SOXL - Direxion Daily Semicondct Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXL180817C000750002018-04-30 1:19PM EDT75.0051.6063.9066.400.00-2150.00%
SOXL180817C000800002018-05-16 1:35PM EDT80.0081.6773.2077.200.00-14874.17%
SOXL180817C000900002018-04-30 1:10PM EDT90.0040.5851.6053.600.00-1160.00%
SOXL180817C000950002018-04-18 10:30AM EDT95.0064.3443.3046.800.00-75950.00%
SOXL180817C001000002018-05-02 1:37PM EDT100.0036.6044.2046.100.00-1320.00%
SOXL180817C001050002018-04-24 2:39PM EDT105.0030.6533.5035.700.00-1140.00%
SOXL180817C001100002018-04-19 2:07PM EDT110.0038.9031.0032.400.00-860.00%
SOXL180817C001150002018-04-06 3:50PM EDT115.0035.5434.1037.90-1.16-3.16%11540.00%
SOXL180817C001200002018-05-15 10:01AM EDT120.0042.0039.8042.600.00-19262.62%
SOXL180817C001210002018-04-23 1:15PM EDT121.0026.4123.9025.800.00-5110.00%
SOXL180817C001220002018-01-13 12:52AM EDT122.0055.9052.7056.000.00-147127.54%
SOXL180817C001230002018-04-11 9:33AM EDT123.0038.7041.8045.000.00-2883.40%
SOXL180817C001240002018-03-16 11:52PM EDT124.0078.3546.3050.100.00-21106.52%
SOXL180817C001250002018-05-14 9:32AM EDT125.0046.0043.4045.20+10.00+27.78%47592.68%
SOXL180817C001270001969-12-31 8:00PM EDT127.0029.9045.3048.000.00-020107.08%
SOXL180817C001280002018-05-07 2:40PM EDT128.0029.9336.5038.800.00-11472.50%
SOXL180817C001290002018-04-24 11:51AM EDT129.0023.0020.0022.300.00-2290.00%
SOXL180817C001300002018-05-10 1:35PM EDT130.0037.5035.6037.200.00-110872.64%
SOXL180817C001310002018-05-09 2:11PM EDT131.0033.0034.6036.500.00-2371.74%
SOXL180817C001320002018-04-24 1:30PM EDT132.0018.2818.6020.900.00-120.00%
SOXL180817C001350002018-05-17 9:30AM EDT135.0036.5629.9032.000.00-16263.32%
SOXL180817C001360002018-04-06 4:09PM EDT136.0035.8023.8027.000.00-2250.01%
SOXL180817C001370002018-04-13 1:20PM EDT137.0036.7533.3036.60+9.45+34.62%1183.09%
SOXL180817C001380002018-05-11 11:57PM EDT138.0030.9030.6032.100.00-4471.74%
SOXL180817C001390002018-04-18 9:56AM EDT139.0033.7019.1020.900.00-1232.97%
SOXL180817C001400002018-05-17 2:09PM EDT140.0031.0226.3028.700.00-811261.71%
SOXL180817C001410002018-05-16 10:47AM EDT141.0032.7526.3028.000.00-4962.56%
SOXL180817C001420002018-04-19 3:14PM EDT142.0021.3117.6019.500.00-156336.05%
SOXL180817C001430002018-02-26 12:55PM EDT143.0047.5036.0039.000.00-1111103.40%
SOXL180817C001440002018-05-11 9:32AM EDT144.0028.5026.9028.60+0.90+3.26%1270.64%
SOXL180817C001450002018-05-09 1:20PM EDT145.0023.8026.0028.000.00-1469.84%
SOXL180817C001460002018-04-19 2:23PM EDT146.0019.3016.2018.300.00-1241.11%
SOXL180817C001470002018-04-27 3:18PM EDT147.0013.6012.5014.00-1.00-6.85%1127.71%
SOXL180817C001480002018-02-17 12:58AM EDT148.0033.7033.3036.400.00-11102.12%
SOXL180817C001490002018-05-10 3:12PM EDT149.0026.7723.9026.100.00-2269.91%
SOXL180817C001500002018-05-18 11:20AM EDT150.0023.4922.0023.00-1.43-5.74%27163.09%
SOXL180817C001510002018-04-24 2:23PM EDT151.0011.8011.8012.900.00-1532.39%
SOXL180817C001520002018-04-19 11:14AM EDT152.0016.9014.3015.700.00-1343.61%
SOXL180817C001540002018-05-08 1:56PM EDT154.0016.1021.3022.900.00-4168.09%
SOXL180817C001550002018-05-18 12:35PM EDT155.0020.5018.1020.50-4.20-17.00%93060.33%
