SOXL - Direxion Daily Semicondct Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXL180921C001050002018-08-17 11:48PM EDT105.0037.7038.2039.900.00-10086.21%
SOXL180921C001150002018-08-17 11:48PM EDT115.0030.4529.7030.700.00-2078.26%
SOXL180921C001200002018-08-17 11:52AM EDT120.0024.5125.1026.60-11.74-32.39%51973.30%
SOXL180921C001250002018-08-17 3:05PM EDT125.0022.6021.2022.90-21.55-48.81%205271.42%
SOXL180921C001300002018-08-17 2:35PM EDT130.0018.8017.5018.80-2.93-13.48%61567.13%
SOXL180921C001350002018-08-17 10:21AM EDT135.0013.2014.6015.50-4.00-23.26%1011266.32%
SOXL180921C001400002018-08-17 3:53PM EDT140.0012.1011.8012.30-4.90-28.82%512664.10%
SOXL180921C001420002018-08-17 3:55PM EDT142.0011.0010.4011.40-7.90-41.80%103562.95%
SOXL180921C001430002018-08-17 11:48PM EDT143.0010.409.8010.800.00-21762.11%
SOXL180921C001440002018-08-17 3:08PM EDT144.0010.009.4010.30-3.00-23.08%61362.06%
SOXL180921C001450002018-08-17 3:59PM EDT145.009.308.909.60-4.73-33.71%406061.06%
SOXL180921C001460002018-08-17 3:24PM EDT146.008.808.509.20-2.78-24.01%31461.13%
SOXL180921C001470002018-08-17 11:48PM EDT147.006.997.708.800.00-8459.96%
SOXL180921C001480002018-08-17 3:04PM EDT148.007.907.708.20-3.35-29.78%31460.45%
SOXL180921C001490002018-08-16 12:17PM EDT149.0011.207.107.800.00-6659.68%
SOXL180921C001500002018-08-17 3:28PM EDT150.007.076.707.40-1.43-16.82%7921559.41%
SOXL180921C001510002018-08-17 2:31PM EDT151.006.706.007.00-7.00-51.09%11458.17%
SOXL180921C001520002018-08-17 2:53PM EDT152.006.335.906.60-1.97-23.73%11158.63%
SOXL180921C001530002018-08-16 12:42PM EDT153.008.805.306.200.00-22257.50%
SOXL180921C001540002018-08-17 3:28PM EDT154.005.205.305.90-2.50-32.47%42658.41%
SOXL180921C001550002018-08-17 3:57PM EDT155.005.304.705.50-2.95-35.76%296557.08%
SOXL180921C001560002018-08-17 10:26AM EDT156.004.034.605.10-2.97-42.43%51057.21%
SOXL180921C001570002018-08-15 3:59PM EDT157.007.004.204.900.00-11556.96%
SOXL180921C001580002018-08-17 11:28AM EDT158.003.773.804.60-3.13-45.36%22956.29%
SOXL180921C001590002018-08-17 11:50AM EDT159.003.703.804.30-13.20-78.11%1556.86%
SOXL180921C001600002018-08-17 3:55PM EDT160.003.803.504.00-1.70-30.91%93856.35%
SOXL180921C001610002018-08-17 9:35AM EDT161.003.433.303.80-1.57-31.40%1756.43%
SOXL180921C001620002018-08-17 10:47AM EDT162.002.753.103.50-2.45-47.12%8356.09%
SOXL180921C001630002018-08-17 3:45PM EDT163.003.002.853.30-1.40-31.82%42355.85%
SOXL180921C001640002018-08-17 11:39AM EDT164.002.572.603.10-1.98-43.52%201455.52%
SOXL180921C001650002018-08-17 3:07PM EDT165.002.612.602.85-1.65-38.73%215055.88%
SOXL180921C001660002018-08-17 11:10AM EDT166.002.252.252.65-4.45-66.42%11454.96%
SOXL180921C001670002018-08-10 1:27PM EDT167.006.605.907.00-5.63-46.03%2484.95%
SOXL180921C001690002018-08-10 11:58PM EDT169.0012.305.306.400.00-101083.86%
SOXL180921C001700002018-08-17 10:48AM EDT170.002.161.702.05-0.64-22.86%33954.81%
SOXL180921C001710002018-08-13 11:01AM EDT171.006.201.551.900.00-2254.52%
SOXL180921C001720002018-08-15 9:31AM EDT172.003.501.451.800.00-1654.64%
SOXL180921C001730002018-08-17 3:53PM EDT173.001.651.351.65-3.65-68.87%2254.43%
SOXL180921C001750002018-08-17 2:29PM EDT175.001.401.301.50-0.60-30.00%262655.47%
SOXL180921C001760002018-08-15 12:17PM EDT176.002.351.051.450.00-101654.79%
SOXL180921C001800002018-08-17 1:06PM EDT180.000.940.751.15-0.79-45.66%205654.86%
SOXL180921C001810002018-08-13 12:33PM EDT181.003.150.701.050.00-11154.71%
SOXL180921C001820002018-08-17 11:48PM EDT182.001.500.651.000.00-2254.88%
SOXL180921C001840002018-08-10 11:58PM EDT184.007.102.102.900.00-1176.14%
SOXL180921C001850002018-08-17 2:07PM EDT185.000.750.550.85-0.25-25.00%21955.49%
SOXL180921C001860002018-08-13 12:33PM EDT186.002.390.500.800.00-12355.47%
SOXL180921C001870002018-08-13 9:43AM EDT187.002.160.450.750.00-20255.37%
SOXL180921C001880002018-08-17 10:48AM EDT188.001.090.500.75+0.09+9.00%31656.67%
