | 0.00 | - | 4 | 527 | 91.26% |
| SOXL241115C00036000 | 2024-06-27 10:01AM EDT | 36.00 | 22.10 | 21.75 | 23.80 | 0.00 | - | 10 | 84 | 94.65% |
| SOXL241115C00037000 | 2024-06-26 1:08PM EDT | 37.00 | 20.55 | 19.85 | 23.05 | 0.00 | - | 9 | 142 | 86.62% |
| SOXL241115C00038000 | 2024-06-28 9:47AM EDT | 38.00 | 21.28 | 20.20 | 21.80 | +1.38 | +6.93% | 5 | 121 | 89.28% |
| SOXL241115C00039000 | 2024-06-28 10:10AM EDT | 39.00 | 22.95 | 18.50 | 21.15 | +3.24 | +16.44% | 10 | 244 | 83.37% |
| SOXL241115C00040000 | 2024-06-28 10:37AM EDT | 40.00 | 21.55 | 19.35 | 20.50 | +2.45 | +12.83% | 1 | 623 | 91.48% |
| SOXL241115C00041000 | 2024-06-28 3:31PM EDT | 41.00 | 18.60 | 18.45 | 20.35 | +0.55 | +3.05% | 5 | 131 | 92.33% |
| SOXL241115C00042000 | 2024-06-28 10:57AM EDT | 42.00 | 19.77 | 18.45 | 19.25 | +2.27 | +12.97% | 25 | 379 | 92.70% |
| SOXL241115C00043000 | 2024-06-28 9:59AM EDT | 43.00 | 19.20 | 17.45 | 19.05 | +2.70 | +16.36% | 1 | 97 | 92.41% |
| SOXL241115C00044000 | 2024-06-28 10:44AM EDT | 44.00 | 19.17 | 16.45 | 18.00 | -1.42 | -6.90% | 1 | 280 | 88.03% |
| SOXL241115C00045000 | 2024-06-28 3:33PM EDT | 45.00 | 16.16 | 16.30 | 17.60 | +0.08 | +0.50% | 6 | 700 | 90.54% |
| SOXL241115C00046000 | 2024-06-28 9:30AM EDT | 46.00 | 15.96 | 14.70 | 16.65 | +0.26 | +1.66% | 1 | 417 | 83.94% |
| SOXL241115C00047000 | 2024-06-27 2:03PM EDT | 47.00 | 14.45 | 14.90 | 15.90 | 0.00 | - | 1 | 197 | 86.15% |
| SOXL241115C00048000 | 2024-06-28 3:57PM EDT | 48.00 | 15.28 | 14.35 | 15.40 | +1.19 | +8.45% | 1 | 172 | 86.01% |
| SOXL241115C00049000 | 2024-06-27 2:03PM EDT | 49.00 | 13.45 | 13.90 | 14.85 | 0.00 | - | 1 | 172 | 85.95% |
| SOXL241115C00050000 | 2024-06-28 3:00PM EDT | 50.00 | 14.20 | 13.55 | 14.35 | +1.36 | +10.59% | 14 | 1,005 | 86.39% |
| SOXL241115C00051000 | 2024-06-28 1:59PM EDT | 51.00 | 14.10 | 13.45 | 13.85 | 0.00 | - | 32 | 195 | 87.70% |
| SOXL241115C00052000 | 2024-06-28 11:00AM EDT | 52.00 | 14.00 | 12.75 | 13.60 | +1.50 | +12.00% | 11 | 316 | 87.45% |
| SOXL241115C00053000 | 2024-06-28 3:31PM EDT | 53.00 | 12.50 | 12.60 | 12.95 | +1.27 | +11.31% | 2 | 104 | 87.71% |
| SOXL241115C00054000 | 2024-06-28 3:39PM EDT | 54.00 | 12.10 | 12.20 | 12.50 | +0.80 | +7.08% | 5 | 359 | 87.65% |
| SOXL241115C00055000 | 2024-06-28 3:14PM EDT | 55.00 | 11.85 | 11.85 | 12.10 | +0.86 | +7.83% | 25 | 961 | 87.88% |
