Singapore markets open in 8 hours 28 minutes

Direxion Daily Semiconductor Bull 3X Shares (SOXL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.80-1.79 (-3.68%)
As of 12:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOXL240607C000200002024-06-03 9:39AM EDT20.0029.0026.0529.45+1.60+5.84%611571.09%
SOXL240607C000250002024-05-30 2:45PM EDT25.0025.6021.4023.600.00-22406.64%
SOXL240607C000280002024-05-31 3:05PM EDT28.0018.1418.1520.950.00-125352.15%
SOXL240607C000290002024-05-16 2:53PM EDT29.0018.1017.5519.900.00-57353.91%
SOXL240607C000300002024-06-03 10:35AM EDT30.0017.5016.8517.70+0.49+2.88%283277.73%
SOXL240607C000310002024-05-28 2:50PM EDT31.0021.7515.5017.850.00-150310.16%
SOXL240607C000315002024-06-03 10:33AM EDT31.5018.0215.3516.65-1.01-5.31%124281.45%
SOXL240607C000320002024-05-07 11:16AM EDT32.0010.6014.7515.700.00--3238.09%
SOXL240607C000325002024-05-03 3:54PM EDT32.508.0513.5018.300.00-11348.93%
SOXL240607C000330002024-05-31 3:52PM EDT33.0014.6613.8515.750.00-618286.13%
SOXL240607C000335002024-05-14 2:32PM EDT33.5010.0512.9015.500.00-12267.58%
SOXL240607C000340002024-05-31 1:54PM EDT34.0011.8211.5014.750.00-439193.95%
SOXL240607C000345002024-05-14 10:37AM EDT34.508.6012.2514.250.00-58254.88%
SOXL240607C000350002024-05-31 3:49PM EDT35.0013.0711.7513.300.00-2484225.20%
SOXL240607C000355002024-05-24 9:30AM EDT35.5013.2010.8013.400.00-113224.22%
SOXL240607C000360002024-05-31 12:56PM EDT36.009.3310.0012.200.00-27170162.70%
SOXL240607C000365002024-05-30 10:33AM EDT36.5014.509.6512.600.00-151210.06%
SOXL240607C000370002024-05-31 1:25PM EDT37.009.2010.0012.000.00-426231.84%
SOXL240607C000375002024-06-03 10:48AM EDT37.5010.759.3011.65-5.94-35.59%2939221.29%
SOXL240607C000380002024-06-03 11:51AM EDT38.0010.008.509.80+0.12+1.21%8127141.80%
SOXL240607C000385002024-05-31 1:50PM EDT38.5011.147.559.85+3.34+42.82%157140.43%
SOXL240607C000390002024-06-03 12:04PM EDT39.008.887.259.55+1.31+17.31%243151.76%
SOXL240607C000395002024-05-31 2:12PM EDT39.506.556.608.100.00-188378.52%
SOXL240607C000400002024-06-03 11:14AM EDT40.008.136.808.95-0.47-5.47%20430171.58%
SOXL240607C000405002024-06-03 11:15AM EDT40.507.306.457.10+1.20+19.67%2663119.53%
SOXL240607C000410002024-06-03 12:14PM EDT41.006.256.356.50-1.15-15.54%4234124.02%
SOXL240607C000415002024-06-03 9:53AM EDT41.507.805.806.10+0.85+12.23%3130118.36%
SOXL240607C000420002024-06-03 12:14PM EDT42.005.415.505.60-1.12-17.15%38295117.58%
SOXL240607C000425002024-06-03 12:15PM EDT42.505.005.055.20-1.05-17.36%96304114.45%
SOXL240607C000430002024-06-03 11:02AM EDT43.005.604.654.80-0.05-0.88%271206112.40%
SOXL240607C000435002024-06-03 12:14PM EDT43.504.104.254.40-0.98-19.29%43105109.67%
SOXL240607C000440002024-06-03 11:46AM EDT44.004.503.853.95-0.50-10.00%554430105.08%
SOXL240607C000445002024-06-03 12:15PM EDT44.503.453.503.60-1.10-24.18%65120103.91%
SOXL240607C000450002024-06-03 12:15PM EDT45.003.253.153.25-1.05-24.42%725983101.95%
SOXL240607C000455002024-06-03 12:12PM EDT45.502.852.712.99-1.00-25.97%8717799.22%
SOXL240607C000460002024-06-03 12:15PM EDT46.002.502.482.61-1.15-31.51%9871,04797.95%
SOXL240607C000465002024-06-03 12:09PM EDT46.502.392.102.32-0.66-21.64%53536594.43%
SOXL240607C000470002024-06-03 12:14PM EDT47.001.901.932.11-0.96-33.57%1,7261,29396.78%
SOXL240607C000475002024-06-03 12:14PM EDT47.501.701.691.92-0.81-32.27%24957297.07%
SOXL240607C000480002024-06-03 12:16PM EDT48.001.521.511.59-0.84-35.59%2,9471,87394.73%
