New Zealand markets closed

iShares Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
252.04-0.91 (-0.36%)
At close: 04:00PM EDT
252.30 +0.26 (+0.10%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOXX240621C000850002024-03-11 12:01AM EDT85.0072.07--0.00---0.00%
SOXX240621C001133302024-03-11 12:01AM EDT113.3385.01--0.00---0.00%
SOXX240621C001166702024-03-11 12:01AM EDT116.6772.84--0.00---0.00%
SOXX240621C001266702024-03-11 12:01AM EDT126.6737.27--0.00---0.00%
SOXX240621C001333302024-04-02 3:38PM EDT133.3392.0074.0083.200.00-5310.00%
SOXX240621C001400002024-03-07 11:24AM EDT140.0097.6278.5087.800.00--60.00%
SOXX240621C001416702024-03-11 12:01AM EDT141.6734.57--0.00---0.00%
SOXX240621C001433302024-03-11 12:01AM EDT143.3350.81--0.00---0.00%
SOXX240621C001450002024-03-11 12:01AM EDT145.0031.87--0.00---0.00%
SOXX240621C001466702024-03-11 12:01AM EDT146.6753.35--0.00---0.00%
SOXX240621C001483302024-03-11 12:01AM EDT148.3336.27--0.00---0.00%
SOXX240621C001500002024-03-11 12:01AM EDT150.0054.27--0.00---0.00%
SOXX240621C001516702024-04-09 9:30AM EDT151.6774.250.000.000.00-360.00%
SOXX240621C001533302024-02-14 10:47AM EDT153.3357.5563.1072.700.00--2460.00%
SOXX240621C001550002024-03-11 12:01AM EDT155.0030.17--0.00---0.00%
SOXX240621C001566702024-03-11 12:01AM EDT156.6717.05--0.00---0.00%
SOXX240621C001583302024-06-10 11:20AM EDT158.3384.3589.6098.100.00--3156.64%
SOXX240621C001600002024-04-22 12:17PM EDT160.0042.700.000.000.00--00.00%
SOXX240621C001616702024-03-11 12:01AM EDT161.6727.24--0.00---0.00%
SOXX240621C001633302024-03-11 12:01AM EDT163.3325.62--0.00---0.00%
SOXX240621C001650002024-05-15 9:30AM EDT165.0062.4581.3089.900.00--9251.03%
SOXX240621C001666702024-06-06 10:36AM EDT166.6775.0081.2089.800.00-12105139.65%
SOXX240621C001683302024-03-11 12:01AM EDT168.3322.29--0.00---0.00%
SOXX240621C001700002024-06-13 9:59AM EDT170.0082.2077.9086.500.00-132137.31%
SOXX240621C001716702024-03-28 9:31AM EDT171.6756.0042.0051.800.00-3390.00%
SOXX240621C001733302024-04-19 3:12PM EDT173.3329.170.000.000.00-10330.00%
SOXX240621C001750002024-05-30 11:42AM EDT175.0061.5572.9081.500.00-323128.32%
SOXX240621C001766702024-04-19 12:42PM EDT176.6728.3048.0056.500.00-11130.00%
SOXX240621C001783302024-04-19 1:30PM EDT178.3327.100.000.000.00-300.00%
SOXX240621C001800002024-06-12 10:32AM EDT180.0071.1067.9076.500.00-329119.53%
SOXX240621C001816702024-04-19 2:07PM EDT181.6723.700.000.000.00-400.00%
SOXX240621C001833302024-05-30 11:04AM EDT183.3354.6064.6073.200.00-6112116.41%
SOXX240621C001850002024-05-01 11:02AM EDT185.0027.3345.2053.800.00-18340.00%
SOXX240621C001866702024-05-22 3:20PM EDT186.6747.0061.3069.800.00-3737109.77%
SOXX240621C001883302024-04-22 1:31PM EDT188.3319.400.000.000.00-100.00%
SOXX240621C001900002024-05-02 10:10AM EDT190.0020.9040.5048.800.00-2550.00%
SOXX240621C001916702024-06-03 12:47PM EDT191.6741.0056.3064.800.00-627101.27%
SOXX240621C001933302024-06-07 1:56PM EDT193.3348.1354.7063.200.00-926102.83%
SOXX240621C001950002024-05-22 3:20PM EDT195.0039.0053.0061.500.00-38097.85%
SOXX240621C001966702024-04-22 2:45PM EDT196.6714.400.000.000.00-100.00%
SOXX240621C001983302024-04-22 3:54PM EDT198.3312.100.000.000.00-200.00%
SOXX240621C002000002024-06-13 11:43AM EDT200.0052.6448.0056.500.00-1018789.45%
SOXX240621C002016702024-05-30 3:43PM EDT201.6733.0046.3054.900.00-58587.99%
SOXX240621C002033302024-05-14 2:04PM EDT203.3322.2344.7053.300.00-38988.57%
SOXX240621C002050002024-06-03 1:10PM EDT205.0026.6543.0051.600.00-12084.08%
SOXX240621C002066702024-06-11 3:45PM EDT206.6736.8941.4049.900.00-355982.32%
SOXX240621C002083302024-06-10 9:40AM EDT208.3332.0039.7048.200.00-107977.44%
SOXX240621C002100002024-06-11 10:12AM EDT210.0031.6338.7046.600.00-2757688.96%
SOXX240621C002116702024-06-14 11:45AM EDT211.6739.1136.4044.90+8.74+28.78%18773.83%
