Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOXL240607C00020000 | 2024-06-03 9:39AM EDT | 20.00 | 29.00 | 26.05 | 29.45 | +1.60 | +5.84% | 6 | 11 | 571.09% |
SOXL240607C00025000 | 2024-05-30 2:45PM EDT | 25.00 | 25.60 | 21.40 | 23.60 | 0.00 | - | 2 | 2 | 406.64% |
SOXL240607C00028000 | 2024-05-31 3:05PM EDT | 28.00 | 18.14 | 18.15 | 20.95 | 0.00 | - | 1 | 25 | 352.15% |
SOXL240607C00029000 | 2024-05-16 2:53PM EDT | 29.00 | 18.10 | 17.55 | 19.90 | 0.00 | - | 5 | 7 | 353.91% |
SOXL240607C00030000 | 2024-06-03 10:35AM EDT | 30.00 | 17.50 | 16.85 | 17.70 | +0.49 | +2.88% | 2 | 83 | 277.73% |
SOXL240607C00031000 | 2024-05-28 2:50PM EDT | 31.00 | 21.75 | 15.50 | 17.85 | 0.00 | - | 1 | 50 | 310.16% |
SOXL240607C00031500 | 2024-06-03 10:33AM EDT | 31.50 | 18.02 | 15.35 | 16.65 | -1.01 | -5.31% | 1 | 24 | 281.45% |
SOXL240607C00032000 | 2024-05-07 11:16AM EDT | 32.00 | 10.60 | 14.75 | 15.70 | 0.00 | - | - | 3 | 238.09% |
SOXL240607C00032500 | 2024-05-03 3:54PM EDT | 32.50 | 8.05 | 13.50 | 18.30 | 0.00 | - | 1 | 1 | 348.93% |
SOXL240607C00033000 | 2024-05-31 3:52PM EDT | 33.00 | 14.66 | 13.85 | 15.75 | 0.00 | - | 6 | 18 | 286.13% |
SOXL240607C00033500 | 2024-05-14 2:32PM EDT | 33.50 | 10.05 | 12.90 | 15.50 | 0.00 | - | 1 | 2 | 267.58% |
SOXL240607C00034000 | 2024-05-31 1:54PM EDT | 34.00 | 11.82 | 11.50 | 14.75 | 0.00 | - | 4 | 39 | 193.95% |
SOXL240607C00034500 | 2024-05-14 10:37AM EDT | 34.50 | 8.60 | 12.25 | 14.25 | 0.00 | - | 5 | 8 | 254.88% |
SOXL240607C00035000 | 2024-05-31 3:49PM EDT | 35.00 | 13.07 | 11.75 | 13.30 | 0.00 | - | 24 | 84 | 225.20% |
SOXL240607C00035500 | 2024-05-24 9:30AM EDT | 35.50 | 13.20 | 10.80 | 13.40 | 0.00 | - | 1 | 13 | 224.22% |
SOXL240607C00036000 | 2024-05-31 12:56PM EDT | 36.00 | 9.33 | 10.00 | 12.20 | 0.00 | - | 27 | 170 | 162.70% |
SOXL240607C00036500 | 2024-05-30 10:33AM EDT | 36.50 | 14.50 | 9.65 | 12.60 | 0.00 | - | 1 | 51 | 210.06% |
SOXL240607C00037000 | 2024-05-31 1:25PM EDT | 37.00 | 9.20 | 10.00 | 12.00 | 0.00 | - | 4 | 26 | 231.84% |
SOXL240607C00037500 | 2024-06-03 10:48AM EDT | 37.50 | 10.75 | 9.30 | 11.65 | -5.94 | -35.59% | 29 | 39 | 221.29% |
SOXL240607C00038000 | 2024-06-03 11:51AM EDT | 38.00 | 10.00 | 8.50 | 9.80 | +0.12 | +1.21% | 8 | 127 | 141.80% |
SOXL240607C00038500 | 2024-05-31 1:50PM EDT | 38.50 | 11.14 | 7.55 | 9.85 | +3.34 | +42.82% | 1 | 57 | 140.43% |
SOXL240607C00039000 | 2024-06-03 12:04PM EDT | 39.00 | 8.88 | 7.25 | 9.55 | +1.31 | +17.31% | 2 | 43 | 151.76% |
SOXL240607C00039500 | 2024-05-31 2:12PM EDT | 39.50 | 6.55 | 6.60 | 8.10 | 0.00 | - | 18 | 83 | 78.52% |
SOXL240607C00040000 | 2024-06-03 11:14AM EDT | 40.00 | 8.13 | 6.80 | 8.95 | -0.47 | -5.47% | 20 | 430 | 171.58% |
SOXL240607C00040500 | 2024-06-03 11:15AM EDT | 40.50 | 7.30 | 6.45 | 7.10 | +1.20 | +19.67% | 26 | 63 | 119.53% |