| SOXL241115C00056000 | 2024-06-28 3:59PM EDT | 56.00 | 11.55 | 10.50 | 11.65 | +1.45 | +14.36% | 114 | 290 | 84.03% |
| SOXL241115C00057000 | 2024-06-28 10:06AM EDT | 57.00 | 13.00 | 10.65 | 11.25 | +2.80 | +27.45% | 1 | 156 | 85.96% |
| SOXL241115C00058000 | 2024-06-28 2:37PM EDT | 58.00 | 10.90 | 10.45 | 10.90 | +0.28 | +2.64% | 32 | 107 | 86.66% |
| SOXL241115C00059000 | 2024-06-27 1:58PM EDT | 59.00 | 9.55 | 9.55 | 10.50 | 0.00 | - | 2 | 39 | 84.47% |
| SOXL241115C00060000 | 2024-06-28 3:39PM EDT | 60.00 | 9.75 | 8.95 | 10.15 | +0.70 | +7.73% | 95 | 1,025 | 83.52% |
| SOXL241115C00061000 | 2024-06-28 12:30PM EDT | 61.00 | 10.15 | 9.60 | 9.80 | +1.25 | +14.04% | 1 | 34 | 87.07% |
| SOXL241115C00062000 | 2024-06-28 12:40PM EDT | 62.00 | 9.20 | 8.30 | 9.50 | +0.43 | +4.90% | 31 | 238 | 83.56% |
| SOXL241115C00063000 | 2024-06-28 3:34PM EDT | 63.00 | 8.50 | 8.65 | 9.10 | +0.05 | +0.59% | 5 | 58 | 85.66% |
| SOXL241115C00064000 | 2024-06-28 9:50AM EDT | 64.00 | 9.20 | 7.80 | 8.80 | +1.33 | +16.90% | 4 | 36 | 83.64% |
| SOXL241115C00065000 | 2024-06-28 12:41PM EDT | 65.00 | 8.25 | 8.05 | 8.50 | +0.78 | +10.44% | 19 | 622 | 85.58% |
| SOXL241115C00066000 | 2024-06-28 10:30AM EDT | 66.00 | 9.20 | 8.05 | 8.20 | +1.85 | +25.17% | 22 | 53 | 86.55% |
| SOXL241115C00067000 | 2024-06-28 10:07AM EDT | 67.00 | 8.84 | 7.70 | 7.95 | +0.80 | +9.95% | 1 | 26 | 86.33% |
| SOXL241115C00068000 | 2024-06-25 12:52PM EDT | 68.00 | 7.10 | 7.50 | 7.65 | 0.00 | - | 2 | 55 | 86.41% |
| SOXL241115C00069000 | 2024-06-26 10:47AM EDT | 69.00 | 7.20 | 6.90 | 7.45 | 0.00 | - | 3 | 15 | 85.33% |
| SOXL241115C00070000 | 2024-06-28 1:27PM EDT | 70.00 | 7.41 | 6.75 | 7.15 | +1.08 | +17.06% | 85 | 1,923 | 85.46% |
| SOXL241115C00071000 | 2024-06-26 11:54AM EDT | 71.00 | 6.51 | 6.75 | 6.90 | +6.51 | - | - | 3 | 86.28% |
| SOXL241115C00072000 | 2024-06-28 11:56AM EDT | 72.00 | 7.10 | 5.55 | 6.65 | +1.14 | +19.13% | 1 | 31 | 82.52% |
| SOXL241115C00073000 | 2024-06-28 2:36PM EDT | 73.00 | 6.41 | 5.85 | 6.45 | +0.26 | +4.23% | 10 | 14 | 84.56% |
| SOXL241115C00074000 | 2024-06-26 11:59AM EDT | 74.00 | 5.80 | 5.80 | 6.25 | 0.00 | - | 70 | 73 | 85.22% |
| SOXL241115C00075000 | 2024-06-28 12:35PM EDT | 75.00 | 6.00 | 5.85 | 6.00 | +0.70 | +13.21% | 65 | 744 | 86.01% |
| SOXL241115C00080000 | 2024-06-28 3:56PM EDT | 80.00 | 5.02 | 4.90 | 5.05 | +0.69 | +15.94% | 20 | 430 | 85.79% |