SOXL180817C001560002018-05-16 12:30PM EDT156.0023.8017.9020.000.00-11160.66%
SOXL180817C001570002018-05-02 2:29PM EDT157.0010.1612.9014.200.00-13246.59%
SOXL180817C001580002018-05-18 3:54PM EDT158.0018.1217.0018.80-16.68-47.93%13060.09%
SOXL180817C001590002018-05-18 11:20AM EDT159.0018.4016.8018.70-4.00-17.86%1260.99%
SOXL180817C001600002018-05-17 3:05PM EDT160.0021.5016.2017.900.00-26660.07%
SOXL180817C001650002018-05-18 9:55AM EDT165.0015.3113.8015.70-0.99-6.07%19658.98%
SOXL180817C001700002018-05-16 1:34PM EDT170.0016.8312.2013.900.00-15059.21%
SOXL180817C001750002018-05-18 9:49AM EDT175.0012.7010.4012.20-2.90-18.59%129058.67%
SOXL180817C001800002018-05-16 12:08PM EDT180.0012.608.9010.400.00-1128057.85%
SOXL180817C001850002018-05-17 9:30AM EDT185.0010.917.509.000.00-14957.30%
SOXL180817C001900002018-05-11 9:40AM EDT190.009.508.309.70+3.90+69.64%21564.06%
SOXL180817C001950002018-05-17 10:54AM EDT195.009.205.406.800.00-13056.93%
SOXL180817C002000002018-05-09 11:15AM EDT200.005.306.407.100.00-16163.00%
SOXL180817C002050002018-04-05 1:22PM EDT205.008.005.407.500.00-14165.13%
SOXL180817C002100002018-05-15 10:21AM EDT210.005.203.104.400.00-32056.23%
SOXL180817C002150002018-05-09 1:57PM EDT215.004.003.805.000.00-25862.21%
SOXL180817C002200002018-05-15 9:30AM EDT220.003.752.253.200.00-21756.13%
SOXL180817C002250002018-03-28 3:07PM EDT225.006.203.208.600.00-23074.63%
SOXL180817C002300002018-05-15 10:22AM EDT230.002.861.352.450.00-2555.57%
SOXL180817C002350002018-04-27 3:57PM EDT235.001.301.201.900.00-11255.07%
SOXL180817C002400002018-04-19 9:42AM EDT240.002.451.251.800.00-11556.93%
SOXL180817C002450002018-03-01 4:05PM EDT245.006.301.051.600.00-29357.15%
SOXL180817C002500002018-05-17 9:30AM EDT250.002.380.751.950.00-113459.30%
SOXL180817C002550002018-03-29 11:44PM EDT255.003.600.801.700.00-365160.21%
SOXL180817C002600002018-05-08 2:52PM EDT260.001.251.002.000.00-72364.37%
SOXL180817C002650002018-05-09 9:37AM EDT265.001.350.951.850.00-6015565.21%
SOXL180817C002700002018-05-09 9:37AM EDT270.001.000.651.700.00-212964.65%
SOXL180817C002750002018-05-16 9:32AM EDT275.001.200.301.350.00-111962.11%
SOXL180817C002800002018-05-21 10:41AM EDT280.000.650.351.15-0.40-38.10%610562.60%
SOXL180817C002850002018-05-21 9:36AM EDT285.000.600.400.95-0.10-14.29%422262.96%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXL180817P000650002018-05-17 2:04PM EDT65.000.850.601.000.00-8295101.76%
SOXL180817P000700002018-05-17 9:34AM EDT70.001.000.901.300.00-234100.20%
SOXL180817P000750002018-05-17 10:56AM EDT75.001.201.252.500.00-48590104.37%
SOXL180817P000800002018-05-17 9:38AM EDT80.001.601.452.650.00-216198.68%
SOXL180817P000850002018-05-14 10:29AM EDT85.002.241.852.70-5.66-71.65%187293.66%
SOXL180817P000900002018-04-19 10:30AM EDT90.007.308.709.600.00-1307137.83%
SOXL180817P000950002018-03-23 2:41PM EDT95.008.708.7010.30+2.80+47.46%231130.16%
SOXL180817P001000002018-05-18 1:46PM EDT100.004.023.804.90+0.22+5.79%13489.14%
SOXL180817P001050002018-05-07 1:30PM EDT105.008.005.106.400.00-2390.71%
SOXL180817P001100002018-05-17 11:36AM EDT110.004.905.506.800.00-34285.51%
SOXL180817P001150002018-05-16 11:06AM EDT115.006.406.507.900.00-51383.65%