SOXL240607C00041000 | 2024-06-03 12:14PM EDT | 41.00 | 6.25 | 6.35 | 6.50 | -1.15 | -15.54% | 4 | 234 | 124.02% |
SOXL240607C00041500 | 2024-06-03 9:53AM EDT | 41.50 | 7.80 | 5.80 | 6.10 | +0.85 | +12.23% | 3 | 130 | 118.36% |
SOXL240607C00042000 | 2024-06-03 12:14PM EDT | 42.00 | 5.41 | 5.50 | 5.60 | -1.12 | -17.15% | 38 | 295 | 117.58% |
SOXL240607C00042500 | 2024-06-03 12:15PM EDT | 42.50 | 5.00 | 5.05 | 5.20 | -1.05 | -17.36% | 96 | 304 | 114.45% |
SOXL240607C00043000 | 2024-06-03 11:02AM EDT | 43.00 | 5.60 | 4.65 | 4.80 | -0.05 | -0.88% | 271 | 206 | 112.40% |
SOXL240607C00043500 | 2024-06-03 12:14PM EDT | 43.50 | 4.10 | 4.25 | 4.40 | -0.98 | -19.29% | 43 | 105 | 109.67% |
SOXL240607C00044000 | 2024-06-03 11:46AM EDT | 44.00 | 4.50 | 3.85 | 3.95 | -0.50 | -10.00% | 554 | 430 | 105.08% |
SOXL240607C00044500 | 2024-06-03 12:15PM EDT | 44.50 | 3.45 | 3.50 | 3.60 | -1.10 | -24.18% | 65 | 120 | 103.91% |
SOXL240607C00045000 | 2024-06-03 12:15PM EDT | 45.00 | 3.25 | 3.15 | 3.25 | -1.05 | -24.42% | 725 | 983 | 101.95% |
SOXL240607C00045500 | 2024-06-03 12:12PM EDT | 45.50 | 2.85 | 2.71 | 2.99 | -1.00 | -25.97% | 87 | 177 | 99.22% |
SOXL240607C00046000 | 2024-06-03 12:15PM EDT | 46.00 | 2.50 | 2.48 | 2.61 | -1.15 | -31.51% | 987 | 1,047 | 97.95% |
SOXL240607C00046500 | 2024-06-03 12:09PM EDT | 46.50 | 2.39 | 2.10 | 2.32 | -0.66 | -21.64% | 535 | 365 | 94.43% |
SOXL240607C00047000 | 2024-06-03 12:14PM EDT | 47.00 | 1.90 | 1.93 | 2.11 | -0.96 | -33.57% | 1,726 | 1,293 | 96.78% |
SOXL240607C00047500 | 2024-06-03 12:14PM EDT | 47.50 | 1.70 | 1.69 | 1.92 | -0.81 | -32.27% | 249 | 572 | 97.07% |
SOXL240607C00048000 | 2024-06-03 12:16PM EDT | 48.00 | 1.52 | 1.51 | 1.59 | -0.84 | -35.59% | 2,947 | 1,873 | 94.73% |
SOXL240607C00048500 | 2024-06-03 12:04PM EDT | 48.50 | 1.55 | 1.28 | 1.66 | -0.50 | -24.39% | 781 | 361 | 99.71% |
SOXL240607C00049000 | 2024-06-03 12:15PM EDT | 49.00 | 1.14 | 1.11 | 1.18 | -0.61 | -34.86% | 2,096 | 1,047 | 92.19% |
SOXL240607C00049500 | 2024-06-03 12:13PM EDT | 49.50 | 0.97 | 0.90 | 1.04 | -0.53 | -35.33% | 1,057 | 237 | 90.92% |
SOXL240607C00050000 | 2024-06-03 12:15PM EDT | 50.00 | 0.90 | 0.80 | 0.93 | -0.49 | -34.75% | 2,605 | 2,598 | 92.38% |
SOXL240607C00050500 | 2024-06-03 12:17PM EDT | 50.50 | 0.72 | 0.72 | 0.75 | -0.44 | -38.60% | 1,297 | 1,040 | 91.80% |
SOXL240607C00051000 | 2024-06-03 12:16PM EDT | 51.00 | 0.60 | 0.60 | 0.64 | -0.40 | -40.00% | 6,129 | 18,831 | 91.21% |
SOXL240607C00051500 | 2024-06-03 12:14PM EDT | 51.50 | 0.52 | 0.46 | 0.50 | -0.36 | -40.91% | 461 | 475 | 87.89% |
SOXL240607C00052000 | 2024-06-03 12:17PM EDT | 52.00 | 0.44 | 0.42 | 0.46 | -0.29 | -39.73% | 3,968 | 940 | 90.53% |
SOXL240607C00053000 | 2024-06-03 12:09PM EDT | 53.00 | 0.30 | 0.29 | 0.31 | -0.21 | -41.18% | 1,384 | 972 | 89.45% |
SOXL240607C00054000 | 2024-06-03 12:17PM EDT | 54.00 | 0.23 | 0.20 | 0.23 | -0.15 | -42.86% | 2,168 | 1,214 | 90.23% |
