NasdaqGM - Delayed Quote • USD
iShares Semiconductor ETF (SOXX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00115000 | 4/25/2024 4:44 PM | 115 | 95.49 | 97.20 | 107.00 | 95.49 | - | - | 3 | 121.48% |
| SOXX240517C00155000 | 4/22/2024 5:03 PM | 155 | 46.27 | 57.40 | 67.00 | 46.27 | - | - | 3 | 73.34% |
| SOXX240517C00160000 | 4/1/2024 5:10 PM | 160 | 69.96 | 52.50 | 62.00 | 0.00 | 0.00% | - | 3 | 69.09% |
| SOXX240517C00170000 | 4/19/2024 2:32 PM | 170 | 35.71 | 42.60 | 52.00 | 0.00 | 0.00% | 3 | 4 | 58.59% |
| SOXX240517C00175000 | 4/19/2024 6:33 PM | 175 | 26.40 | 37.70 | 47.00 | 0.00 | 0.00% | 3 | 3 | 53.96% |
| SOXX240517C00180000 | 4/23/2024 2:46 PM | 180 | 26.58 | 33.00 | 42.80 | 0.00 | 0.00% | 15 | 26 | 57.42% |
| SOXX240517C00185000 | 4/19/2024 6:37 PM | 185 | 17.20 | 28.00 | 37.80 | 0.00 | 0.00% | 28 | 26 | 50.81% |
| SOXX240517C00190000 | 4/26/2024 7:37 PM | 190 | 28.23 | 23.90 | 31.10 | 9.70 | 52.35% | 10 | 55 | 71.92% |
| SOXX240517C00192000 | 4/19/2024 3:36 PM | 192 | 14.20 | 22.10 | 30.10 | 0.00 | 0.00% | 1 | 13 | 75.29% |
| SOXX240517C00193000 | 4/24/2024 3:21 PM | 193 | 17.50 | 24.10 | 28.30 | 0.00 | 0.00% | 2 | 14 | 52.49% |
| SOXX240517C00194000 | 4/23/2024 3:31 PM | 194 | 14.80 | 22.30 | 28.10 | 0.00 | 0.00% | 1 | 2 | 50.95% |
| SOXX240517C00195000 | 4/19/2024 6:36 PM | 195 | 9.60 | 22.80 | 27.40 | 0.00 | 0.00% | 4 | 15 | 56.23% |
| SOXX240517C00196000 | 4/23/2024 6:28 PM | 196 | 13.80 | 22.00 | 26.60 | 0.00 | 0.00% | 2 | 215 | 55.98% |
| SOXX240517C00197000 | 4/23/2024 4:03 PM | 197 | 12.60 | 19.00 | 22.30 | 0.00 | 0.00% | 1 | 4 | 47.07% |
| SOXX240517C00198000 | 4/26/2024 5:27 PM | 198 | 21.25 | 18.20 | 20.70 | 8.15 | 62.21% | 2 | 21 | 40.83% |
| SOXX240517C00199000 | 4/26/2024 5:00 PM | 199 | 19.58 | 19.40 | 21.10 | 4.63 | 30.97% | 2 | 4 | 49.56% |
| SOXX240517C00200000 | 4/26/2024 7:37 PM | 200 | 18.95 | 16.30 | 20.00 | 3.65 | 23.86% | 27 | 323 | 47.21% |
| SOXX240517C00205000 | 4/26/2024 7:37 PM | 205 | 14.65 | 14.30 | 15.60 | 2.65 | 22.08% | 39 | 328 | 42.32% |
| SOXX240517C00210000 | 4/26/2024 7:55 PM | 210 | 10.70 | 10.60 | 10.90 | 2.70 | 33.75% | 27 | 215 | 34.67% |
| SOXX240517C00215000 | 4/26/2024 7:46 PM | 215 | 7.40 | 7.40 | 7.70 | 1.90 | 34.55% | 175 | 418 | 33.26% |
| SOXX240517C00220000 | 4/26/2024 7:54 PM | 220 | 4.90 | 4.90 | 5.10 | 1.60 | 48.48% | 81 | 302 | 32.03% |
| SOXX240517C00225000 | 4/26/2024 7:54 PM | 225 | 3.11 | 3.00 | 3.20 | 0.83 | 36.40% | 27 | 224 | 31.31% |
| SOXX240517C00230000 | 4/26/2024 7:57 PM | 230 | 1.84 | 1.80 | 1.95 | 0.64 | 53.33% | 63 | 2,014 | 31.20% |
| SOXX240517C00235000 | 4/26/2024 7:05 PM | 235 | 1.00 | 1.00 | 1.15 | 0.45 | 81.82% | 22 | 988 | 31.31% |
| SOXX240517C00240000 | 4/26/2024 7:57 PM | 240 | 0.59 | 0.55 | 0.65 | 0.24 | 68.57% | 6 | 281 | 31.45% |
| SOXX240517C00245000 | 4/26/2024 7:52 PM | 245 | 0.32 | 0.30 | 0.40 | 0.11 | 52.38% | 42 | 60 | 32.40% |
| SOXX240517C00250000 | 4/26/2024 2:34 PM | 250 | 0.16 | 0.05 | 0.55 | -0.24 | -60.00% | 1 | 76 | 39.04% |
| SOXX240517C00255000 | 4/24/2024 4:31 PM | 255 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 30 | 36 | 54.93% |
| SOXX240517C00260000 | 4/22/2024 1:55 PM | 260 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 225 | 50.34% |
| SOXX240517C00265000 | 4/17/2024 2:38 PM | 265 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 121 | 54.32% |
| SOXX240517C00270000 | 4/26/2024 2:16 PM | 270 | 0.15 | 0.00 | 1.50 | 0.06 | 66.67% | 32 | 123 | 58.18% |