SOXL180817P001200002018-05-18 3:52PM EDT120.008.107.709.20+0.81+11.11%105882.20%
SOXL180817P001210002018-03-26 2:00PM EDT121.0014.8315.2019.900.00-45120.51%
SOXL180817P001220002018-02-06 11:47AM EDT122.0021.8816.1018.200.00-3052116.96%
SOXL180817P001240002018-05-18 10:11AM EDT124.009.508.7010.20-0.50-5.00%22180.62%
SOXL180817P001250002018-05-18 10:37AM EDT125.009.809.0010.60+1.50+18.07%3880.61%
SOXL180817P001260002018-04-24 2:23PM EDT126.0026.0021.6023.100.00-45130.62%
SOXL180817P001280002018-04-27 1:01PM EDT128.0027.9022.6024.000.00-11130.42%
SOXL180817P001300002018-05-09 3:42PM EDT130.0013.7011.4013.500.00-43383.74%
SOXL180817P001310002018-04-20 11:53PM EDT131.0025.3024.2026.000.00-300131.46%
SOXL180817P001350002018-03-29 11:44PM EDT135.0024.5128.0030.000.00-55138.22%
SOXL180817P001380002018-05-11 11:57PM EDT138.0019.8014.1015.600.00-3379.83%
SOXL180817P001390002018-01-13 12:52AM EDT139.0021.0021.9023.300.00-11106.51%
SOXL180817P001400002018-04-24 12:33PM EDT140.0032.5129.1030.900.00-15131.61%
SOXL180817P001420002018-05-14 3:09PM EDT142.0013.6013.2014.60-8.30-37.90%3369.75%
SOXL180817P001450002018-05-10 12:36PM EDT145.0017.2016.7018.600.00-22577.98%
SOXL180817P001470002018-05-01 1:28PM EDT147.0035.5026.3027.700.00-11106.92%
SOXL180817P001480002018-02-03 12:49AM EDT148.0023.5025.9027.900.00-42104.63%
SOXL180817P001500002018-05-08 12:54PM EDT150.0026.1019.0020.700.00-2776.72%
SOXL180817P001510002018-05-18 11:55PM EDT151.0017.2218.2020.400.00-2273.07%
SOXL180817P001540002018-05-16 2:04PM EDT154.0017.8019.7022.000.00-2172.82%
SOXL180817P001550002018-05-18 9:58AM EDT155.0021.2020.2022.50-4.84-18.59%2472.63%
SOXL180817P001570002018-05-18 11:55PM EDT157.0018.5021.1022.500.00-2170.39%
SOXL180817P001590002018-05-18 11:55PM EDT159.0020.7522.4024.500.00-2272.00%
SOXL180817P001600002018-05-10 10:17AM EDT160.0026.0724.0025.800.00-12574.80%
SOXL180817P001650002018-03-19 12:45PM EDT165.0028.5034.7037.500.00-28101.32%
SOXL180817P001700002018-03-14 9:33AM EDT170.0025.0037.5040.700.00-12100.52%
SOXL180817P001750002018-03-23 3:31PM EDT175.0041.0045.2046.900.00-122112.19%
SOXL180817P001800002018-05-11 12:27PM EDT180.0037.0036.0038.70+2.00+5.71%21072.57%
SOXL180817P001850002018-05-17 9:30AM EDT185.0036.2138.5041.700.00-13869.57%
SOXL180817P001900002018-03-14 1:49PM EDT190.0033.8050.0053.700.00-1296.39%
SOXL180817P001950002018-03-13 5:19PM EDT195.0037.8053.5056.800.00-1194.92%
SOXL180817P002000002018-04-17 10:00AM EDT200.0053.3072.5076.500.00-1020145.75%
SOXL180817P002150002017-12-23 12:53AM EDT215.0079.5079.0080.900.00-100125.62%
SOXL180817P002250002018-04-17 11:15AM EDT225.0074.0095.3099.000.00-180155.80%
SOXL180817P002400002018-03-10 12:44AM EDT240.0064.9589.1093.000.00-3390.41%
SOXL180817P002500002018-04-03 2:20PM EDT250.00114.20103.20107.000.00-10111.63%
SOXL180817P002600002018-04-04 4:28PM EDT260.00123.60112.60116.400.00-2121114.14%
SOXL180817P002700002018-04-04 4:28PM EDT270.00132.70137.60142.000.00-1111172.82%
SOXL180817P002750002018-04-09 3:13PM EDT275.00138.60124.20128.400.00-1011107.41%
SOXL180817P002850002018-04-03 11:37AM EDT285.00146.30151.70140.000.00-1121148.95%