SOXX240621C002133302024-05-31 12:30PM EDT213.3316.8834.7043.300.00-23471.48%
SOXX240621C002150002024-06-14 11:45AM EDT215.0035.8033.1041.60+0.59+1.68%115269.53%
SOXX240621C002166702024-06-12 9:59AM EDT216.6732.8031.4039.900.00-114665.53%
SOXX240621C002183302024-06-10 9:37AM EDT218.3319.5029.8038.300.00-12865.04%
SOXX240621C002200002024-06-13 12:53PM EDT220.0033.1128.2036.600.00-339262.89%
SOXX240621C002216702024-06-12 11:27AM EDT221.6729.2226.4035.000.00-14559.03%
SOXX240621C002233302024-06-13 12:54PM EDT223.3328.8124.8033.300.00-48156.54%
SOXX240621C002250002024-06-14 1:33PM EDT225.0025.9523.3031.60-1.38-5.05%137355.81%
SOXX240621C002266702024-06-05 10:53AM EDT226.6714.0021.5030.000.00-37652.05%
SOXX240621C002283302024-06-13 2:56PM EDT228.3325.1119.9028.400.00-130450.78%
SOXX240621C002300002024-06-14 9:35AM EDT230.0021.2118.2026.70-1.29-5.73%1432103.71%
SOXX240621C002316702024-06-14 9:35AM EDT231.6719.6016.6025.00+0.70+3.70%19598.78%
SOXX240621C002333302024-06-13 9:58AM EDT233.3317.5015.8023.40-1.50-7.89%112550.39%
SOXX240621C002350002024-06-14 3:11PM EDT235.0017.4713.3021.60+0.49+2.89%1619188.82%
SOXX240621C002366702024-06-12 12:15PM EDT236.6714.4014.3018.800.00-733373.10%
SOXX240621C002383302024-06-14 3:46PM EDT238.3314.0513.5018.30-1.75-11.08%232355.96%
SOXX240621C002400002024-06-14 2:52PM EDT240.0012.6211.4016.90-1.28-9.21%1939750.95%
SOXX240621C002416702024-06-13 9:32AM EDT241.6712.5010.9012.100.00-25142.82%
SOXX240621C002433302024-06-14 3:27PM EDT243.339.909.5011.10+1.24+14.32%161945.17%
SOXX240621C002450002024-06-14 2:53PM EDT245.008.868.0010.00+0.51+6.11%130445.75%
SOXX240621C002466702024-06-13 3:59PM EDT246.678.206.7011.000.00-916862.99%
SOXX240621C002483302024-06-14 2:57PM EDT248.336.105.506.10+0.25+4.27%118731.04%
SOXX240621C002500002024-06-14 3:58PM EDT250.004.604.406.40-0.27-5.54%11748441.42%
SOXX240621C002516702024-06-14 3:55PM EDT251.673.402.204.20-2.20-39.29%512131.15%
SOXX240621C002533302024-06-14 1:09PM EDT253.332.692.603.30-1.01-27.30%623230.26%
SOXX240621C002550002024-06-14 1:09PM EDT255.002.011.954.00-0.49-19.60%419941.26%
SOXX240621C002566702024-06-13 1:05PM EDT256.671.951.405.800.00-58860.74%
SOXX240621C002583302024-06-14 3:56PM EDT258.331.051.001.20-0.45-30.00%1121726.64%
SOXX240621C002600002024-06-14 3:56PM EDT260.000.750.700.90-0.60-44.44%817527.08%
SOXX240621C002616702024-06-14 11:16AM EDT261.670.560.450.65-0.24-30.00%314027.27%
SOXX240621C002633302024-06-14 3:04PM EDT263.330.450.000.50-0.23-33.82%34328.03%
SOXX240621C002650002024-06-13 3:24PM EDT265.000.500.202.300.00-63252.49%
SOXX240621C002666702024-05-24 1:50PM EDT266.670.650.152.700.00-12660.10%
SOXX240621C002683302024-06-04 2:53PM EDT268.330.090.102.300.00-11959.53%
SOXX240621C002700002024-06-12 11:00AM EDT270.000.150.051.550.00-252354.35%
SOXX240621C002716702024-05-01 9:30AM EDT271.670.150.004.800.00--1867.33%
SOXX240621C002733302024-05-30 3:32PM EDT273.330.050.054.300.00-1168.02%
SOXX240621C002750002024-06-13 1:06PM EDT275.000.200.001.500.00-11851.37%
SOXX240621C002783302024-05-16 9:30AM EDT278.331.500.003.600.00-202072.51%
SOXX240621C002800002024-06-13 10:29AM EDT280.000.150.000.250.00-62746.58%
SOXX240621C002816702024-06-14 9:30AM EDT281.670.050.000.850.00-347154.05%
SOXX240621C002833302024-05-20 9:50AM EDT283.330.100.001.500.00--1363.82%
SOXX240621C002850002024-05-24 10:57AM EDT285.000.150.004.300.00-1988.43%
SOXX240621C002883302024-03-18 2:46PM EDT288.331.300.051.500.00-51171.41%
SOXX240621C002900002024-06-04 10:32AM EDT290.000.090.000.400.00-12956.64%
SOXX240621C002933302024-06-13 3:44PM EDT293.330.050.000.200.00-217154.49%
SOXX240621C002950002024-06-13 3:44PM EDT295.000.050.001.500.00-1579.83%
SOXX240621C002966702024-03-07 1:22PM EDT296.672.660.151.500.00--183.76%
SOXX240621C002983302024-06-04 1:42PM EDT298.330.050.004.300.00-33109.47%
SOXX240621C003000002024-05-24 9:40AM EDT300.000.050.000.200.00-52561.23%
