Singapore markets close in 6 hours 9 minutes
Straits Times Index
3,302.16 +9.47 (+0.29%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,011.18 +248.15 (+1.40%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,476.68 -2,314.77 (-3.87%) CMC Crypto 200
1,254.89 -84.17 (-6.28%)
iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00115000 | 2024-04-25 12:44PM EDT | 115.00 | 95.49 | 87.20 | 97.00 | 0.00 | - | - | 3 | 137.60% |
| SOXX240517C00155000 | 2024-04-22 1:03PM EDT | 155.00 | 46.27 | 47.20 | 57.00 | 0.00 | - | - | 3 | 74.02% |
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 48.10 | 56.20 | 0.00 | - | - | 3 | 138.22% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 32.60 | 42.00 | 0.00 | - | 3 | 4 | 58.59% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 27.50 | 37.00 | 0.00 | - | 3 | 3 | 50.44% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 23.40 | 31.90 | 0.00 | - | 15 | 26 | 50.24% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 20.70 | 27.10 | 0.00 | - | 28 | 26 | 56.35% |
| SOXX240517C00190000 | 2024-04-30 11:02AM EDT | 190.00 | 29.31 | 17.60 | 22.20 | 0.00 | - | 5 | 40 | 55.52% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 15.10 | 17.30 | 0.00 | - | 1 | 13 | 46.85% |
| SOXX240517C00193000 | 2024-04-24 11:21AM EDT | 193.00 | 17.50 | 13.40 | 16.20 | 0.00 | - | 2 | 14 | 44.14% |
| SOXX240517C00194000 | 2024-05-01 12:46PM EDT | 194.00 | 14.00 | 12.50 | 15.10 | -0.80 | -5.41% | 3 | 2 | 41.43% |
| SOXX240517C00195000 | 2024-05-01 12:46PM EDT | 195.00 | 13.20 | 13.50 | 14.20 | +3.60 | +37.50% | 2 | 15 | 40.26% |
| SOXX240517C00196000 | 2024-04-30 3:55PM EDT | 196.00 | 20.10 | 12.70 | 13.40 | 0.00 | - | 7 | 124 | 39.77% |
| SOXX240517C00197000 | 2024-04-30 3:23PM EDT | 197.00 | 19.60 | 11.90 | 13.00 | 0.00 | - | 1 | 3 | 41.97% |
| SOXX240517C00198000 | 2024-04-30 3:23PM EDT | 198.00 | 18.70 | 11.10 | 12.10 | 0.00 | - | 8 | 11 | 40.52% |
| SOXX240517C00199000 | 2024-05-01 12:00PM EDT | 199.00 | 9.90 | 8.60 | 10.90 | -8.20 | -45.30% | 1 | 5 | 37.01% |
| SOXX240517C00200000 | 2024-05-01 3:08PM EDT | 200.00 | 14.70 | 9.40 | 10.10 | -2.50 | -14.53% | 6 | 317 | 36.13% |
| SOXX240517C00205000 | 2024-05-01 2:53PM EDT | 205.00 | 9.75 | 6.50 | 7.00 | -2.57 | -20.86% | 30 | 327 | 35.36% |
| SOXX240517C00210000 | 2024-05-01 3:53PM EDT | 210.00 | 4.70 | 4.00 | 4.30 | -4.12 | -46.71% | 151 | 204 | 33.19% |
| SOXX240517C00215000 | 2024-05-01 3:30PM EDT | 215.00 | 3.00 | 2.05 | 2.50 | -3.55 | -54.20% | 68 | 375 | 32.35% |
| SOXX240517C00220000 | 2024-05-01 3:47PM EDT | 220.00 | 1.65 | 1.00 | 1.45 | -2.25 | -57.69% | 64 | 290 | 32.72% |
| SOXX240517C00225000 | 2024-05-01 3:56PM EDT | 225.00 | 0.75 | 0.60 | 0.75 | -1.95 | -72.22% | 40 | 224 | 32.45% |
| SOXX240517C00230000 | 2024-05-01 3:46PM EDT | 230.00 | 0.46 | 0.30 | 0.40 | -0.99 | -68.28% | 27 | 2,204 | 32.98% |
| SOXX240517C00235000 | 2024-04-30 1:08PM EDT | 235.00 | 0.40 | 0.05 | 0.40 | -0.50 | -55.56% | 2 | 973 | 38.04% |
| SOXX240517C00240000 | 2024-04-30 12:26PM EDT | 240.00 | 0.57 | 0.00 | 0.70 | 0.00 | - | 9 | 282 | 48.32% |
| SOXX240517C00245000 | 2024-04-30 12:56PM EDT | 245.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 21 | 97 | 46.24% |
| SOXX240517C00250000 | 2024-04-30 1:28PM EDT | 250.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 3 | 76 | 67.11% |
| SOXX240517C00255000 | 2024-04-24 12:31PM EDT | 255.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 30 | 36 | 72.12% |
| SOXX240517C00260000 | 2024-05-01 1:36PM EDT | 260.00 | 0.12 | 0.00 | 1.00 | +0.07 | +140.00% | 1 | 225 | 62.74% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 121 | 81.59% |