SOXL180921C001900002018-08-15 11:13AM EDT190.000.850.350.650.00-32455.76%
SOXL180921C001930002018-08-03 11:46PM EDT193.003.903.003.400.00-101091.77%
SOXL180921C001950002018-08-17 1:21PM EDT195.000.450.250.55-0.69-60.53%63057.23%
SOXL180921C002000002018-08-16 3:50PM EDT200.000.440.000.450.00-41555.32%
SOXL180921C002050002018-08-16 3:54PM EDT205.000.360.000.350.00-53456.45%
SOXL180921C002100002018-08-17 9:54AM EDT210.000.280.100.65-0.27-49.09%1366.89%
SOXL180921C002200002018-08-16 12:54PM EDT220.000.260.000.600.00-15770.70%
SOXL180921C002350002018-08-15 10:35AM EDT235.000.200.000.450.00-23276.07%
SOXL180921C002400002018-08-13 9:43AM EDT240.000.150.000.500.00-27079.79%
SOXL180921C002450002018-08-14 9:38AM EDT245.000.200.000.300.00-26576.95%
SOXL180921C002550002018-08-13 2:07PM EDT255.000.200.000.300.00-318481.64%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXL180921P000750002018-08-17 3:40PM EDT75.000.250.100.300.00-212899.61%
SOXL180921P000800002018-08-17 3:02PM EDT80.000.360.250.60-0.14-28.00%297102.25%
SOXL180921P000850002018-08-17 3:15PM EDT85.000.450.350.65-0.33-42.31%19095.56%
SOXL180921P000900002018-08-17 3:04PM EDT90.000.740.601.00-0.19-20.43%511694.92%
SOXL180921P000950002018-08-17 12:33PM EDT95.001.050.851.10-0.15-12.50%146989.36%
SOXL180921P001000002018-08-17 3:04PM EDT100.001.241.151.40-0.34-21.52%610885.45%
SOXL180921P001050002018-08-17 3:28PM EDT105.001.721.551.85-0.39-18.48%26982.30%
SOXL180921P001100002018-08-17 3:53PM EDT110.002.001.902.25-0.10-4.76%157677.26%
SOXL180921P001150002018-08-17 3:45PM EDT115.002.772.552.90-0.13-4.48%1510974.22%
SOXL180921P001200002018-08-17 3:59PM EDT120.003.703.504.000.00-2220072.97%
SOXL180921P001250002018-08-17 3:28PM EDT125.004.764.504.80+0.46+10.70%2417268.91%
SOXL180921P001300002018-08-17 2:42PM EDT130.006.105.806.20+0.10+1.67%2224766.54%
SOXL180921P001350002018-08-17 3:59PM EDT135.007.507.507.80+2.40+47.06%795464.23%
SOXL180921P001400002018-08-17 3:54PM EDT140.009.409.309.80+0.80+9.30%551,80961.52%
SOXL180921P001420002018-08-17 3:46PM EDT142.0010.2010.1010.70+0.20+2.00%543760.40%
SOXL180921P001430002018-08-17 3:54PM EDT143.0010.7010.5011.00+1.64+18.10%29859.28%
SOXL180921P001440002018-08-17 10:32AM EDT144.0013.7911.0011.70+3.29+31.33%31859.52%
SOXL180921P001450002018-08-17 3:09PM EDT145.0011.7411.4012.30+0.73+6.63%307559.10%
SOXL180921P001460002018-08-16 1:15PM EDT146.0010.7212.0013.200.00-121960.03%
SOXL180921P001470002018-08-17 3:24PM EDT147.0012.7812.5013.30+0.78+6.50%101458.28%
SOXL180921P001490002018-08-10 11:58PM EDT149.0010.5010.5011.600.00-2043.13%
SOXL180921P001500002018-08-17 11:56AM EDT150.0016.3514.1015.20+3.35+25.77%168657.41%
SOXL180921P001510002018-08-10 11:58PM EDT151.007.2511.5012.500.00-1140.17%
SOXL180921P001520002018-08-17 11:49PM EDT152.0019.6015.4016.400.00-10056.89%
SOXL180921P001540002018-08-14 9:49AM EDT154.0012.0016.6017.800.00-3456.31%
SOXL180921P001550002018-08-16 12:21PM EDT155.0014.7717.2018.500.00-14755.88%
SOXL180921P001560002018-08-14 1:05PM EDT156.0012.9017.9019.200.00-21355.69%
SOXL180921P001570002018-08-10 11:58PM EDT157.009.2014.3015.500.00-2125.68%
SOXL180921P001580002018-08-10 11:58PM EDT158.009.1814.8016.000.00-3317.19%
SOXL180921P001600002018-08-17 11:37AM EDT160.0024.0020.7022.20+9.60+66.67%12954.68%
SOXL180921P001630002018-08-03 9:31AM EDT163.0016.4714.2015.00-3.08-15.75%130.00%
SOXL180921P001640002018-08-17 9:31AM EDT164.0027.7023.9025.20+11.13+67.17%10153.64%
SOXL180921P001650002018-08-17 3:56PM EDT165.0025.0824.5025.90+7.98+46.67%41752.10%
SOXL180921P001700002018-08-17 2:34PM EDT170.0029.8328.6030.20+16.33+120.96%141550.71%
SOXL180921P001730002018-08-15 11:09AM EDT173.0032.4031.5033.000.00-1152.37%
SOXL180921P001800002018-08-15 12:00PM EDT180.0038.2837.5039.400.00-13161.30%
SOXL180921P002000002018-08-15 12:00PM EDT200.0057.2356.7060.200.00-1463.62%