| SOXL241115C00085000 | 2024-06-28 3:50PM EDT | 85.00 | 4.20 | 4.05 | 4.25 | +0.25 | +6.33% | 6 | 68 | 85.35% |
| SOXL241115C00090000 | 2024-06-28 3:53PM EDT | 90.00 | 3.60 | 3.45 | 3.65 | +0.60 | +20.00% | 70 | 378 | 85.74% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL241115P00016000 | 2024-06-27 10:16AM EDT | 16.00 | 0.23 | 0.08 | 0.37 | 0.00 | - | 3 | 317 | 107.42% |
| SOXL241115P00017000 | 2024-06-10 11:27AM EDT | 17.00 | 0.41 | 0.11 | 0.75 | 0.00 | - | 8 | 27 | 115.82% |
| SOXL241115P00018000 | 2024-06-27 3:36PM EDT | 18.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 1 | 106 | 114.16% |
| SOXL241115P00019000 | 2024-06-17 1:57PM EDT | 19.00 | 0.40 | 0.16 | 0.75 | 0.00 | - | 1 | 90 | 106.93% |
| SOXL241115P00020000 | 2024-06-28 10:21AM EDT | 20.00 | 0.42 | 0.32 | 0.63 | -0.10 | -19.23% | 1 | 574 | 103.13% |
| SOXL241115P00021000 | 2024-06-25 3:04PM EDT | 21.00 | 0.55 | 0.41 | 0.81 | 0.00 | - | 32 | 82 | 104.30% |
| SOXL241115P00022000 | 2024-06-21 9:49AM EDT | 22.00 | 0.69 | 0.31 | 0.80 | 0.00 | - | 35 | 88 | 97.66% |
| SOXL241115P00023000 | 2024-06-17 11:55AM EDT | 23.00 | 0.65 | 0.56 | 0.80 | 0.00 | - | 1 | 243 | 97.95% |
| SOXL241115P00024000 | 2024-06-28 11:19AM EDT | 24.00 | 0.74 | 0.64 | 1.04 | -0.16 | -17.78% | 3 | 601 | 98.78% |
| SOXL241115P00025000 | 2024-06-28 12:40PM EDT | 25.00 | 0.93 | 0.85 | 0.97 | -0.04 | -4.12% | 5 | 1,209 | 96.58% |
| SOXL241115P00026000 | 2024-06-27 1:58PM EDT | 26.00 | 1.07 | 0.97 | 1.08 | 0.00 | - | 1 | 75 | 95.51% |
| SOXL241115P00027000 | 2024-06-28 10:57AM EDT | 27.00 | 1.05 | 1.08 | 1.38 | -0.10 | -8.70% | 3 | 731 | 96.29% |
| SOXL241115P00028000 | 2024-06-28 11:59AM EDT | 28.00 | 1.20 | 1.22 | 1.52 | -0.15 | -11.11% | 30 | 411 | 95.26% |
| SOXL241115P00029000 | 2024-06-27 9:54AM EDT | 29.00 | 1.54 | 1.23 | 1.51 | 0.00 | - | 1 | 107 | 91.26% |
| SOXL241115P00030000 | 2024-06-28 11:14AM EDT | 30.00 | 1.53 | 1.48 | 1.85 | -0.17 | -10.00% | 12 | 700 | 92.99% |
| SOXL241115P00031000 | 2024-06-27 11:30AM EDT | 31.00 | 2.00 | 1.74 | 1.84 | 0.00 | - | 11 | 111 | 91.26% |
| SOXL241115P00032000 | 2024-06-28 1:06PM EDT | 32.00 | 2.04 | 1.88 | 2.21 | -0.16 | -7.27% | 5 | 123 | 91.55% |
| SOXL241115P00033000 | 2024-06-25 12:59PM EDT | 33.00 | 2.40 | 2.10 | 2.25 | 0.00 | - | 2 | 148 | 89.67% |