| SOXX240517C00270000 | 2024-04-26 10:16AM EDT | 270.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 32 | 91 | 86.08% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 90.43% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 58.20% |
| SOXX240517C00300000 | 2024-04-22 11:37AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 63.28% |
| SOXX240517C00315000 | 2024-04-22 1:52PM EDT | 315.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 70.70% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 96.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00135000 | 2024-04-23 9:46AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 74.61% |
| SOXX240517P00140000 | 2024-04-23 2:31PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 68.75% |
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 46 | 77.15% |
| SOXX240517P00165000 | 2024-04-24 9:30AM EDT | 165.00 | 0.10 | 0.05 | 0.15 | -0.34 | -77.27% | 5 | 21 | 52.54% |
| SOXX240517P00170000 | 2024-04-23 9:35AM EDT | 170.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 144 | 53.76% |
| SOXX240517P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 2 | 27 | 53.71% |
| SOXX240517P00180000 | 2024-04-30 1:56PM EDT | 180.00 | 0.30 | 0.10 | 1.00 | +0.17 | +130.77% | 15 | 51 | 51.86% |
| SOXX240517P00185000 | 2024-05-01 1:36PM EDT | 185.00 | 0.45 | 0.40 | 0.55 | +0.20 | +80.00% | 23 | 603 | 37.62% |
| SOXX240517P00190000 | 2024-05-01 1:42PM EDT | 190.00 | 0.85 | 0.80 | 0.90 | +0.44 | +107.32% | 37 | 187 | 35.06% |
| SOXX240517P00192000 | 2024-05-01 2:26PM EDT | 192.00 | 0.88 | 1.00 | 1.15 | +0.33 | +60.00% | 7 | 11 | 34.58% |
| SOXX240517P00193000 | 2024-05-01 3:07PM EDT | 193.00 | 0.85 | 1.15 | 1.30 | +0.40 | +88.89% | 3 | 29 | 34.39% |
| SOXX240517P00194000 | 2024-05-01 3:00PM EDT | 194.00 | 0.59 | 1.30 | 1.45 | +0.04 | +7.27% | 35 | 15 | 34.05% |
| SOXX240517P00195000 | 2024-05-01 3:37PM EDT | 195.00 | 1.05 | 1.45 | 3.20 | +0.34 | +47.89% | 107 | 2,415 | 45.87% |
| SOXX240517P00196000 | 2024-05-01 11:43AM EDT | 196.00 | 1.60 | 1.60 | 3.50 | +1.40 | +700.00% | 1 | 686 | 45.90% |
| SOXX240517P00197000 | 2024-05-01 3:48PM EDT | 197.00 | 1.50 | 1.80 | 3.70 | +0.70 | +87.50% | 206 | 176 | 45.12% |
| SOXX240517P00198000 | 2024-05-01 11:06AM EDT | 198.00 | 1.75 | 2.05 | 4.20 | +0.80 | +84.21% | 1 | 91 | 46.24% |
| SOXX240517P00199000 | 2024-05-01 12:45PM EDT | 199.00 | 1.70 | 2.25 | 2.50 | +0.71 | +71.72% | 2 | 57 | 32.68% |
| SOXX240517P00200000 | 2024-05-01 3:52PM EDT | 200.00 | 2.30 | 2.50 | 4.00 | +0.90 | +64.29% | 106 | 1,111 | 40.38% |
| SOXX240517P00205000 | 2024-05-01 3:53PM EDT | 205.00 | 4.00 | 4.20 | 4.50 | +1.90 | +90.48% | 167 | 5,723 | 31.03% |
| SOXX240517P00210000 | 2024-05-01 3:56PM EDT | 210.00 | 6.90 | 6.70 | 7.20 | +2.90 | +72.50% | 215 | 1,254 | 31.19% |
| SOXX240517P00215000 | 2024-05-01 3:42PM EDT | 215.00 | 8.90 | 9.80 | 10.40 | +2.90 | +48.33% | 122 | 637 | 30.05% |
| SOXX240517P00220000 | 2024-05-01 3:54PM EDT | 220.00 | 13.20 | 13.60 | 14.40 | +4.63 | +54.03% | 582 | 856 | 30.18% |
| SOXX240517P00225000 | 2024-05-01 12:17PM EDT | 225.00 | 18.62 | 17.10 | 21.70 | +7.12 | +61.91% | 22 | 298 | 55.84% |
| SOXX240517P00230000 | 2024-05-01 3:58PM EDT | 230.00 | 23.80 | 19.20 | 27.60 | +7.73 | +48.10% | 13 | 59 | 70.03% |
| SOXX240517P00235000 | 2024-04-30 12:27PM EDT | 235.00 | 18.65 | 23.80 | 32.30 | 0.00 | - | 4 | 4 | 75.15% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 28.00 | 37.90 | 0.00 | - | 10 | 0 | 86.63% |
© 2024 Yahoo. All rights reserved.