| SOXX240517C00275000 | 4/19/2024 7:11 PM | 275 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 4 | 61.89% |
| SOXX240517C00290000 | 4/4/2024 4:30 PM | 290 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 72.41% |
| SOXX240517C00300000 | 4/22/2024 3:37 PM | 300 | 0.05 | 0.00 | 1.50 | 0.05 | - | - | 1 | 78.96% |
| SOXX240517C00315000 | 4/22/2024 5:52 PM | 315 | 0.06 | 0.00 | 0.05 | 0.06 | - | - | 2 | 56.64% |
| SOXX240517C00325000 | 3/22/2024 1:40 PM | 325 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 30 | 30 | 77.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00135000 | 4/23/2024 1:46 PM | 135 | 0.05 | 0.00 | 1.50 | 0.05 | - | - | 7 | 115.92% |
| SOXX240517P00140000 | 4/23/2024 6:31 PM | 140 | 0.05 | 0.00 | 0.50 | 0.05 | - | - | 11 | 89.94% |
| SOXX240517P00150000 | 4/23/2024 6:31 PM | 150 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 46 | 77.34% |
| SOXX240517P00165000 | 4/24/2024 1:30 PM | 165 | 0.44 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 21 | 63.14% |
| SOXX240517P00170000 | 4/23/2024 1:35 PM | 170 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 144 | 52.15% |
| SOXX240517P00175000 | 4/25/2024 1:31 PM | 175 | 0.35 | 0.05 | 0.80 | 0.00 | 0.00% | 2 | 27 | 53.37% |
| SOXX240517P00180000 | 4/26/2024 2:48 PM | 180 | 0.28 | 0.05 | 0.40 | -0.22 | -44.00% | 24 | 66 | 46.97% |
| SOXX240517P00185000 | 4/26/2024 7:46 PM | 185 | 0.35 | 0.10 | 0.35 | -0.15 | -30.00% | 29 | 639 | 40.14% |
| SOXX240517P00190000 | 4/26/2024 5:30 PM | 190 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 11 | 180 | 36.45% |
| SOXX240517P00192000 | 4/24/2024 6:28 PM | 192 | 1.45 | 0.45 | 0.55 | 0.00 | 0.00% | 2 | 11 | 35.74% |
| SOXX240517P00193000 | 4/24/2024 2:08 PM | 193 | 1.10 | 0.50 | 0.60 | 0.00 | 0.00% | 1 | 36 | 35.28% |
| SOXX240517P00194000 | 4/24/2024 1:37 PM | 194 | 1.15 | 0.60 | 0.70 | 0.00 | 0.00% | 1 | 16 | 35.40% |
| SOXX240517P00195000 | 4/26/2024 3:48 PM | 195 | 0.78 | 0.65 | 0.75 | -0.42 | -35.00% | 16 | 2,443 | 34.79% |
| SOXX240517P00196000 | 4/26/2024 7:59 PM | 196 | 0.80 | 0.75 | 0.85 | -0.82 | -50.62% | 637 | 136 | 34.69% |
| SOXX240517P00197000 | 4/26/2024 3:48 PM | 197 | 0.90 | 0.80 | 0.90 | -0.60 | -40.00% | 72 | 92 | 33.94% |
| SOXX240517P00198000 | 4/26/2024 7:46 PM | 198 | 0.94 | 0.90 | 1.00 | -2.36 | -71.52% | 15 | 64 | 33.67% |
| SOXX240517P00199000 | 4/26/2024 7:59 PM | 199 | 1.05 | 1.00 | 1.10 | -1.25 | -54.35% | 4 | 57 | 33.30% |
| SOXX240517P00200000 | 4/26/2024 6:23 PM | 200 | 1.20 | 1.10 | 1.20 | -0.95 | -44.19% | 35 | 1,108 | 32.85% |
| SOXX240517P00205000 | 4/26/2024 7:36 PM | 205 | 1.95 | 1.85 | 2.00 | -1.35 | -40.91% | 136 | 5,694 | 31.60% |
| SOXX240517P00210000 | 4/26/2024 7:54 PM | 210 | 3.16 | 3.10 | 3.30 | -1.84 | -36.80% | 50 | 1,267 | 30.84% |
| SOXX240517P00215000 | 4/26/2024 6:22 PM | 215 | 5.05 | 4.80 | 5.10 | -2.04 | -28.77% | 72 | 554 | 29.77% |
| SOXX240517P00220000 | 4/26/2024 7:10 PM | 220 | 7.40 | 7.30 | 7.60 | -11.70 | -61.26% | 77 | 848 | 29.04% |
| SOXX240517P00225000 | 4/26/2024 7:09 PM | 225 | 10.65 | 10.50 | 10.80 | -7.80 | -42.28% | 20 | 292 | 28.53% |
| SOXX240517P00230000 | 4/26/2024 1:42 PM | 230 | 18.05 | 12.10 | 14.60 | -1.65 | -8.38% | 2 | 84 | 28.13% |
| SOXX240517P00235000 | 4/19/2024 2:13 PM | 235 | 30.30 | 16.60 | 21.00 | 0.00 | 0.00% | 30 | 0 | 43.99% |
| SOXX240517P00240000 | 4/16/2024 3:07 PM | 240 | 24.40 | 19.80 | 26.90 | 0.00 | 0.00% | 10 | 0 | 56.19% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%