Mail

New Zealand markets closed

NZX 50
11,675.99
-59.72(-0.51%)
NZD/USD
0.6105
-0.0004(-0.06%)
ALL ORDS
8,120.20
-11.90(-0.15%)
OIL
79.16
-0.64(-0.80%)
GOLD
2,419.40
-19.10(-0.78%)

iShares Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

233.26

+5.02

(+2.20%)

At close: 04:00PM EDT

232.97

-0.29

(-0.12%)

Pre-market:

04:50AM EDT

In the money

Show:ListStraddle

Calls

21 June 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	76.67	0.07	0.00	-	-	-
-	-	-	-	-	80.00	0.56	0.00	-	-	-
-	-	-	-	-	81.67	0.33	0.00	-	-	-
-	-	-	-	-	83.33	0.14	0.00	-	-	-
72.07	0.00	-	-	-	85.00	1.00	0.00	-	-	-
-	-	-	-	-	86.67	0.75	0.00	-	-	-
-	-	-	-	-	88.33	1.00	0.00	-	-	-
-	-	-	-	-	90.00	0.60	0.00	-	-	-
-	-	-	-	-	91.67	0.12	0.00	-	-	-
-	-	-	-	-	93.33	1.13	0.00	-	-	-
-	-	-	-	-	95.00	0.18	0.00	-	-	-
-	-	-	-	-	96.67	0.20	0.00	-	-	-
-	-	-	-	-	98.33	1.82	0.00	-	-	-
-	-	-	-	-	100.00	0.05	0.00	-	-	99
-	-	-	-	-	101.67	2.12	0.00	-	-	-
-	-	-	-	-	103.33	1.87	0.00	-	-	-
-	-	-	-	-	105.00	1.43	0.00	-	-	-
-	-	-	-	-	106.67	0.15	0.00	-	-	-
-	-	-	-	-	108.33	0.30	0.00	-	-	-
-	-	-	-	-	110.00	2.57	0.00	-	-	-
-	-	-	-	-	111.67	2.73	0.00	-	-	-
85.01	0.00	-	-	-	113.33	2.87	0.00	-	-	-
-	-	-	-	-	115.00	3.13	0.00	-	-	-
72.84	0.00	-	-	-	116.67	0.17	0.00	-	-	36
-	-	-	-	-	118.33	0.33	0.00	-	-	-
-	-	-	-	-	120.00	4.67	0.00	-	-	-
-	-	-	-	-	121.67	1.23	0.00	-	-	-
-	-	-	-	-	123.33	4.70	0.00	-	-	-
-	-	-	-	-	125.00	1.43	0.00	-	-	-
37.27	0.00	-	-	-	126.67	0.30	0.00	-	3	51
-	-	-	-	-	128.33	5.10	0.00	-	-	-
-	-	-	-	-	130.00	0.63	0.00	-	-	-
-	-	-	-	-	131.67	5.63	0.00	-	-	-
92.00	0.00	-	5	31	133.33	2.30	0.00	-	-	0
-	-	-	-	-	135.00	1.13	0.00	-	-	-
-	-	-	-	-	136.67	0.15	0.00	-	3	1,605
-	-	-	-	-	138.33	1.77	0.00	-	-	-
97.62	0.00	-	-	6	140.00	0.10	0.00	-	7	0
34.57	0.00	-	-	-	141.67	2.17	0.00	-	-	-
50.81	0.00	-	-	-	143.33	0.15	0.00	-	21	0
31.87	0.00	-	-	-	145.00	1.70	0.00	-	-	-
53.35	0.00	-	-	-	146.67	0.05	0.00	-	2	0
36.27	0.00	-	-	-	148.33	0.86	0.00	-	-	0
54.27	0.00	-	-	-	150.00	0.05	0.00	-	1	0
74.25	0.00	-	3	6	151.67	1.42	0.00	-	-	-
57.55	0.00	-	-	246	153.33	0.65	0.00	-	-	15
30.17	0.00	-	-	-	155.00	0.12	0.00	-	5	0
17.05	0.00	-	-	-	156.67	0.40	0.00	-	2	114
71.10	0.00	-	-	3	158.33	0.45	0.00	-	3	153
42.70	0.00	-	-	0	160.00	0.26	0.00	-	3	0
27.24	0.00	-	-	-	161.67	0.25	0.00	-	-	0
25.62	0.00	-	-	-	163.33	0.77	0.00	-	49	49
62.45	0.00	-	-	0	165.00	0.25	0.00	-	5	0
56.30	0.00	-	15	105	166.67	0.50	0.00	-	6	0
22.29	0.00	-	-	-	168.33	0.28	0.00	-	4	0
65.00	0.00	-	1	0	170.00	0.10	0.00	-	53	0