SOXX240621C003016702024-06-04 12:14PM EDT301.670.050.000.400.00-202069.53%
SOXX240621C003033302024-06-04 12:14PM EDT303.330.050.000.400.00-1031071.29%
SOXX240621C003050002024-06-04 12:14PM EDT305.000.050.000.400.00-202073.05%
SOXX240621C003066702024-06-05 10:03AM EDT306.670.050.003.500.00-1090115.09%
SOXX240621C003083302024-06-05 10:02AM EDT308.330.050.000.150.00-52566.80%
SOXX240621C003100002024-06-04 12:15PM EDT310.000.050.000.400.00-101378.22%
SOXX240621C003116702024-05-22 11:19AM EDT311.670.050.004.300.00--23128.54%
SOXX240621C003133302024-06-04 12:15PM EDT313.330.050.000.400.00-101181.54%
SOXX240621C003250002024-05-23 9:49AM EDT325.000.050.000.050.00--972.66%
SOXX240621C003266702024-05-23 9:51AM EDT326.670.050.000.050.00--973.83%
SOXX240621C003300002024-05-17 3:42PM EDT330.000.850.003.500.00-11144.90%
SOXX240621C003400002024-02-01 4:42PM EDT340.00255.05338.00347.900.00-100.00%
SOXX240621C003416702024-06-04 10:03AM EDT341.670.050.000.050.00-21285.16%
SOXX240621C003500002023-12-14 2:28PM EDT350.00218.50209.00218.000.00-112,360.23%
SOXX240621C003800002023-11-07 4:12PM EDT380.00111.80145.00153.400.00-201,500.17%
SOXX240621C004000002024-02-07 4:06PM EDT400.00213.550.000.000.00-3050.00%
SOXX240621C004200002023-10-16 11:54AM EDT420.0093.10110.00115.800.00--21,209.73%
SOXX240621C004250002023-11-28 2:20PM EDT425.00103.70164.30171.600.00--21,753.88%
SOXX240621C004300002023-12-15 4:41PM EDT430.00152.42134.00143.300.00-2861,453.05%
SOXX240621C004350002023-11-28 2:20PM EDT435.0095.60154.70162.000.00--61,657.18%
SOXX240621C004400002024-02-01 4:42PM EDT440.00160.05241.00250.100.00-173,640.82%
SOXX240621C004450002024-01-04 10:41AM EDT445.00108.80158.90166.700.00-8281,715.45%
SOXX240621C004500002024-01-26 10:41AM EDT450.00162.82189.50199.000.00-20362,120.36%
SOXX240621C004550002023-08-25 11:31AM EDT455.0073.6257.8060.200.00-11816.82%
SOXX240621C004600002024-02-14 10:47AM EDT460.00172.650.000.000.00-30050.00%
SOXX240621C004650002023-12-11 10:54AM EDT465.0090.52106.40109.700.00-431,217.16%
SOXX240621C004700002023-09-21 9:34AM EDT470.0051.1544.4046.200.00-18725.34%
SOXX240621C004750002024-03-01 2:53PM EDT475.00213.310.000.000.00-1050.00%
SOXX240621C004800002023-12-15 4:41PM EDT480.00109.6293.8097.200.00-2871,129.08%
SOXX240621C004850002023-12-12 1:19PM EDT485.0081.7190.3094.300.00-211,108.24%
SOXX240621C004900002023-08-03 3:38PM EDT490.0076.8569.9073.600.00-55951.40%
SOXX240621C004950002023-12-19 11:06AM EDT495.0097.3999.60103.600.00-231,192.91%
SOXX240621C005000002024-02-23 10:42AM EDT500.00157.620.000.000.00-2050.00%
SOXX240621C005050002024-01-04 11:36AM EDT505.0066.87107.50111.600.00-241,267.72%
SOXX240621C005100002024-03-04 11:34AM EDT510.00187.800.000.000.00-2050.00%
SOXX240621C005150002024-03-04 1:38PM EDT515.00183.410.000.000.00-5050.00%
SOXX240621C005200002024-03-04 1:38PM EDT520.00178.650.000.000.00-3050.00%
SOXX240621C005250002024-03-04 1:38PM EDT525.00174.430.000.000.00-1050.00%
SOXX240621C005300002024-03-04 1:38PM EDT530.00169.710.000.000.00-1050.00%
SOXX240621C005350002024-03-01 12:29PM EDT535.00148.670.000.000.00-5050.00%
SOXX240621C005400002024-01-26 2:42PM EDT540.0083.00109.80115.700.00-1131,324.49%
SOXX240621C005450002024-01-08 2:27PM EDT545.0051.5480.0085.100.00-681,084.75%
SOXX240621C005500002024-01-17 3:12PM EDT550.0044.2094.1099.000.00-1391,199.76%
SOXX240621C005550002024-02-08 12:03PM EDT555.0086.100.000.000.00-11050.00%
SOXX240621C005600002024-02-29 12:07PM EDT560.0099.200.000.000.00-1050.00%
SOXX240621C005650002024-02-22 10:36AM EDT565.0091.560.000.000.00-2050.00%
SOXX240621C005700002024-03-01 4:51PM EDT570.00122.550.000.000.00-1050.00%
SOXX240621C005750002024-02-28 2:54PM EDT575.0081.500.000.000.00-5050.00%
SOXX240621C005800002024-01-25 3:35PM EDT580.0066.3776.7082.300.00-1111,088.70%
SOXX240621C005850002024-03-01 1:13PM EDT585.00104.430.000.000.00-3050.00%