| SOXL241115P00034000 | 2024-06-26 1:10PM EDT | 34.00 | 2.67 | 2.33 | 2.63 | 0.00 | - | 1 | 133 | 90.26% |
| SOXL241115P00035000 | 2024-06-28 2:43PM EDT | 35.00 | 2.62 | 2.54 | 2.71 | -0.17 | -6.09% | 109 | 756 | 88.38% |
| SOXL241115P00036000 | 2024-06-28 11:02AM EDT | 36.00 | 2.78 | 2.82 | 3.00 | -0.27 | -8.85% | 2 | 120 | 88.26% |
| SOXL241115P00037000 | 2024-06-27 12:52PM EDT | 37.00 | 3.45 | 2.91 | 3.25 | 0.00 | - | 5 | 81 | 86.52% |
| SOXL241115P00038000 | 2024-06-28 10:09AM EDT | 38.00 | 3.01 | 2.47 | 3.55 | -0.79 | -20.79% | 3 | 196 | 81.86% |
| SOXL241115P00039000 | 2024-06-28 3:16PM EDT | 39.00 | 3.50 | 3.60 | 3.85 | -0.46 | -11.62% | 3 | 86 | 86.34% |
| SOXL241115P00040000 | 2024-06-28 3:24PM EDT | 40.00 | 4.10 | 3.95 | 4.15 | -0.14 | -3.30% | 88 | 693 | 86.00% |
| SOXL241115P00041000 | 2024-06-26 9:35AM EDT | 41.00 | 4.52 | 4.30 | 4.55 | 0.00 | - | 3 | 104 | 86.01% |
| SOXL241115P00042000 | 2024-06-28 9:31AM EDT | 42.00 | 4.60 | 4.65 | 4.85 | -0.60 | -11.54% | 1 | 77 | 85.36% |
| SOXL241115P00043000 | 2024-06-28 3:31PM EDT | 43.00 | 5.30 | 5.00 | 5.25 | +0.10 | +1.92% | 1 | 59 | 85.06% |
| SOXL241115P00044000 | 2024-06-26 2:05PM EDT | 44.00 | 6.05 | 5.40 | 5.65 | 0.00 | - | 26 | 163 | 84.86% |
| SOXL241115P00045000 | 2024-06-28 1:50PM EDT | 45.00 | 5.75 | 5.80 | 6.00 | -0.65 | -10.16% | 15 | 561 | 84.28% |
| SOXL241115P00046000 | 2024-06-28 11:46AM EDT | 46.00 | 5.90 | 6.25 | 6.45 | -0.97 | -14.12% | 5 | 73 | 84.25% |
| SOXL241115P00047000 | 2024-06-27 3:56PM EDT | 47.00 | 7.25 | 6.70 | 6.85 | 0.00 | - | 35 | 113 | 83.86% |
| SOXL241115P00048000 | 2024-06-28 10:40AM EDT | 48.00 | 6.65 | 7.10 | 7.35 | -0.75 | -10.14% | 3 | 82 | 83.57% |
| SOXL241115P00049000 | 2024-06-28 3:57PM EDT | 49.00 | 7.70 | 7.55 | 7.80 | -0.40 | -4.94% | 28 | 110 | 83.15% |
| SOXL241115P00050000 | 2024-06-28 2:55PM EDT | 50.00 | 8.19 | 8.05 | 8.30 | -0.51 | -5.86% | 91 | 942 | 83.03% |
| SOXL241115P00051000 | 2024-06-27 12:54PM EDT | 51.00 | 9.27 | 8.55 | 8.80 | 0.00 | - | 1 | 30 | 82.78% |
| SOXL241115P00052000 | 2024-06-28 11:15AM EDT | 52.00 | 8.78 | 9.10 | 9.30 | -1.04 | -10.59% | 3 | 41 | 82.62% |
| SOXL241115P00053000 | 2024-06-28 1:02PM EDT | 53.00 | 9.75 | 9.60 | 10.75 | -0.80 | -7.58% | 16 | 45 | 85.85% |
| SOXL241115P00054000 | 2024-06-28 10:13AM EDT | 54.00 | 9.15 | 10.15 | 10.45 | -1.70 | -15.67% | 28 | 91 | 82.35% |