56.00	0.00	-	3	39	171.67	1.05	0.00	-	4	0
29.17	0.00	-	10	33	173.33	0.90	0.00	-	18	0
56.50	0.00	-	3	0	175.00	0.27	0.00	-	5	0
28.30	0.00	-	1	113	176.67	0.25	0.00	-	1	0
27.10	0.00	-	3	0	178.33	1.30	0.00	-	28	0
50.60	0.00	-	3	0	180.00	0.32	0.00	-	8	0
23.70	0.00	-	4	0	181.67	0.36	0.00	-	4	0
23.10	0.00	-	1	117	183.33	1.50	0.00	-	5	0
27.33	0.00	-	18	0	185.00	0.39	0.00	-	12	0
34.01	0.00	-	1	0	186.67	0.72	0.00	-	1	0
19.40	0.00	-	1	0	188.33	0.48	0.00	-	1	0
20.90	0.00	-	2	0	190.00	0.56	0.00	-	4	0
17.40	0.00	-	1	0	191.67	0.67	0.00	-	4	0
18.70	0.00	-	7	0	193.33	0.36	0.00	-	11	0
34.25	0.00	-	2	0	195.00	0.36	0.00	-	5	0
14.40	0.00	-	1	0	196.67	1.08	0.00	-	2	0
12.10	0.00	-	2	0	198.33	0.38	0.00	-	3	0
29.70	0.00	-	2	0	200.00	0.51	0.00	-	31	0
23.24	0.00	-	2	0	201.67	0.55	0.00	-	6	0
22.23	0.00	-	3	0	203.33	0.65	0.00	-	2	0
18.86	0.00	-	1	0	205.00	0.71	0.00	-	35	0
25.50	0.00	-	202	0	206.67	0.94	0.00	-	4	0
26.00	0.00	-	10	0	208.33	0.98	0.00	-	3	0
21.50	0.00	-	1	0	210.00	1.09	0.00	-	91	0
22.80	0.00	-	2	0	211.67	1.10	0.00	-	40	0
20.70	0.00	-	1	0	213.33	1.45	0.00	-	501	0
20.07	0.00	-	3	0	215.00	1.65	0.00	-	34	0
14.10	0.00	-	24	0	216.67	1.70	0.00	-	55	0
12.60	0.00	-	42	0	218.33	2.20	0.00	-	2	0
16.90	0.00	-	3	0	220.00	2.51	0.00	-	530	0
14.89	0.00	-	12	0	221.67	3.09	0.00	-	4	0
14.00	0.00	-	5	0	223.33	3.35	0.00	-	20	0
12.40	0.00	-	34	0	225.00	3.85	0.00	-	394	0
11.50	0.00	-	20	0	226.67	4.40	0.00	-	8	0
10.63	0.00	-	3	0	228.33	5.00	0.00	-	27	0
9.54	0.00	-	53	0	230.00	5.04	0.00	-	69	0
9.20	0.00	-	40	0	231.67	5.50	0.00	-	20	0
7.53	0.00	-	46	0	233.33	7.10	0.00	-	6	0
7.10	0.00	-	78	0	235.00	7.90	0.00	-	2	0
5.99	0.00	-	7	0	236.67	16.46	0.00	-	3	0
5.40	0.00	-	24	0	238.33	11.70	0.00	-	8	0
4.80	0.00	-	69	0	240.00	12.99	0.00	-	2	0
4.33	0.00	-	5	0	241.67	21.20	0.00	-	6	9
3.60	0.00	-	3	0	243.33	24.10	0.00	-	1	7
3.19	0.00	-	37	0	245.00	27.56	0.00	-	2	14
2.45	0.00	-	1	0	246.67	26.10	0.00	-	1	0
2.26	0.00	-	1	0	248.33	27.20	0.00	-	25	12
2.15	0.00	-	59	0	250.00	27.15	0.00	-	1	3
2.09	0.00	-	1	0	251.67	83.23	0.00	-	-	-
0.98	0.00	-	20	0	253.33	-	-	-	-	-
1.35	0.00	-	29	0	255.00	31.80	0.00	-	3	0
1.11	0.00	-	4	0	256.67	-	-	-	-	-
1.02	0.00	-	19	0	258.33	33.80	0.00	-	-	0
0.86	0.00	-	2	0	260.00	29.80	0.00	-	2	0
0.53	0.00	-	78	0	261.67	38.70	0.00	-	2	0
0.59	0.00	-	1	0	263.33	40.70	0.00	-	1	0
0.50	0.00	-	25	0	265.00	3.00	0.00	-	3	2
6.70	0.00	-	-	24	266.67	100.60	0.00	-	-	-
0.15	0.00	-	1	0	268.33	-	-	-	-	-
0.31	0.00	-	5	0	270.00	44.75	0.00	-	2	0