SOXX240621C005900002024-02-23 3:30PM EDT590.0073.330.000.000.00-3050.00%
SOXX240621C005950002024-02-22 10:51AM EDT595.0069.550.000.000.00-1050.00%
SOXX240621C006000002024-03-05 2:18PM EDT600.0091.700.000.000.00-2050.00%
SOXX240621C006050002024-02-23 11:33AM EDT605.0064.600.000.000.00-1050.00%
SOXX240621C006100002024-02-23 10:34AM EDT610.0067.920.000.000.00-1050.00%
SOXX240621C006150002024-03-01 11:00AM EDT615.0075.000.000.000.00-1050.00%
SOXX240621C006200002024-03-05 4:27PM EDT620.0073.350.000.000.00-1050.00%
SOXX240621C006250002024-03-05 4:27PM EDT625.0069.900.000.000.00-1050.00%
SOXX240621C006300002024-03-05 10:55AM EDT630.0075.260.000.000.00-2050.00%
SOXX240621C006350002024-03-04 4:37PM EDT635.0080.100.000.000.00-4050.00%
SOXX240621C006400002024-03-04 2:11PM EDT640.0077.300.000.000.00-3050.00%
SOXX240621C006450002024-03-04 3:27PM EDT645.0073.760.000.000.00-7050.00%
SOXX240621C006500002024-03-04 4:08PM EDT650.0071.960.000.000.00-9050.00%
SOXX240621C006550002024-02-29 4:40PM EDT655.0040.720.000.000.00-4050.00%
SOXX240621C006600002024-03-01 2:17PM EDT660.0054.900.000.000.00-4050.00%
SOXX240621C006650002024-03-05 4:38PM EDT665.0047.700.000.000.00-1050.00%
SOXX240621C006700002024-03-06 10:49AM EDT670.0058.330.000.000.00-2050.00%
SOXX240621C006750002024-03-05 11:32AM EDT675.0045.240.000.000.00-2050.00%
SOXX240621C006800002024-03-05 4:23PM EDT680.0039.440.000.000.00-12050.00%
SOXX240621C006850002024-03-01 12:01PM EDT685.0037.600.000.000.00-52050.00%
SOXX240621C006900002024-03-06 10:49AM EDT690.0047.440.000.000.00-2050.00%
SOXX240621C006950002024-03-04 12:08PM EDT695.0044.170.000.000.00-1050.00%
SOXX240621C007000002024-03-06 11:28AM EDT700.0040.950.000.000.00-12050.00%
SOXX240621C007050002023-12-18 12:44PM EDT705.005.805.506.400.00--1499.41%
SOXX240621C007100002024-03-06 10:49AM EDT710.0038.310.000.000.00-20100.00%
SOXX240621C007150002024-03-05 4:58PM EDT715.0029.000.000.000.00-7050.00%
SOXX240621C007200002024-03-06 2:39PM EDT720.0035.470.000.000.00-1050.00%
SOXX240621C007250002024-02-26 10:55AM EDT725.0014.000.000.000.00-1050.00%
SOXX240621C007300002024-03-06 1:14PM EDT730.0032.100.000.000.00-10100.00%
SOXX240621C007350002024-02-23 3:01PM EDT735.0012.220.000.000.00-4050.00%
SOXX240621C007400002024-03-06 4:54PM EDT740.0026.500.000.000.00-20050.00%
SOXX240621C007500002024-03-06 2:39PM EDT750.0025.070.000.000.00-1050.00%
SOXX240621C007550002024-03-01 1:58PM EDT755.0018.100.000.000.00-14050.00%
SOXX240621C007600002024-03-01 2:51PM EDT760.0018.400.000.000.00-7050.00%
SOXX240621C007650002024-03-01 2:51PM EDT765.0017.300.000.000.00-36050.00%
SOXX240621C007700002024-03-01 3:05PM EDT770.0016.700.000.000.00-13050.00%
SOXX240621C007750002024-03-01 3:05PM EDT775.0015.600.000.000.00-6050.00%
SOXX240621C007800002024-03-01 3:05PM EDT780.0014.700.000.000.00-5050.00%
SOXX240621C007900002024-03-01 4:54PM EDT790.0011.400.000.000.00-3050.00%
SOXX240621C008000002024-01-19 2:41PM EDT800.001.102.953.800.00-11486.43%
SOXX240621C008100002024-03-06 12:53PM EDT810.0012.600.000.000.00-2050.00%
SOXX240621C008150002024-03-06 12:57PM EDT815.0011.850.000.00+11.85-6050.00%
SOXX240621C008250002024-03-01 2:00PM EDT825.006.930.000.000.00-1050.00%
SOXX240621C008400002024-03-06 2:37PM EDT840.008.000.000.00+8.00-3050.00%
SOXX240621C008450002024-03-06 2:33PM EDT845.007.900.000.000.00-1050.00%
SOXX240621C008500002024-03-04 4:07PM EDT850.007.640.000.000.00-1050.00%
SOXX240621C008650002024-03-04 11:48AM EDT865.005.900.000.000.00-1050.00%
SOXX240621C008700002024-03-06 12:49PM EDT870.005.600.000.000.00-1050.00%
SOXX240621C009000002024-03-05 1:54PM EDT900.002.590.000.00+2.59--050.00%
SOXX240621C009050002024-03-01 4:09PM EDT905.002.380.000.000.00-2050.00%
SOXX240621C009250002024-02-20 1:05PM EDT925.000.400.000.000.00--050.00%
