NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Semiconductor Bear 3X Shares (SOXS)

37.44 -2.17 (-5.48%)
At close: April 25 at 4:00 PM EDT
37.51 +0.07 (+0.19%)
Pre-Market: 7:15 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SOXS240426C00001000 4/4/2024 7:29 PM 1 2.55 2.35 3.05 0.00 0.00% 1 1 0.00%
SOXS240426C00002000 4/12/2024 2:43 PM 2 1.47 1.36 1.75 0.25 20.49% 2 5 0.00%
SOXS240426C00002500 4/12/2024 7:00 PM 2.5 1.05 0.80 1.61 0.29 38.16% 20 73 0.00%
SOXS240426C00003000 4/12/2024 7:51 PM 3 0.58 0.55 0.60 0.20 52.63% 393 680 0.00%
SOXS240426C00003500 4/12/2024 7:59 PM 3.5 0.26 0.26 0.27 0.14 116.67% 5,709 6,416 0.00%
SOXS240426C00004000 4/12/2024 7:52 PM 4 0.10 0.09 0.10 0.07 233.33% 607 2,494 0.00%
SOXS240426C00004500 4/12/2024 7:50 PM 4.5 0.04 0.03 0.05 0.02 100.00% 386 748 0.00%
SOXS240426C00005000 4/12/2024 6:49 PM 5 0.02 0.02 0.03 -0.01 -33.33% 38 567 0.00%
SOXS240426C00005500 4/10/2024 7:11 PM 5.5 0.03 0.00 0.19 0.00 0.00% 25 90 0.00%
SOXS240426C00006000 3/27/2024 5:44 PM 6 0.02 0.00 0.07 0.00 0.00% 1 11 0.00%
SOXS240426C00006500 3/18/2024 2:27 PM 6.5 0.06 0.00 0.75 0.00 0.00% 2 42 0.00%
SOXS240426C00033500 4/22/2024 5:55 PM 33.5 10.00 0.00 0.00 0.00 0.00% 26 11 0.00%
SOXS240426C00034500 4/25/2024 5:40 PM 34.5 3.20 0.00 0.00 0.00 0.00% 1 2 0.00%
SOXS240426C00035000 4/25/2024 5:01 PM 35 3.25 0.00 0.00 0.00 0.00% 12 27 0.00%
SOXS240426C00035500 4/25/2024 7:09 PM 35.5 2.02 0.00 0.00 0.00 0.00% 6 23 0.00%
SOXS240426C00036000 4/25/2024 7:40 PM 36 1.75 0.00 0.00 0.00 0.00% 45 39 0.00%
SOXS240426C00036500 4/25/2024 7:58 PM 36.5 1.55 0.00 0.00 0.00 0.00% 79 38 0.00%
SOXS240426C00037000 4/25/2024 7:54 PM 37 1.35 0.00 0.00 0.00 0.00% 348 177 0.00%
SOXS240426C00037500 4/25/2024 7:57 PM 37.5 0.99 0.00 0.00 0.00 0.00% 154 47 1.56%
SOXS240426C00038000 4/25/2024 7:59 PM 38 0.71 0.00 0.00 0.00 0.00% 658 269 12.50%
SOXS240426C00038500 4/25/2024 7:57 PM 38.5 0.60 0.00 0.00 0.00 0.00% 395 208 12.50%
SOXS240426C00039000 4/25/2024 7:23 PM 39 0.29 0.00 0.00 0.00 0.00% 624 347 25.00%
SOXS240426C00039500 4/25/2024 7:59 PM 39.5 0.32 0.00 0.00 0.00 0.00% 514 226 25.00%
SOXS240426C00040000 4/25/2024 7:57 PM 40 0.26 0.00 0.00 0.00 0.00% 718 414 25.00%
SOXS240426C00040500 4/25/2024 7:59 PM 40.5 0.18 0.00 0.00 0.00 0.00% 334 236 50.00%
SOXS240426C00041000 4/25/2024 7:34 PM 41 0.09 0.00 0.00 0.00 0.00% 467 325 50.00%
SOXS240426C00041500 4/25/2024 7:12 PM 41.5 0.10 0.00 0.00 0.00 0.00% 172 218 50.00%
SOXS240426C00042000 4/25/2024 7:35 PM 42 0.05 0.00 0.00 0.00 0.00% 187 118 50.00%
SOXS240426C00042500 4/25/2024 6:33 PM 42.5 0.07 0.00 0.00 0.00 0.00% 66 137 50.00%