0.15	0.00	-	-	0	271.67	-	-	-	-	-
0.47	0.00	-	-	0	273.33	-	-	-	-	-
0.15	0.00	-	1	0	275.00	0.35	0.00	-	4	5
1.50	0.00	-	20	0	278.33	-	-	-	-	-
0.15	0.00	-	2	0	280.00	56.00	0.00	-	26	0
1.00	0.00	-	5	469	281.67	-	-	-	-	-
2.55	0.00	-	-	12	283.33	-	-	-	-	-
0.65	0.00	-	2	9	285.00	0.55	0.00	-	1	0
1.30	0.00	-	5	11	288.33	-	-	-	-	-
2.70	0.00	-	1	25	290.00	0.61	0.00	-	10	31
0.80	0.00	-	-	6	295.00	5.47	0.00	-	11	11
2.66	0.00	-	-	1	296.67	-	-	-	-	-
0.10	0.00	-	8	0	300.00	0.65	0.00	-	1	33
0.79	0.00	-	-	0	301.67	-	-	-	-	-
0.25	0.00	-	-	300	303.33	-	-	-	-	-
-	-	-	-	-	305.00	6.36	0.00	-	5	25
0.70	0.00	-	80	0	306.67	-	-	-	-	-
0.13	0.00	-	-	12	308.33	-	-	-	-	-
0.12	0.00	-	-	3	310.00	5.60	0.00	-	3	7
-	-	-	-	-	315.00	4.30	0.00	-	1	6
-	-	-	-	-	320.00	0.45	0.00	-	10	10
-	-	-	-	-	325.00	0.90	0.00	-	10	10
0.85	0.00	-	1	0	330.00	7.70	0.00	-	-	4
-	-	-	-	-	335.00	8.20	0.00	-	-	4
255.05	0.00	-	1	0	340.00	8.60	0.00	-	-	4
0.30	0.00	-	2	7	341.67	-	-	-	-	-
-	-	-	-	-	345.00	9.40	0.00	-	-	3
218.50	0.00	-	1	1	350.00	0.50	0.00	-	1	0
-	-	-	-	-	355.00	0.98	0.00	-	2	7
-	-	-	-	-	360.00	14.00	0.00	-	15	18
-	-	-	-	-	365.00	3.70	0.00	-	1	10
-	-	-	-	-	370.00	14.10	0.00	-	24	27
-	-	-	-	-	375.00	4.30	0.00	-	2	3
111.80	0.00	-	2	0	380.00	0.40	0.00	-	1	0
-	-	-	-	-	385.00	15.30	0.00	-	16	17
-	-	-	-	-	390.00	1.88	0.00	-	2	33
-	-	-	-	-	395.00	16.90	0.00	-	-	2
213.55	0.00	-	3	0	400.00	0.75	0.00	-	4	0
-	-	-	-	-	405.00	3.40	0.00	-	1	5
-	-	-	-	-	410.00	3.00	0.00	-	7	535
-	-	-	-	-	415.00	5.30	0.00	-	9	11
93.10	0.00	-	-	2	420.00	0.75	0.00	-	2	0
103.70	0.00	-	-	2	425.00	6.50	0.00	-	6	6
152.42	0.00	-	28	6	430.00	1.45	0.00	-	5	0
95.60	0.00	-	-	6	435.00	5.10	0.00	-	4	9
160.05	0.00	-	1	7	440.00	3.30	0.00	-	3	110
108.80	0.00	-	8	28	445.00	5.80	0.00	-	5	13
162.82	0.00	-	20	36	450.00	1.17	0.00	-	1	0
73.62	0.00	-	1	1	455.00	4.25	0.00	-	50	115
172.65	0.00	-	30	0	460.00	1.95	0.00	-	2	0
90.52	0.00	-	4	3	465.00	2.02	0.00	-	55	0
51.15	0.00	-	1	8	470.00	9.72	0.00	-	25	45
213.31	0.00	-	1	0	475.00	4.95	0.00	-	10	0
109.62	0.00	-	28	7	480.00	1.51	0.00	-	2	0
81.71	0.00	-	2	1	485.00	4.34	0.00	-	1	0
76.85	0.00	-	5	5	490.00	2.00	0.00	-	2	0
97.39	0.00	-	2	3	495.00	4.75	0.00	-	1	0
157.62	0.00	-	2	0	500.00	2.50	0.00	-	3	0
66.87	0.00	-	2	4	505.00	2.29	0.00	-	2	0
187.80	0.00	-	2	0	510.00	2.60	0.00	-	2	0
183.41	0.00	-	5	0	515.00	3.10	0.00	-	5	0
178.65	0.00	-	3	0	520.00	5.30	0.00	-	2	0
174.43	0.00	-	1	0	525.00	5.23	0.00	-	3	0
169.71	0.00	-	1	0	530.00	3.32	0.00	-	1	0