SOXX240621C009300002024-02-20 1:05PM EDT930.000.350.000.000.00--050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOXX240621P000766702024-03-11 12:01AM EDT76.670.07--0.00---0.00%
SOXX240621P000800002024-03-11 12:01AM EDT80.000.56--0.00---0.00%
SOXX240621P000816702024-03-11 12:01AM EDT81.670.33--0.00---0.00%
SOXX240621P000833302024-03-11 12:01AM EDT83.330.14--0.00---0.00%
SOXX240621P000850002024-03-11 12:01AM EDT85.001.00--0.00---0.00%
SOXX240621P000866702024-03-11 12:01AM EDT86.670.75--0.00---0.00%
SOXX240621P000883302024-03-11 12:01AM EDT88.331.00--0.00---0.00%
SOXX240621P000900002024-03-11 12:01AM EDT90.000.60--0.00---0.00%
SOXX240621P000916702024-03-11 12:01AM EDT91.670.12--0.00---0.00%
SOXX240621P000933302024-03-11 12:01AM EDT93.331.13--0.00---0.00%
SOXX240621P000950002024-03-11 12:01AM EDT95.000.18--0.00---0.00%
SOXX240621P000966702024-03-11 12:01AM EDT96.670.20--0.00---0.00%
SOXX240621P000983302024-03-11 12:01AM EDT98.331.82--0.00---0.00%
SOXX240621P001000002024-03-21 10:44AM EDT100.000.050.002.000.00--99391.60%
SOXX240621P001016702024-03-11 12:01AM EDT101.672.12--0.00---0.00%
SOXX240621P001033302024-03-11 12:01AM EDT103.331.87--0.00---0.00%
SOXX240621P001050002024-03-11 12:01AM EDT105.001.43--0.00---0.00%
SOXX240621P001066702024-03-11 12:01AM EDT106.670.15--0.00---0.00%
SOXX240621P001083302024-03-11 12:01AM EDT108.330.30--0.00---0.00%
SOXX240621P001100002024-03-11 12:01AM EDT110.002.57--0.00---0.00%
SOXX240621P001116702024-03-11 12:01AM EDT111.672.73--0.00---0.00%
SOXX240621P001133302024-03-11 12:01AM EDT113.332.87--0.00---0.00%
SOXX240621P001150002024-03-11 12:01AM EDT115.003.13--0.00---0.00%
SOXX240621P001166702024-02-23 11:16AM EDT116.670.170.001.300.00--36308.30%
SOXX240621P001183302024-03-11 12:01AM EDT118.330.33--0.00---0.00%
SOXX240621P001200002024-05-22 9:30AM EDT120.000.050.000.050.00--54200.00%
SOXX240621P001216702024-05-23 10:06AM EDT121.670.050.000.050.00--237196.88%
SOXX240621P001233302024-05-23 10:12AM EDT123.330.050.000.050.00--205193.75%
SOXX240621P001250002024-05-23 10:28AM EDT125.000.050.000.050.00--87190.63%
SOXX240621P001266702024-05-23 10:46AM EDT126.670.050.000.050.00-657185.94%
SOXX240621P001283302024-05-23 10:28AM EDT128.330.100.000.050.00--61182.81%
SOXX240621P001300002024-05-23 11:06AM EDT130.000.050.000.050.00--160179.69%
SOXX240621P001316702024-06-03 12:05PM EDT131.670.040.000.050.00-126176.56%
SOXX240621P001333302024-06-03 3:25PM EDT133.330.030.000.050.00-5883173.44%
SOXX240621P001350002024-06-03 11:07AM EDT135.000.050.000.050.00-2773170.31%
SOXX240621P001366702024-05-29 3:45PM EDT136.670.080.000.050.00-51,610167.19%
SOXX240621P001383302024-06-03 12:29PM EDT138.330.050.000.050.00-134164.06%
SOXX240621P001400002024-06-03 12:29PM EDT140.000.050.000.050.00-1279160.94%
SOXX240621P001416702024-06-03 12:29PM EDT141.670.050.000.050.00-1228157.81%
SOXX240621P001433302024-06-03 2:59PM EDT143.330.050.000.050.00-2561154.69%
SOXX240621P001450002024-05-20 9:46AM EDT145.000.050.000.050.00--28151.56%
SOXX240621P001466702024-05-21 2:39PM EDT146.670.050.004.300.00-1330285.89%
SOXX240621P001483302024-04-22 12:35PM EDT148.330.860.000.000.00--050.00%
SOXX240621P001500002024-06-12 12:27PM EDT150.000.030.000.050.00-15115143.75%
SOXX240621P001516702024-03-11 12:01AM EDT151.671.42--0.00---0.00%
SOXX240621P001533302024-02-28 11:03AM EDT153.330.650.102.850.00--15244.73%
SOXX240621P001550002024-06-03 12:30PM EDT155.000.050.000.050.00-642660135.16%
SOXX240621P001566702024-06-03 12:29PM EDT156.670.050.000.050.00-95139132.03%
SOXX240621P001583302024-06-03 3:01PM EDT158.330.050.000.050.00-380416129.69%
SOXX240621P001600002024-06-14 9:30AM EDT160.000.100.001.55+0.05+100.00%6224199.61%
SOXX240621P001616702024-04-30 10:12AM EDT161.670.250.000.500.00--15162.70%
SOXX240621P001633302024-06-14 12:52PM EDT163.330.010.001.55-0.04-80.00%132198191.80%
SOXX240621P001650002024-06-14 12:37PM EDT165.000.010.000.20-0.04-80.00%120357138.09%