| SOXL241115P00055000 | 2024-06-28 3:14PM EDT | 55.00 | 10.84 | 10.65 | 10.95 | -0.31 | -2.78% | 14 | 102 | 81.69% |
| SOXL241115P00056000 | 2024-06-28 1:00PM EDT | 56.00 | 11.36 | 11.30 | 11.60 | +0.21 | +1.88% | 6 | 38 | 82.06% |
| SOXL241115P00057000 | 2024-06-25 3:52PM EDT | 57.00 | 12.20 | 11.80 | 12.25 | 0.00 | - | 2 | 19 | 81.75% |
| SOXL241115P00058000 | 2024-06-28 11:14AM EDT | 58.00 | 12.15 | 12.45 | 12.75 | -1.75 | -12.59% | 1 | 19 | 81.35% |
| SOXL241115P00059000 | 2024-06-24 9:38AM EDT | 59.00 | 13.06 | 12.40 | 13.40 | 0.00 | - | 1 | 40 | 78.83% |
| SOXL241115P00060000 | 2024-06-28 1:49PM EDT | 60.00 | 13.60 | 12.75 | 14.05 | -0.90 | -6.21% | 24 | 354 | 77.71% |
| SOXL241115P00061000 | 2024-06-28 11:45AM EDT | 61.00 | 13.80 | 13.90 | 15.00 | -1.50 | -9.80% | 2 | 9 | 80.54% |
| SOXL241115P00062000 | 2024-06-21 10:27AM EDT | 62.00 | 14.35 | 14.90 | 15.25 | 0.00 | - | 1 | 9 | 80.16% |
| SOXL241115P00063000 | 2024-06-18 11:20AM EDT | 63.00 | 12.40 | 15.65 | 16.80 | 0.00 | - | 10 | 15 | 83.55% |
| SOXL241115P00064000 | 2024-06-26 10:11AM EDT | 64.00 | 16.15 | 16.30 | 17.00 | 0.00 | - | 2 | 2 | 81.53% |
| SOXL241115P00065000 | 2024-06-28 3:31PM EDT | 65.00 | 17.65 | 17.00 | 18.10 | -1.15 | -6.12% | 2 | 32 | 82.92% |
| SOXL241115P00066000 | 2024-06-24 3:46PM EDT | 66.00 | 18.61 | 17.65 | 18.15 | 0.00 | - | 4 | 87 | 80.19% |
| SOXL241115P00067000 | 2024-06-18 11:54AM EDT | 67.00 | 14.50 | 18.35 | 19.00 | 0.00 | - | - | 5 | 80.52% |
| SOXL241115P00068000 | 2024-06-24 1:08PM EDT | 68.00 | 20.00 | 18.95 | 19.40 | 0.00 | - | 2 | 9 | 78.71% |
| SOXL241115P00070000 | 2024-06-28 9:44AM EDT | 70.00 | 20.00 | 19.70 | 21.10 | -1.05 | -4.99% | 2 | 99 | 76.54% |
| SOXL241115P00071000 | 2024-06-26 3:48PM EDT | 71.00 | 22.20 | 21.15 | 21.65 | +22.20 | - | - | 2 | 78.27% |
| SOXL241115P00074000 | 2024-06-14 10:31AM EDT | 74.00 | 21.85 | 23.10 | 23.90 | 0.00 | - | - | 1 | 76.20% |
| SOXL241115P00075000 | 2024-06-27 10:29AM EDT | 75.00 | 24.80 | 23.35 | 24.70 | 0.00 | - | 2 | 6 | 73.93% |
| SOXL241115P00080000 | 2024-06-24 3:59PM EDT | 80.00 | 30.15 | 27.85 | 28.70 | 0.00 | - | 1 | 5 | 74.68% |
| SOXL241115P00085000 | 2024-06-17 1:39PM EDT | 85.00 | 28.58 | 31.65 | 33.15 | 0.00 | - | - | 100 | 72.88% |
| SOXL241115P00090000 | 2024-06-25 1:09PM EDT | 90.00 | 38.00 | 36.05 | 37.95 | 0.00 | - | 10 | 108 | 74.32% |
© 2024 Yahoo. All rights reserved.