SOXL240607C00055000 | 2024-06-03 12:12PM EDT | 55.00 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 3,295 | 4,754 | 91.99% |
SOXL240607C00056000 | 2024-06-03 11:43AM EDT | 56.00 | 0.14 | 0.09 | 0.12 | -0.06 | -30.00% | 510 | 784 | 91.41% |
SOXL240607C00057000 | 2024-06-03 11:39AM EDT | 57.00 | 0.08 | 0.06 | 0.10 | -0.06 | -42.86% | 93 | 616 | 93.36% |
SOXL240607C00058000 | 2024-06-03 11:06AM EDT | 58.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 244 | 827 | 95.31% |
SOXL240607C00059000 | 2024-06-03 9:49AM EDT | 59.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 7 | 275 | 95.31% |
SOXL240607C00060000 | 2024-06-03 12:15PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 608 | 1,281 | 94.53% |
SOXL240607C00061000 | 2024-06-03 10:21AM EDT | 61.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 116 | 96.88% |
SOXL240607C00062000 | 2024-05-31 3:58PM EDT | 62.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 66 | 104.69% |
SOXL240607C00063000 | 2024-05-31 2:53PM EDT | 63.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 23 | 57 | 110.16% |
SOXL240607C00064000 | 2024-05-30 3:47PM EDT | 64.00 | 0.02 | 0.01 | 0.09 | -0.06 | -75.00% | 9 | 28 | 126.56% |
SOXL240607C00065000 | 2024-06-03 10:22AM EDT | 65.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 30 | 596 | 122.66% |
SOXL240607C00066000 | 2024-05-31 10:41AM EDT | 66.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 8 | 9 | 156.64% |
SOXL240607C00070000 | 2024-06-03 10:05AM EDT | 70.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 10 | 574 | 151.56% |
SOXL240607C00071000 | 2024-06-03 11:27AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 54 | 50 | 132.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOXL240607P00020000 | 2024-06-03 11:56AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 591 | 435 | 250.00% |
SOXL240607P00025000 | 2024-06-03 11:56AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1,473 | 820 | 200.00% |
SOXL240607P00027000 | 2024-06-03 11:23AM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 159 | 274 | 187.50% |
SOXL240607P00028000 | 2024-06-03 11:01AM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 49 | 281 | 181.25% |
SOXL240607P00029000 | 2024-06-03 11:07AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 21 | 279 | 170.31% |
SOXL240607P00030000 | 2024-06-03 11:45AM EDT | 30.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 36 | 601 | 159.38% |
SOXL240607P00031000 | 2024-06-03 11:46AM EDT | 31.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 30 | 315 | 156.25% |
SOXL240607P00031500 | 2024-06-03 12:11PM EDT | 31.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 34 | 64 | 157.81% |
SOXL240607P00032000 | 2024-06-03 11:47AM EDT | 32.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 270 | 163 | 151.56% |