SOXS240426C00043000 4/25/2024 7:26 PM 43 0.04 0.00 0.00 0.00 0.00% 103 333 50.00%
SOXS240426C00043500 4/25/2024 4:57 PM 43.5 0.10 0.00 0.00 0.00 0.00% 20 275 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SOXS240426P00002000 3/14/2024 2:32 PM 2 0.07 0.00 0.56 0.00 0.00% 2 4 3,525.00%
SOXS240426P00002500 4/8/2024 1:53 PM 2.5 0.01 0.00 0.10 0.00 0.00% 2 784 2,350.00%
SOXS240426P00003000 4/12/2024 7:15 PM 3 0.06 0.04 0.07 -0.05 -45.45% 243 744 2,212.50%
SOXS240426P00003500 4/12/2024 7:54 PM 3.5 0.24 0.22 0.25 -0.16 -40.00% 152 361 2,643.75%
SOXS240426P00004000 4/12/2024 7:35 PM 4 0.58 0.40 0.59 -0.24 -29.27% 234 167 2,937.50%
SOXS240426P00004500 4/12/2024 5:07 PM 4.5 1.03 0.79 1.03 -0.18 -14.88% 5 8 3,281.25%
SOXS240426P00005000 4/10/2024 6:38 PM 5 1.54 1.27 1.72 0.00 0.00% 11 28 3,673.44%
SOXS240426P00005500 4/8/2024 2:18 PM 5.5 2.17 1.79 2.72 0.00 0.00% 1 0 4,131.25%
SOXS240426P00006000 4/10/2024 5:32 PM 6 2.54 1.98 2.88 2.54 0.00% - 1 4,034.38%
SOXS240426P00006500 4/10/2024 2:02 PM 6.5 3.15 2.76 3.05 0.00 0.00% 1 3 4,175.00%
SOXS240426P00033500 4/25/2024 7:23 PM 33.5 0.06 0.00 0.00 0.00 0.00% 1 7 50.00%
SOXS240426P00034000 4/25/2024 7:49 PM 34 0.06 0.00 0.00 0.00 0.00% 9 25 50.00%
SOXS240426P00035000 4/25/2024 7:57 PM 35 0.16 0.00 0.00 0.00 0.00% 57 196 25.00%
SOXS240426P00036000 4/25/2024 7:32 PM 36 0.51 0.00 0.00 0.00 0.00% 27 22 25.00%
SOXS240426P00036500 4/25/2024 7:58 PM 36.5 0.51 0.00 0.00 0.00 0.00% 181 180 12.50%
SOXS240426P00037000 4/25/2024 7:21 PM 37 1.03 0.00 0.00 0.00 0.00% 253 127 6.25%
SOXS240426P00037500 4/25/2024 7:50 PM 37.5 0.85 0.00 0.00 0.00 0.00% 118 91 0.00%
SOXS240426P00038000 4/25/2024 7:53 PM 38 1.05 0.00 0.00 0.00 0.00% 347 318 0.00%
SOXS240426P00038500 4/25/2024 7:33 PM 38.5 1.91 0.00 0.00 0.00 0.00% 52 80 0.00%
SOXS240426P00039000 4/25/2024 7:50 PM 39 1.78 0.00 0.00 0.00 0.00% 136 214 0.00%
SOXS240426P00039500 4/25/2024 7:04 PM 39.5 2.56 0.00 0.00 0.00 0.00% 93 138 0.00%
SOXS240426P00040000 4/25/2024 7:41 PM 40 2.80 0.00 0.00 0.00 0.00% 112 208 0.00%
SOXS240426P00040500 4/25/2024 7:50 PM 40.5 3.00 0.00 0.00 0.00 0.00% 32 87 0.00%
SOXS240426P00041000 4/25/2024 7:09 PM 41 3.90 0.00 0.00 0.00 0.00% 21 119 0.00%
SOXS240426P00041500 4/25/2024 4:21 PM 41.5 3.25 0.00 0.00 0.00 0.00% 8 30 0.00%
SOXS240426P00042000 4/25/2024 4:57 PM 42 4.15 0.00 0.00 0.00 0.00% 34 70 0.00%
SOXS240426P00042500 4/25/2024 5:13 PM 42.5 4.60 0.00 0.00 0.00 0.00% 22 33 0.00%
SOXS240426P00043000 4/25/2024 3:19 PM 43 4.15 0.00 0.00 0.00 0.00% 6 97 0.00%
SOXS240426P00043500 4/25/2024 2:11 PM 43.5 5.20 0.00 0.00 0.00 0.00% 22 67 0.00%

Related Tickers