SOXX240621P001666702024-06-14 12:28PM EDT166.670.010.001.10-0.04-80.00%302,243173.14%
SOXX240621P001683302024-06-11 1:28PM EDT168.330.020.000.050.00-63538113.28%
SOXX240621P001700002024-06-14 3:02PM EDT170.000.050.050.10+0.01+25.00%9291,636125.00%
SOXX240621P001716702024-06-12 10:47AM EDT171.670.370.001.500.00-233171.78%
SOXX240621P001733302024-05-23 9:59AM EDT173.330.500.003.900.00-1108206.40%
SOXX240621P001750002024-05-16 11:09AM EDT175.000.270.003.500.00-53,461196.92%
SOXX240621P001766702024-06-03 3:13PM EDT176.670.200.004.300.00-75267202.73%
SOXX240621P001783302024-05-01 11:02AM EDT178.331.300.102.250.00-2871172.36%
SOXX240621P001800002024-06-12 2:05PM EDT180.000.050.003.500.00-1616184.57%
SOXX240621P001816702024-06-13 3:44PM EDT181.670.050.050.100.00-272105.86%
SOXX240621P001833302024-06-14 11:36AM EDT183.330.100.104.00-1.40-93.33%5267183.59%
SOXX240621P001850002024-06-14 11:37AM EDT185.000.100.000.35-0.06-37.50%50217112.31%
SOXX240621P001866702024-05-24 9:46AM EDT186.672.360.000.300.00-615107.03%
SOXX240621P001883302024-05-21 10:05AM EDT188.330.300.000.550.00-143114.06%
SOXX240621P001900002024-06-14 11:45AM EDT190.000.100.050.15-0.23-69.70%2318596.09%
SOXX240621P001916702024-06-13 9:30AM EDT191.670.100.000.150.00-56590.04%
SOXX240621P001933302024-06-14 2:37PM EDT193.330.100.000.50-0.26-72.22%3336103.52%
SOXX240621P001950002024-06-13 12:06PM EDT195.000.260.051.500.00-11,778123.49%
SOXX240621P001966702024-05-29 9:42AM EDT196.670.820.053.500.00-4068145.61%
SOXX240621P001983302024-05-31 3:28PM EDT198.330.460.051.500.00-1114116.80%
SOXX240621P002000002024-06-13 2:05PM EDT200.000.100.050.55-0.01-9.09%11,13694.82%
SOXX240621P002016702024-06-07 2:08PM EDT201.670.150.051.250.00-126106.15%
SOXX240621P002033302024-06-03 2:47PM EDT203.330.490.003.500.00-1383129.88%
SOXX240621P002050002024-06-14 3:30PM EDT205.000.080.050.10-0.03-27.27%71,15370.12%
SOXX240621P002066702024-06-11 3:46PM EDT206.670.770.051.550.00-2645100.93%
SOXX240621P002083302024-06-07 12:19PM EDT208.330.260.054.400.00-1106127.05%
SOXX240621P002100002024-06-12 9:30AM EDT210.000.100.000.800.00-170981.84%
SOXX240621P002116702024-06-06 10:56AM EDT211.670.330.000.300.00-15766.70%
SOXX240621P002133302024-06-04 11:32AM EDT213.330.970.050.250.00-201,21164.06%
SOXX240621P002150002024-06-13 2:50PM EDT215.000.190.100.250.00-545763.09%
SOXX240621P002166702024-06-13 2:24PM EDT216.670.190.050.300.00-18860.45%
SOXX240621P002183302024-06-06 11:30AM EDT218.330.600.051.550.00-115778.13%
SOXX240621P002200002024-06-14 10:13AM EDT220.000.510.050.30+0.20+64.52%25,02955.27%
SOXX240621P002216702024-06-12 9:38AM EDT221.670.050.000.300.00-113951.27%
SOXX240621P002233302024-06-12 10:19AM EDT223.330.160.000.300.00-210555.18%
SOXX240621P002250002024-06-14 10:13AM EDT225.000.390.000.30+0.19+95.00%21,06952.39%
SOXX240621P002266702024-06-12 2:45PM EDT226.670.300.050.400.00-360252.64%
SOXX240621P002283302024-06-14 1:26PM EDT228.330.220.100.35-0.58-72.50%1013948.34%
SOXX240621P002300002024-06-13 1:08PM EDT230.000.200.100.300.00-21,24644.04%
SOXX240621P002316702024-06-12 10:40AM EDT231.670.280.101.600.00-14453.03%
SOXX240621P002333302024-06-14 11:41AM EDT233.330.300.100.30+0.05+20.00%161,01738.38%
SOXX240621P002350002024-06-14 3:56PM EDT235.000.230.150.30-0.12-34.29%2167235.55%
SOXX240621P002366702024-06-14 1:26PM EDT236.670.250.200.30-0.30-54.55%17332.72%
SOXX240621P002383302024-06-13 10:07AM EDT238.330.500.200.60+0.05+11.11%86035.67%
SOXX240621P002400002024-06-14 3:14PM EDT240.000.350.150.45-0.10-22.22%9857029.88%
SOXX240621P002416702024-06-14 11:45AM EDT241.670.910.300.60+0.19+26.39%96329.10%
SOXX240621P002433302024-06-14 12:27PM EDT243.330.990.100.80+0.19+23.75%135128.39%
SOXX240621P002450002024-06-14 3:30PM EDT245.000.950.801.10-0.10-9.52%409528.08%
SOXX240621P002466702024-06-14 3:58PM EDT246.671.301.051.35-0.02-1.52%663426.49%