SOXL240607C000485002024-06-03 12:04PM EDT48.501.551.281.66-0.50-24.39%78136199.71%
SOXL240607C000490002024-06-03 12:15PM EDT49.001.141.111.18-0.61-34.86%2,0961,04792.19%
SOXL240607C000495002024-06-03 12:13PM EDT49.500.970.901.04-0.53-35.33%1,05723790.92%
SOXL240607C000500002024-06-03 12:15PM EDT50.000.900.800.93-0.49-34.75%2,6052,59892.38%
SOXL240607C000505002024-06-03 12:17PM EDT50.500.720.720.75-0.44-38.60%1,2971,04091.80%
SOXL240607C000510002024-06-03 12:16PM EDT51.000.600.600.64-0.40-40.00%6,12918,83191.21%
SOXL240607C000515002024-06-03 12:14PM EDT51.500.520.460.50-0.36-40.91%46147587.89%
SOXL240607C000520002024-06-03 12:17PM EDT52.000.440.420.46-0.29-39.73%3,96894090.53%
SOXL240607C000530002024-06-03 12:09PM EDT53.000.300.290.31-0.21-41.18%1,38497289.45%
SOXL240607C000540002024-06-03 12:17PM EDT54.000.230.200.23-0.15-42.86%2,1681,21490.23%
SOXL240607C000550002024-06-03 12:12PM EDT55.000.150.150.17-0.10-40.00%3,2954,75491.99%
SOXL240607C000560002024-06-03 11:43AM EDT56.000.140.090.12-0.06-30.00%51078491.41%
SOXL240607C000570002024-06-03 11:39AM EDT57.000.080.060.10-0.06-42.86%9361693.36%
SOXL240607C000580002024-06-03 11:06AM EDT58.000.050.050.07-0.05-50.00%24482795.31%
SOXL240607C000590002024-06-03 9:49AM EDT59.000.050.010.070.00-727595.31%
SOXL240607C000600002024-06-03 12:15PM EDT60.000.030.020.03-0.04-57.14%6081,28194.53%
SOXL240607C000610002024-06-03 10:21AM EDT61.000.020.010.03-0.02-50.00%211696.88%
SOXL240607C000620002024-05-31 3:58PM EDT62.000.020.010.04-0.01-33.33%366104.69%
SOXL240607C000630002024-05-31 2:53PM EDT63.000.010.010.040.00-2357110.16%
SOXL240607C000640002024-05-30 3:47PM EDT64.000.020.010.09-0.06-75.00%928126.56%
SOXL240607C000650002024-06-03 10:22AM EDT65.000.010.010.05-0.02-66.67%30596122.66%
SOXL240607C000660002024-05-31 10:41AM EDT66.000.020.010.230.00-89156.64%
SOXL240607C000700002024-06-03 10:05AM EDT70.000.010.000.08-0.01-50.00%10574151.56%
SOXL240607C000710002024-06-03 11:27AM EDT71.000.010.000.02-0.02-66.67%5450132.81%
Putsfor7 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOXL240607P000200002024-06-03 11:56AM EDT20.000.010.000.010.00-591435250.00%
SOXL240607P000250002024-06-03 11:56AM EDT25.000.020.000.02-0.01-33.33%1,473820200.00%
SOXL240607P000270002024-06-03 11:23AM EDT27.000.010.010.02-0.02-66.67%159274187.50%
SOXL240607P000280002024-06-03 11:01AM EDT28.000.020.010.03-0.03-60.00%49281181.25%
SOXL240607P000290002024-06-03 11:07AM EDT29.000.020.010.03-0.04-66.67%21279170.31%
SOXL240607P000300002024-06-03 11:45AM EDT30.000.030.010.03-0.04-57.14%36601159.38%
SOXL240607P000310002024-06-03 11:46AM EDT31.000.030.010.05-0.05-62.50%30315156.25%
SOXL240607P000315002024-06-03 12:11PM EDT31.500.040.030.05-0.04-50.00%3464157.81%
SOXL240607P000320002024-06-03 11:47AM EDT32.000.040.030.05-0.06-60.00%270163151.56%
SOXL240607P000325002024-05-31 1:04PM EDT32.500.120.010.240.00-2148176.56%
SOXL240607P000330002024-06-03 9:43AM EDT33.000.040.020.26-0.09-69.23%1348173.83%
SOXL240607P000335002024-06-03 11:33AM EDT33.500.040.040.26-0.11-73.33%34325169.92%
SOXL240607P000340002024-06-03 10:47AM EDT34.000.030.040.05-0.08-72.73%16426132.81%
SOXL240607P000345002024-06-03 9:44AM EDT34.500.050.020.07-0.08-61.54%11283127.34%
SOXL240607P000350002024-06-03 11:23AM EDT35.000.060.050.07-0.03-33.33%701,938128.13%
SOXL240607P000355002024-06-03 9:43AM EDT35.500.080.040.08-0.02-20.00%149122.66%
SOXL240607P000360002024-06-03 11:46AM EDT36.000.070.010.08-0.02-22.22%28837111.72%