SOXL240607P00032500 | 2024-05-31 1:04PM EDT | 32.50 | 0.12 | 0.01 | 0.24 | 0.00 | - | 21 | 48 | 176.56% |
SOXL240607P00033000 | 2024-06-03 9:43AM EDT | 33.00 | 0.04 | 0.02 | 0.26 | -0.09 | -69.23% | 1 | 348 | 173.83% |
SOXL240607P00033500 | 2024-06-03 11:33AM EDT | 33.50 | 0.04 | 0.04 | 0.26 | -0.11 | -73.33% | 343 | 25 | 169.92% |
SOXL240607P00034000 | 2024-06-03 10:47AM EDT | 34.00 | 0.03 | 0.04 | 0.05 | -0.08 | -72.73% | 16 | 426 | 132.81% |
SOXL240607P00034500 | 2024-06-03 9:44AM EDT | 34.50 | 0.05 | 0.02 | 0.07 | -0.08 | -61.54% | 112 | 83 | 127.34% |
SOXL240607P00035000 | 2024-06-03 11:23AM EDT | 35.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 70 | 1,938 | 128.13% |
SOXL240607P00035500 | 2024-06-03 9:43AM EDT | 35.50 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 1 | 49 | 122.66% |
SOXL240607P00036000 | 2024-06-03 11:46AM EDT | 36.00 | 0.07 | 0.01 | 0.08 | -0.02 | -22.22% | 28 | 837 | 111.72% |
SOXL240607P00036500 | 2024-06-03 12:16PM EDT | 36.50 | 0.08 | 0.07 | 0.10 | -0.12 | -57.14% | 13 | 65 | 118.75% |
SOXL240607P00037000 | 2024-06-03 12:03PM EDT | 37.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 33 | 439 | 115.63% |
SOXL240607P00037500 | 2024-06-03 11:57AM EDT | 37.50 | 0.08 | 0.08 | 0.12 | -0.05 | -38.46% | 16 | 55 | 111.33% |
SOXL240607P00038000 | 2024-06-03 12:15PM EDT | 38.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 210 | 1,100 | 107.81% |
SOXL240607P00038500 | 2024-06-03 11:41AM EDT | 38.50 | 0.11 | 0.11 | 0.14 | -0.06 | -35.29% | 284 | 209 | 105.08% |
SOXL240607P00039000 | 2024-06-03 12:13PM EDT | 39.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 86 | 1,863 | 102.73% |
SOXL240607P00039500 | 2024-06-03 12:14PM EDT | 39.50 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 72 | 396 | 100.78% |
SOXL240607P00040000 | 2024-06-03 12:16PM EDT | 40.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 381 | 1,584 | 99.22% |
SOXL240607P00040500 | 2024-06-03 12:09PM EDT | 40.50 | 0.21 | 0.23 | 0.26 | -0.04 | -16.00% | 32 | 230 | 97.85% |
SOXL240607P00041000 | 2024-06-03 12:12PM EDT | 41.00 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 327 | 778 | 95.70% |
SOXL240607P00041500 | 2024-06-03 12:12PM EDT | 41.50 | 0.33 | 0.32 | 0.34 | +0.02 | +6.45% | 535 | 168 | 93.36% |
SOXL240607P00042000 | 2024-06-03 12:13PM EDT | 42.00 | 0.40 | 0.40 | 0.41 | +0.03 | +8.11% | 454 | 1,119 | 92.97% |
SOXL240607P00042500 | 2024-06-03 12:12PM EDT | 42.50 | 0.43 | 0.44 | 0.48 | +0.04 | +10.26% | 110 | 1,655 | 90.04% |
SOXL240607P00043000 | 2024-06-03 12:13PM EDT | 43.00 | 0.56 | 0.53 | 0.56 | +0.21 | +60.00% | 1,185 | 1,473 | 88.77% |
SOXL240607P00043500 | 2024-06-03 12:12PM EDT | 43.50 | 0.61 | 0.67 | 0.71 | +0.08 | +15.09% | 157 | 799 | 90.23% |
SOXL240607P00044000 | 2024-06-03 12:14PM EDT | 44.00 | 0.80 | 0.73 | 0.77 | +0.18 | +29.03% | 816 | 2,163 | 85.74% |