SOXX240621P002483302024-06-14 3:47PM EDT248.331.751.601.90-0.70-28.57%133526.91%
SOXX240621P002500002024-06-14 3:30PM EDT250.002.181.452.45+0.18+9.00%7916026.27%
SOXX240621P002516702024-06-14 9:40AM EDT251.673.902.753.20+0.70+21.88%286326.26%
SOXX240621P002533302024-06-14 3:43PM EDT253.333.903.604.10+0.30+8.33%233026.44%
SOXX240621P002550002024-06-14 1:18PM EDT255.004.904.605.10+0.40+8.89%1551226.37%
SOXX240621P002566702024-06-13 12:26PM EDT256.676.803.706.200.00-111926.10%
SOXX240621P002583302024-05-14 3:57PM EDT258.3333.805.108.500.00--036.02%
SOXX240621P002600002024-06-14 2:26PM EDT260.007.977.309.00-2.33-22.62%52128.64%
SOXX240621P002616702024-04-02 11:37AM EDT261.6738.7045.7055.000.00-20348.27%
SOXX240621P002633302024-04-02 12:49PM EDT263.3340.7047.2056.900.00-10353.47%
SOXX240621P002650002023-10-30 9:42AM EDT265.003.000.000.000.00-320.00%
SOXX240621P002666702024-03-11 12:01AM EDT266.67100.60--0.00---0.00%
SOXX240621P002700002024-03-26 10:25AM EDT270.0044.7555.3063.400.00-20377.22%
SOXX240621P002750002024-01-16 10:30AM EDT275.000.350.000.000.00-450.00%
SOXX240621P002800002024-03-13 11:23AM EDT280.0056.0056.7064.800.00-260336.61%
SOXX240621P002850002024-02-21 10:30AM EDT285.000.5562.0071.500.00-10356.64%
SOXX240621P002900002024-01-09 12:22PM EDT290.000.610.000.950.00-10310.00%
SOXX240621P002950002023-08-18 12:39PM EDT295.005.471.006.000.00-11110.00%
SOXX240621P003000002024-05-23 9:58AM EDT300.0061.8043.8052.300.00-2060.35%
SOXX240621P003050002023-08-18 12:37PM EDT305.006.364.204.600.00-5250.00%
SOXX240621P003100002023-08-15 1:40PM EDT310.005.603.804.300.00-370.00%
SOXX240621P003150002023-08-01 10:38AM EDT315.004.303.904.800.00-160.00%
SOXX240621P003200002024-02-02 4:57PM EDT320.000.450.000.750.00-10100.00%
SOXX240621P003250002024-01-10 3:27PM EDT325.000.900.001.500.00-10100.00%
SOXX240621P003300002023-06-20 10:44AM EDT330.007.705.806.800.00--40.00%
SOXX240621P003350002023-06-20 10:50AM EDT335.008.206.207.300.00--40.00%
SOXX240621P003400002023-06-20 11:58AM EDT340.008.606.607.700.00--40.00%
SOXX240621P003450002023-06-20 10:46AM EDT345.009.407.108.000.00--30.00%
SOXX240621P003500002024-02-23 11:16AM EDT350.000.500.000.000.00-100.00%
SOXX240621P003550002024-01-26 2:00PM EDT355.000.980.101.300.00-270.00%
SOXX240621P003600002023-10-30 11:14AM EDT360.0014.003.103.500.00-15180.00%
SOXX240621P003650002023-12-07 12:40PM EDT365.003.701.254.800.00-1100.00%
SOXX240621P003700002023-09-26 3:26PM EDT370.0014.1015.7017.300.00-24270.00%
SOXX240621P003750002023-11-28 12:38PM EDT375.004.301.252.450.00-230.00%
SOXX240621P003800002024-03-01 10:44AM EDT380.000.400.000.000.00-100.00%
SOXX240621P003850002023-10-05 1:06PM EDT385.0015.3010.3010.900.00-16170.00%
SOXX240621P003900002024-01-19 11:25AM EDT390.001.880.451.800.00-2330.00%
SOXX240621P003950002023-06-20 11:18AM EDT395.0016.9013.5014.900.00--20.00%
SOXX240621P004000002024-02-23 4:43PM EDT400.000.750.000.000.00-400.00%
SOXX240621P004050002024-01-11 12:46PM EDT405.003.400.852.150.00-150.00%
SOXX240621P004100002024-01-12 11:06AM EDT410.003.000.952.250.00-75350.00%
SOXX240621P004150002023-12-13 11:32AM EDT415.005.302.803.700.00-9110.00%
SOXX240621P004200002024-03-01 10:32AM EDT420.000.750.000.000.00-200.00%
SOXX240621P004250002023-12-12 3:32PM EDT425.006.503.404.400.00-660.00%
SOXX240621P004300002024-02-22 1:02PM EDT430.001.450.000.000.00-500.00%
SOXX240621P004350002024-01-11 11:05AM EDT435.005.101.602.900.00-490.00%
SOXX240621P004400002024-02-05 11:34AM EDT440.003.300.402.350.00-31100.00%
SOXX240621P004450002024-01-12 11:53AM EDT445.005.801.055.000.00-5130.00%
SOXX240621P004500002024-03-06 10:41AM EDT450.001.170.000.000.00-100.00%
SOXX240621P004550002024-01-22 3:08PM EDT455.004.252.103.400.00-501150.00%
SOXX240621P004600002024-02-28 11:03AM EDT460.001.950.000.000.00-200.00%
SOXX240621P004650002024-02-28 11:17AM EDT465.002.020.000.000.00-5500.00%