148.67	0.00	-	5	0	535.00	6.00	0.00	-	1	0
83.00	0.00	-	1	13	540.00	4.70	0.00	-	10	0
51.54	0.00	-	6	8	545.00	4.39	0.00	-	10	0
44.20	0.00	-	1	39	550.00	4.72	0.00	-	1	0
86.10	0.00	-	11	0	555.00	5.55	0.00	-	2	0
99.20	0.00	-	1	0	560.00	5.80	0.00	-	1	0
91.56	0.00	-	2	0	565.00	6.20	0.00	-	1	0
122.55	0.00	-	1	0	570.00	7.30	0.00	-	19	0
81.50	0.00	-	5	0	575.00	6.77	0.00	-	2	0
66.37	0.00	-	1	11	580.00	7.60	0.00	-	5	0
104.43	0.00	-	3	0	585.00	8.04	0.00	-	3	0
73.33	0.00	-	3	0	590.00	15.75	0.00	-	1	0
69.55	0.00	-	1	0	595.00	10.65	0.00	-	3	0
91.70	0.00	-	2	0	600.00	10.75	0.00	-	2	0
64.60	0.00	-	1	0	605.00	12.20	0.00	-	2	0
67.92	0.00	-	1	0	610.00	13.00	0.00	-	3	0
75.00	0.00	-	1	0	615.00	21.77	0.00	-	1	0
73.35	0.00	-	1	0	620.00	14.63	0.00	-	40	0
69.90	0.00	-	1	0	625.00	19.50	0.00	-	2	0
75.26	0.00	-	2	0	630.00	37.60	0.00	-	1	0
80.10	0.00	-	4	0	635.00	29.49	0.00	-	3	0
77.30	0.00	-	3	0	640.00	21.05	0.00	-	2	0
73.76	0.00	-	7	0	645.00	24.05	0.00	-	3	0
71.96	0.00	-	9	0	650.00	23.65	0.00	-	1	0
40.72	0.00	-	4	0	655.00	24.15	+24.15	-	2	0
54.90	0.00	-	4	0	660.00	26.90	0.00	-	9	0
47.70	0.00	-	1	0	665.00	46.50	0.00	-	4	0
58.33	0.00	-	2	0	670.00	26.20	0.00	-	1	0
45.24	0.00	-	2	0	675.00	35.84	0.00	-	11	0
39.44	0.00	-	12	0	680.00	41.90	0.00	-	46	0
37.60	0.00	-	52	0	685.00	36.00	0.00	-	1	0
47.44	0.00	-	2	0	690.00	40.00	0.00	-	4	0
44.17	0.00	-	1	0	695.00	-	-	-	-	-
40.95	0.00	-	12	0	700.00	45.00	+45.00	-	3	0
5.80	0.00	-	-	1	705.00	-	-	-	-	-
38.31	0.00	-	2	0	710.00	-	-	-	-	-
29.00	0.00	-	7	0	715.00	216.73	0.00	-	2	0
35.47	0.00	-	1	0	720.00	70.30	0.00	-	1	0
14.00	0.00	-	1	0	725.00	74.20	0.00	-	1	0
32.10	0.00	-	1	0	730.00	-	-	-	-	-
12.22	0.00	-	4	0	735.00	-	-	-	-	-
26.50	0.00	-	20	0	740.00	-	-	-	-	-
25.07	0.00	-	1	0	750.00	-	-	-	-	-
18.10	0.00	-	14	0	755.00	249.70	0.00	-	2	0
18.40	0.00	-	7	0	760.00	-	-	-	-	-
17.30	0.00	-	36	0	765.00	-	-	-	-	-
16.70	0.00	-	13	0	770.00	-	-	-	-	-
15.60	0.00	-	6	0	775.00	-	-	-	-	-
14.70	0.00	-	5	0	780.00	-	-	-	-	-
11.40	0.00	-	3	0	790.00	126.57	0.00	-	2	0
1.10	0.00	-	1	1	800.00	301.80	0.00	-	4	0
12.60	0.00	-	2	0	810.00	-	-	-	-	-
11.85	+11.85	-	6	0	815.00	-	-	-	-	-
6.93	0.00	-	1	0	825.00	-	-	-	-	-
8.00	+8.00	-	3	0	840.00	-	-	-	-	-
7.90	0.00	-	1	0	845.00	-	-	-	-	-
7.64	0.00	-	1	0	850.00	-	-	-	-	-
-	-	-	-	-	855.00	245.50	0.00	-	-	0
5.90	0.00	-	1	0	865.00	-	-	-	-	-
5.60	0.00	-	1	0	870.00	-	-	-	-	-
2.59	+2.59	-	-	0	900.00	-	-	-	-	-
2.38	0.00	-	2	0	905.00	-	-	-	-	-
0.40	0.00	-	-	0	925.00	-	-	-	-	-
0.35	0.00	-	-	0	930.00	-	-	-	-	-