SOXL240607P000365002024-06-03 12:16PM EDT36.500.080.070.10-0.12-57.14%1365118.75%
SOXL240607P000370002024-06-03 12:03PM EDT37.000.090.080.11-0.04-30.77%33439115.63%
SOXL240607P000375002024-06-03 11:57AM EDT37.500.080.080.12-0.05-38.46%1655111.33%
SOXL240607P000380002024-06-03 12:15PM EDT38.000.100.100.12-0.03-23.08%2101,100107.81%
SOXL240607P000385002024-06-03 11:41AM EDT38.500.110.110.14-0.06-35.29%284209105.08%
SOXL240607P000390002024-06-03 12:13PM EDT39.000.150.140.15-0.01-6.25%861,863102.73%
SOXL240607P000395002024-06-03 12:14PM EDT39.500.180.160.18-0.01-5.26%72396100.78%
SOXL240607P000400002024-06-03 12:16PM EDT40.000.210.190.22+0.01+5.00%3811,58499.22%
SOXL240607P000405002024-06-03 12:09PM EDT40.500.210.230.26-0.04-16.00%3223097.85%
SOXL240607P000410002024-06-03 12:12PM EDT41.000.280.270.30+0.03+12.00%32777895.70%
SOXL240607P000415002024-06-03 12:12PM EDT41.500.330.320.34+0.02+6.45%53516893.36%
SOXL240607P000420002024-06-03 12:13PM EDT42.000.400.400.41+0.03+8.11%4541,11992.97%
SOXL240607P000425002024-06-03 12:12PM EDT42.500.430.440.48+0.04+10.26%1101,65590.04%
SOXL240607P000430002024-06-03 12:13PM EDT43.000.560.530.56+0.21+60.00%1,1851,47388.77%
SOXL240607P000435002024-06-03 12:12PM EDT43.500.610.670.71+0.08+15.09%15779990.23%
SOXL240607P000440002024-06-03 12:14PM EDT44.000.800.730.77+0.18+29.03%8162,16385.74%
SOXL240607P000445002024-06-03 12:00PM EDT44.500.650.871.12-0.05-7.14%16023690.63%
SOXL240607P000450002024-06-03 12:17PM EDT45.001.051.011.06+0.20+23.53%1,4452,35183.69%
SOXL240607P000455002024-06-03 12:17PM EDT45.501.231.171.21+0.21+20.00%38451381.93%
SOXL240607P000460002024-06-03 12:14PM EDT46.001.501.361.39+0.35+30.43%1,6691,26680.66%
SOXL240607P000465002024-06-03 12:13PM EDT46.501.661.631.76+0.39+30.71%45485384.57%
SOXL240607P000470002024-06-03 12:16PM EDT47.001.801.731.89+0.20+11.43%1,8041,63178.03%
SOXL240607P000475002024-06-03 12:09PM EDT47.501.921.992.28+0.13+7.26%23535480.08%
SOXL240607P000480002024-06-03 12:14PM EDT48.002.502.252.54+0.66+35.87%1,6751,03878.13%
SOXL240607P000485002024-06-03 12:12PM EDT48.502.672.422.68+0.69+34.85%32730069.92%
SOXL240607P000490002024-06-03 12:15PM EDT49.003.002.983.05+0.50+21.28%8291,39075.68%
SOXL240607P000495002024-06-03 12:13PM EDT49.503.403.253.40+0.76+28.79%17126172.66%
SOXL240607P000500002024-06-03 12:13PM EDT50.003.753.653.75+0.94+33.45%2,1651,22771.88%
SOXL240607P000505002024-06-03 12:02PM EDT50.503.554.054.15+0.20+5.97%30812571.39%
SOXL240607P000510002024-06-03 12:14PM EDT51.004.604.404.60+0.90+24.32%12339469.73%
SOXL240607P000515002024-06-03 11:04AM EDT51.504.754.755.20-0.20-4.04%7311472.85%
SOXL240607P000520002024-06-03 12:02PM EDT52.004.705.205.40-0.01-0.21%15918259.77%
SOXL240607P000530002024-06-03 12:10PM EDT53.005.755.506.25-0.55-8.73%1336,56359.38%
SOXL240607P000540002024-06-03 11:47AM EDT54.006.455.657.30+0.45+7.50%483,45975.78%
SOXL240607P000550002024-06-03 10:43AM EDT55.006.557.958.80-0.80-10.88%442793.95%
SOXL240607P000560002024-06-03 11:04AM EDT56.008.907.109.70+1.90+27.14%217133.79%
SOXL240607P000570002024-06-03 11:04AM EDT57.009.758.8510.50-1.35-12.16%21227124.02%
SOXL240607P000580002024-05-31 10:43AM EDT58.0012.009.9012.150.00-115184.77%
SOXL240607P000590002024-05-29 2:56PM EDT59.008.1510.1512.450.00-416133.59%
SOXL240607P000600002024-06-03 10:53AM EDT60.0012.8011.7514.15+1.60+14.29%319202.54%
SOXL240607P000650002024-05-30 9:42AM EDT65.0014.2016.2518.600.00-10192.58%