SOXX240621P004700002024-01-10 11:06AM EDT470.009.723.704.300.00-25450.00%
SOXX240621P004750002024-02-13 4:27PM EDT475.004.950.000.000.00-1000.00%
SOXX240621P004800002024-03-04 10:44AM EDT480.001.510.000.000.00-200.00%
SOXX240621P004850002024-02-12 4:10PM EDT485.004.340.000.000.00-100.00%
SOXX240621P004900002024-03-04 10:30AM EDT490.002.000.000.000.00-200.00%
SOXX240621P004950002024-02-12 11:41AM EDT495.004.750.000.000.00-100.00%
SOXX240621P005000002024-03-01 2:54PM EDT500.002.500.000.000.00-300.00%
SOXX240621P005050002024-03-04 10:44AM EDT505.002.290.000.000.00-200.00%
SOXX240621P005100002024-03-04 12:16PM EDT510.002.600.000.000.00-200.00%
SOXX240621P005150002024-03-01 1:26PM EDT515.003.100.000.000.00-500.00%
SOXX240621P005200002024-02-22 4:04PM EDT520.005.300.000.000.00-200.00%
SOXX240621P005250002024-02-27 2:09PM EDT525.005.230.000.000.00-300.00%
SOXX240621P005300002024-03-04 11:55AM EDT530.003.320.000.000.00-100.00%
SOXX240621P005350002024-02-29 11:10AM EDT535.006.000.000.000.00-100.00%
SOXX240621P005400002024-03-01 12:35PM EDT540.004.700.000.000.00-1000.00%
SOXX240621P005450002024-03-06 12:12PM EDT545.004.390.000.000.00-1000.00%
SOXX240621P005500002024-03-04 11:18AM EDT550.004.720.000.000.00-100.00%
SOXX240621P005550002024-03-01 2:13PM EDT555.005.550.000.000.00-200.00%
SOXX240621P005600002024-03-06 12:33PM EDT560.005.800.000.000.00-100.00%
SOXX240621P005650002024-03-06 10:42AM EDT565.006.200.000.000.00-100.00%
SOXX240621P005700002024-03-05 12:22PM EDT570.007.300.000.000.00-1900.00%
SOXX240621P005750002024-03-04 1:38PM EDT575.006.770.000.000.00-200.00%
SOXX240621P005800002024-03-04 4:51PM EDT580.007.600.000.000.00-500.00%
SOXX240621P005850002024-03-06 11:56AM EDT585.008.040.000.000.00-300.00%
SOXX240621P005900002024-02-27 1:42PM EDT590.0015.750.000.000.00-100.00%
SOXX240621P005950002024-03-01 1:48PM EDT595.0010.650.000.000.00-300.00%
SOXX240621P006000002024-03-06 11:45AM EDT600.0010.750.000.000.00-200.00%
SOXX240621P006050002024-03-01 2:42PM EDT605.0012.200.000.000.00-200.00%
SOXX240621P006100002024-03-01 4:59PM EDT610.0013.000.000.000.00-300.00%
SOXX240621P006150002024-02-29 11:29AM EDT615.0021.770.000.000.00-100.00%
SOXX240621P006200002024-03-06 3:02PM EDT620.0014.630.000.000.00-4000.00%
SOXX240621P006250002024-03-01 11:18AM EDT625.0019.500.000.000.00-200.00%
SOXX240621P006300002024-02-12 4:45PM EDT630.0037.600.000.000.00-100.00%
SOXX240621P006350002024-02-27 1:03PM EDT635.0029.490.000.000.00-300.00%
SOXX240621P006400002024-03-01 4:59PM EDT640.0021.050.000.000.00-200.00%
SOXX240621P006450002024-03-01 1:48PM EDT645.0024.050.000.000.00-300.00%
SOXX240621P006500002024-03-06 11:45AM EDT650.0023.650.000.000.00-100.00%
SOXX240621P006550002024-03-06 1:54PM EDT655.0024.150.000.00+24.15-200.00%
SOXX240621P006600002024-03-06 11:48AM EDT660.0026.900.000.000.00-900.00%
SOXX240621P006650002024-02-26 1:06PM EDT665.0046.500.000.000.00-400.00%
SOXX240621P006700002024-03-06 1:14PM EDT670.0026.200.000.000.00-100.00%
SOXX240621P006750002024-03-06 11:07AM EDT675.0035.840.000.000.00-1100.00%
SOXX240621P006800002024-03-05 2:33PM EDT680.0041.900.000.000.00-4600.00%
SOXX240621P006850002024-03-04 4:31PM EDT685.0036.000.000.000.00-100.00%
SOXX240621P006900002024-03-06 3:15PM EDT690.0040.000.000.000.00-400.00%
SOXX240621P007000002024-03-06 11:55AM EDT700.0045.000.000.00+45.00-300.00%
SOXX240621P007150002023-08-23 1:09PM EDT715.00216.73248.70255.000.00-200.00%
SOXX240621P007200002024-03-01 10:59AM EDT720.0070.300.000.000.00-100.00%
SOXX240621P007250002024-03-01 10:58AM EDT725.0074.200.000.000.00-100.00%
SOXX240621P007550002023-08-24 9:33AM EDT755.00249.70286.10294.600.00-200.00%
SOXX240621P007900002024-03-05 3:58PM EDT790.00126.570.000.000.00-200.00%
SOXX240621P008000002023-08-23 1:10PM EDT800.00301.80331.90339.200.00-400.00%
SOXX240621P008550002024-02-21 10:30AM EDT855.00245.500.000.000.00--00.00%