SOXL240607P00044500 | 2024-06-03 12:00PM EDT | 44.50 | 0.65 | 0.87 | 1.12 | -0.05 | -7.14% | 160 | 236 | 90.63% |
SOXL240607P00045000 | 2024-06-03 12:17PM EDT | 45.00 | 1.05 | 1.01 | 1.06 | +0.20 | +23.53% | 1,445 | 2,351 | 83.69% |
SOXL240607P00045500 | 2024-06-03 12:17PM EDT | 45.50 | 1.23 | 1.17 | 1.21 | +0.21 | +20.00% | 384 | 513 | 81.93% |
SOXL240607P00046000 | 2024-06-03 12:14PM EDT | 46.00 | 1.50 | 1.36 | 1.39 | +0.35 | +30.43% | 1,669 | 1,266 | 80.66% |
SOXL240607P00046500 | 2024-06-03 12:13PM EDT | 46.50 | 1.66 | 1.63 | 1.76 | +0.39 | +30.71% | 454 | 853 | 84.57% |
SOXL240607P00047000 | 2024-06-03 12:16PM EDT | 47.00 | 1.80 | 1.73 | 1.89 | +0.20 | +11.43% | 1,804 | 1,631 | 78.03% |
SOXL240607P00047500 | 2024-06-03 12:09PM EDT | 47.50 | 1.92 | 1.99 | 2.28 | +0.13 | +7.26% | 235 | 354 | 80.08% |
SOXL240607P00048000 | 2024-06-03 12:14PM EDT | 48.00 | 2.50 | 2.25 | 2.54 | +0.66 | +35.87% | 1,675 | 1,038 | 78.13% |
SOXL240607P00048500 | 2024-06-03 12:12PM EDT | 48.50 | 2.67 | 2.42 | 2.68 | +0.69 | +34.85% | 327 | 300 | 69.92% |
SOXL240607P00049000 | 2024-06-03 12:15PM EDT | 49.00 | 3.00 | 2.98 | 3.05 | +0.50 | +21.28% | 829 | 1,390 | 75.68% |
SOXL240607P00049500 | 2024-06-03 12:13PM EDT | 49.50 | 3.40 | 3.25 | 3.40 | +0.76 | +28.79% | 171 | 261 | 72.66% |
SOXL240607P00050000 | 2024-06-03 12:13PM EDT | 50.00 | 3.75 | 3.65 | 3.75 | +0.94 | +33.45% | 2,165 | 1,227 | 71.88% |
SOXL240607P00050500 | 2024-06-03 12:02PM EDT | 50.50 | 3.55 | 4.05 | 4.15 | +0.20 | +5.97% | 308 | 125 | 71.39% |
SOXL240607P00051000 | 2024-06-03 12:14PM EDT | 51.00 | 4.60 | 4.40 | 4.60 | +0.90 | +24.32% | 123 | 394 | 69.73% |
SOXL240607P00051500 | 2024-06-03 11:04AM EDT | 51.50 | 4.75 | 4.75 | 5.20 | -0.20 | -4.04% | 73 | 114 | 72.85% |
SOXL240607P00052000 | 2024-06-03 12:02PM EDT | 52.00 | 4.70 | 5.20 | 5.40 | -0.01 | -0.21% | 159 | 182 | 59.77% |
SOXL240607P00053000 | 2024-06-03 12:10PM EDT | 53.00 | 5.75 | 5.50 | 6.25 | -0.55 | -8.73% | 133 | 6,563 | 59.38% |
SOXL240607P00054000 | 2024-06-03 11:47AM EDT | 54.00 | 6.45 | 5.65 | 7.30 | +0.45 | +7.50% | 48 | 3,459 | 75.78% |
SOXL240607P00055000 | 2024-06-03 10:43AM EDT | 55.00 | 6.55 | 7.95 | 8.80 | -0.80 | -10.88% | 4 | 427 | 93.95% |
SOXL240607P00056000 | 2024-06-03 11:04AM EDT | 56.00 | 8.90 | 7.10 | 9.70 | +1.90 | +27.14% | 2 | 17 | 133.79% |
SOXL240607P00057000 | 2024-06-03 11:04AM EDT | 57.00 | 9.75 | 8.85 | 10.50 | -1.35 | -12.16% | 21 | 227 | 124.02% |
SOXL240607P00058000 | 2024-05-31 10:43AM EDT | 58.00 | 12.00 | 9.90 | 12.15 | 0.00 | - | 1 | 15 | 184.77% |
SOXL240607P00059000 | 2024-05-29 2:56PM EDT | 59.00 | 8.15 | 10.15 | 12.45 | 0.00 | - | 4 | 16 | 133.59% |
SOXL240607P00060000 | 2024-06-03 10:53AM EDT | 60.00 | 12.80 | 11.75 | 14.15 | +1.60 | +14.29% | 3 | 19 | 202.54% |
SOXL240607P00065000 | 2024-05-30 9:42AM EDT | 65.00 | 14.20 | 16.25 | 18.60 | 0.00 | - | 1 | 0 | 192.58% |