Advertisement
Advertisement
U.S. markets close in 3 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily Semiconductor Bull 3X Shares (SOXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.73-0.30 (-2.94%)
As of 12:14PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXL220930C000050002022-09-26 10:51AM EDT5.005.004.754.90-1.75-25.93%1223379.69%
SOXL220930C000065002022-09-26 11:40AM EDT6.503.303.253.35+0.05+1.54%25232.81%
SOXL220930C000070002022-09-26 11:44AM EDT7.002.782.752.86-0.02-0.71%515200.00%
SOXL220930C000075002022-09-26 11:23AM EDT7.502.392.292.38-0.11-4.40%48183.59%
SOXL220930C000080002022-09-26 11:53AM EDT8.001.841.861.93-0.23-11.11%102255174.22%
SOXL220930C000085002022-09-26 11:37AM EDT8.501.511.481.55+0.10+7.09%4399174.22%
SOXL220930C000090002022-09-26 11:55AM EDT9.001.101.111.16-0.19-14.73%468710162.11%
SOXL220930C000095002022-09-26 11:59AM EDT9.500.820.820.84-0.17-17.17%1,8712,225157.42%
SOXL220930C000100002022-09-26 11:56AM EDT10.000.550.540.56-0.16-22.54%6,4134,867146.48%
SOXL220930C000105002022-09-26 11:59AM EDT10.500.380.360.37-0.13-25.49%3,2941,964144.14%
SOXL220930C000110002022-09-26 11:58AM EDT11.000.230.220.24-0.12-34.29%5,6394,547141.80%
SOXL220930C000115002022-09-26 11:58AM EDT11.500.130.130.14-0.08-38.10%2,2192,052138.28%
SOXL220930C000120002022-09-26 11:59AM EDT12.000.070.070.08-0.07-50.00%4,0616,394135.94%
SOXL220930C000125002022-09-26 11:41AM EDT12.500.040.040.05-0.03-42.86%2,6503,072137.50%
SOXL220930C000130002022-09-26 11:52AM EDT13.000.030.020.03-0.01-25.00%1,3764,300137.50%
SOXL220930C000135002022-09-26 11:44AM EDT13.500.010.010.02-0.02-66.67%1,1138,890137.50%
SOXL220930C000140002022-09-26 11:48AM EDT14.000.010.000.01-0.02-66.67%5042,984131.25%
SOXL220930C000145002022-09-26 11:36AM EDT14.500.010.000.02-0.01-50.00%133705153.13%
SOXL220930C000150002022-09-26 11:19AM EDT15.000.010.000.010.00-445,187150.00%
SOXL220930C000155002022-09-26 9:38AM EDT15.500.010.000.020.00-411,031175.00%
SOXL220930C000160002022-09-26 10:12AM EDT16.000.010.000.010.00-19834168.75%
SOXL220930C000165002022-09-23 10:41AM EDT16.500.020.000.000.00-338850.00%
SOXL220930C000170002022-09-26 11:51AM EDT17.000.010.000.010.00-34714187.50%
SOXL220930C000175002022-09-22 11:12AM EDT17.500.020.000.020.00-41295212.50%
SOXL220930C000180002022-09-23 9:31AM EDT18.000.010.000.020.00-5604218.75%
SOXL220930C000185002022-09-23 9:31AM EDT18.500.010.000.000.00-11,20150.00%
SOXL220930C000190002022-09-23 9:32AM EDT19.000.010.000.010.00-101,240218.75%
SOXL220930C000195002022-09-22 11:32AM EDT19.500.010.000.020.00-1111243.75%
SOXL220930C000200002022-09-22 1:42PM EDT20.000.020.000.020.00-20431250.00%
SOXL220930C000205002022-09-22 10:02AM EDT20.500.010.000.000.00-113850.00%
SOXL220930C000210002022-09-19 1:07PM EDT21.000.010.000.000.00-193850.00%
SOXL220930C000215002022-09-15 3:46PM EDT21.500.020.000.010.00-155250.00%
SOXL220930C000220002022-09-15 9:53AM EDT22.000.020.000.020.00-1727281.25%
SOXL220930C000225002022-09-13 11:15AM EDT22.500.020.000.000.00-147450.00%
SOXL220930C000230002022-09-13 11:40AM EDT23.000.020.000.020.00-2155293.75%
SOXL220930C000235002022-09-13 3:32PM EDT23.500.020.000.010.00-152149275.00%
SOXL220930C000240002022-09-21 1:22PM EDT24.000.020.000.010.00-6967287.50%
SOXL220930C000245002022-09-12 9:58AM EDT24.500.020.000.020.00-2107312.50%
SOXL220930C000250002022-09-26 10:37AM EDT25.000.020.000.01+0.01+100.00%2374300.00%
SOXL220930C000260002022-09-23 10:53AM EDT26.000.020.000.030.00-231343.75%
SOXL220930C000270002022-09-19 9:52AM EDT27.000.010.000.020.00-551337.50%
SOXL220930C000280002022-08-31 10:13AM EDT28.000.040.000.030.00-121362.50%
SOXL220930C000290002022-09-08 10:03AM EDT29.000.020.000.030.00-118375.00%
