SOXX - iShares PHLX Semiconductor ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXX190920C001950002019-08-12 12:11AM EDT195.007.917.208.200.00--133.55%
SOXX190920C001960002019-08-15 3:15PM EDT196.0010.606.707.40+2.70+34.18%406032.20%
SOXX190920C001970002019-08-12 12:11AM EDT197.0010.155.306.800.00--031.70%
SOXX190920C001980002019-08-15 3:14PM EDT198.006.805.506.300.00-112831.54%
SOXX190920C001990002019-08-23 12:27PM EDT199.006.244.606.00+0.74+13.45%1232.20%
SOXX190920C002000002019-08-23 2:54PM EDT200.005.154.505.30-4.75-47.98%1271030.91%
SOXX190920C002050002019-08-23 3:50PM EDT205.002.902.553.10-3.24-52.77%2217128.73%
SOXX190920C002100002019-08-23 2:38PM EDT210.001.651.001.55-2.27-57.91%2564426.54%
SOXX190920C002150002019-08-23 12:18PM EDT215.000.790.550.90-1.22-60.70%26141327.05%
SOXX190920C002200002019-08-22 1:25PM EDT220.000.950.200.400.00-28226.07%
SOXX190920C002250002019-08-23 3:48PM EDT225.000.200.000.40-0.10-33.33%239430.08%
SOXX190920C002300002019-08-23 12:48PM EDT230.000.020.000.00-0.16-88.89%107112.50%
SOXX190920C002350002019-07-31 10:19AM EDT235.000.900.000.000.00--1012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXX190920P001870002019-08-23 1:47PM EDT187.003.012.903.40+0.81+36.82%10045934.34%
SOXX190920P001880002019-08-08 1:32PM EDT188.002.953.103.700.00-51034.23%
SOXX190920P001890002019-08-12 12:11AM EDT189.005.403.303.900.00--233.50%
SOXX190920P001900002019-08-23 2:48PM EDT190.003.983.804.40+2.53+174.48%276334.20%
SOXX190920P001910002019-08-08 1:32PM EDT191.003.643.904.700.00--033.80%
SOXX190920P001930002019-08-21 9:46AM EDT193.001.804.505.400.00-150433.19%
SOXX190920P001940002019-08-05 3:20PM EDT194.008.654.805.800.00--132.98%
SOXX190920P001950002019-08-23 1:53PM EDT195.005.305.506.10+3.14+145.37%10021632.20%
SOXX190920P001960002019-08-23 12:52PM EDT196.005.395.906.50+2.64+96.00%11131.80%
SOXX190920P001970002019-08-07 10:38AM EDT197.006.206.306.80-1.80-22.50%-230.83%
SOXX190920P001980002019-08-19 12:11AM EDT198.006.206.607.40-1.70-21.52%-1031.13%
SOXX190920P001990002019-08-21 3:58PM EDT199.003.307.007.900.00-16530.87%
SOXX190920P002000002019-08-23 11:12AM EDT200.005.997.608.40+2.39+66.39%219630.51%
SOXX190920P002050002019-08-23 1:41PM EDT205.0010.6010.4011.90+5.55+109.90%49631.84%
SOXX190920P002100002019-08-23 3:31PM EDT210.0014.1013.7016.00+6.65+89.26%151134.14%
SOXX190920P002150002019-08-13 2:29PM EDT215.0013.8018.0020.000.00-15234.01%
SOXX190920P002200002019-07-30 10:39AM EDT220.0025.1021.3025.500.00-52142.87%
SOXX190920P002250002019-07-29 3:50PM EDT225.0017.0026.9030.000.00-107744.39%
SOXX190920P002300002019-08-21 2:00PM EDT230.0025.0030.5034.700.00-10046.57%
SOXX190920P002350002019-07-29 2:05PM EDT235.0019.2035.8039.700.00-12050.95%