SOXL220930C000300002022-09-02 10:54AM EDT30.000.030.000.020.00-15319368.75%
SOXL220930C000310002022-08-30 12:00PM EDT31.000.050.000.030.00-710393.75%
SOXL220930C000320002022-09-07 2:19PM EDT32.000.010.000.010.00-40134362.50%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXL220930P000050002022-09-26 9:38AM EDT5.000.010.000.020.00-100170256.25%
SOXL220930P000060002022-09-26 10:56AM EDT6.000.010.000.020.00-3496193.75%
SOXL220930P000065002022-09-26 11:03AM EDT6.500.020.000.02-0.02-50.00%6329162.50%
SOXL220930P000070002022-09-26 11:35AM EDT7.000.040.020.030.00-803826160.94%
SOXL220930P000075002022-09-26 11:57AM EDT7.500.050.050.06-0.03-37.50%7861,435157.03%
SOXL220930P000080002022-09-26 11:56AM EDT8.000.100.090.10-0.04-28.57%1,5762,591146.88%
SOXL220930P000085002022-09-26 11:58AM EDT8.500.180.180.19-0.05-21.74%2,4993,194144.92%
SOXL220930P000090002022-09-26 11:58AM EDT9.000.300.310.32-0.04-11.76%1,4232,875140.63%
SOXL220930P000095002022-09-26 11:51AM EDT9.500.520.490.51-0.01-1.89%1,0011,530135.94%
SOXL220930P000100002022-09-26 11:56AM EDT10.000.760.750.77+0.01+1.33%8,7663,133134.38%
SOXL220930P000105002022-09-26 11:54AM EDT10.501.101.031.05+0.04+3.77%1,0191,503122.66%
SOXL220930P000110002022-09-26 11:52AM EDT11.001.481.391.42+0.11+8.03%1373,338115.63%
SOXL220930P000115002022-09-26 11:09AM EDT11.501.811.811.89+0.04+2.26%15863119.53%
SOXL220930P000120002022-09-26 11:07AM EDT12.002.252.262.31+0.05+2.27%2112,141101.56%
SOXL220930P000125002022-09-26 11:41AM EDT12.502.712.682.79+0.09+3.44%48593121.88%
SOXL220930P000130002022-09-26 10:39AM EDT13.002.903.203.30-0.22-7.05%21809145.31%
SOXL220930P000135002022-09-23 1:58PM EDT13.503.903.703.800.00-3798159.38%
SOXL220930P000140002022-09-26 11:39AM EDT14.004.214.204.35+0.18+4.47%2462143.75%
SOXL220930P000145002022-09-26 9:32AM EDT14.504.554.654.75-0.20-4.21%23610.00%
SOXL220930P000150002022-09-26 10:27AM EDT15.004.805.155.25-0.70-12.73%109130.00%
SOXL220930P000155002022-09-26 10:00AM EDT15.505.205.655.80-0.76-12.75%3100210.94%
SOXL220930P000160002022-09-26 11:41AM EDT16.006.226.106.25-0.20-3.12%32810.00%
SOXL220930P000165002022-09-21 2:50PM EDT16.504.206.656.850.00-718275.00%
SOXL220930P000170002022-09-23 10:49AM EDT17.007.147.157.250.00-5610.00%
SOXL220930P000175002022-09-22 9:42AM EDT17.506.647.607.800.00-16253.13%
SOXL220930P000180002022-09-22 2:09PM EDT18.007.648.158.350.00-623307.81%
SOXL220930P000185002022-09-15 10:38AM EDT18.506.248.658.800.00-15271.88%
SOXL220930P000190002022-09-16 10:56AM EDT19.007.309.159.250.00-3000.00%
SOXL220930P000195002022-09-23 12:17PM EDT19.509.989.609.800.00-10290.63%
SOXL220930P000200002022-09-22 3:09PM EDT20.009.4510.1510.300.00-51300.00%
SOXL220930P000205002022-09-07 2:02PM EDT20.507.5910.6010.800.00-60306.25%
SOXL220930P000210002022-09-20 3:24PM EDT21.009.2011.1511.300.00-101315.63%
SOXL220930P000215002022-09-16 2:07PM EDT21.509.8711.6011.800.00-20321.88%
SOXL220930P000220002022-09-19 11:35AM EDT22.0010.0312.1012.300.00-10331.25%
SOXL220930P000225002022-08-26 10:24AM EDT22.505.0012.4512.650.00-100.00%
SOXL220930P000230002022-09-06 12:43PM EDT23.0010.3513.2013.350.00-10293.75%
SOXL220930P000235002022-08-30 3:58PM EDT23.509.2013.6513.800.00-20350.00%
SOXL220930P000240002022-09-08 12:56PM EDT24.0010.7314.1514.300.00-40359.38%
SOXL220930P000245002022-08-16 2:41PM EDT24.504.9512.5012.700.00-770.00%
SOXL220930P000250002022-09-16 2:59PM EDT25.0013.1515.1015.300.00-10371.88%
SOXL220930P000260002022-09-01 2:47PM EDT26.0013.0516.1516.350.00-30439.06%
SOXL220930P000270002022-09-21 9:42AM EDT27.0015.1317.1517.350.00-10451.56%
SOXL220930P000280002022-08-19 11:00AM EDT28.009.1515.8516.050.00-200.00%
Advertisement
Advertisement