Singapore markets open in 6 hours
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.10 -3.20 (-0.06%) Dow
39,157.54 +45.38 (+0.12%) Nasdaq
17,743.62 +25.97 (+0.15%) Bitcoin USD
60,896.89 -1,297.65 (-2.09%) CMC Crypto 200
1,265.22 -18.56 (-1.45%)
iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX250620C00160000 | 2024-05-31 3:27PM EDT | 160.00 | 81.56 | 90.10 | 97.00 | 0.00 | - | 4 | 7 | 55.71% |
| SOXX250620C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 81.47 | 72.60 | 80.00 | 0.00 | - | 8 | 9 | 49.66% |
| SOXX250620C00200000 | 2024-04-22 2:26PM EDT | 200.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX250620C00205000 | 2024-06-20 12:54PM EDT | 205.00 | 65.51 | 55.30 | 60.50 | 0.00 | - | 3 | 15 | 43.75% |
| SOXX250620C00210000 | 2024-05-24 3:42PM EDT | 210.00 | 49.63 | 53.00 | 63.00 | 0.00 | - | 4 | 1 | 50.14% |
| SOXX250620C00215000 | 2024-04-19 3:09PM EDT | 215.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX250620C00220000 | 2024-06-20 10:04AM EDT | 220.00 | 58.11 | 41.90 | 51.00 | 0.00 | - | 1 | 0 | 42.10% |
| SOXX250620C00225000 | 2024-06-18 3:27PM EDT | 225.00 | 54.87 | 41.20 | 47.50 | 0.00 | - | 2 | 11 | 40.98% |
| SOXX250620C00230000 | 2024-06-17 1:20PM EDT | 230.00 | 48.30 | 39.60 | 45.00 | 0.00 | - | 3 | 1 | 40.89% |
| SOXX250620C00235000 | 2024-06-20 10:40AM EDT | 235.00 | 48.00 | 36.60 | 42.00 | 0.00 | - | 1 | 32 | 40.15% |
| SOXX250620C00240000 | 2024-06-17 11:27AM EDT | 240.00 | 40.00 | 31.50 | 39.00 | 0.00 | - | 1 | 3 | 39.32% |
| SOXX250620C00245000 | 2024-06-13 9:35AM EDT | 245.00 | 37.75 | 30.80 | 37.00 | 0.00 | - | 5 | 7 | 39.46% |
| SOXX250620C00250000 | 2024-06-05 10:25AM EDT | 250.00 | 26.18 | 28.80 | 34.00 | 0.00 | - | - | 1 | 38.44% |
| SOXX250620C00255000 | 2024-06-21 2:32PM EDT | 255.00 | 32.60 | 25.80 | 30.70 | 0.00 | - | 9 | 12 | 37.01% |
| SOXX250620C00260000 | 2024-06-24 10:44AM EDT | 260.00 | 28.43 | 23.30 | 29.60 | 0.00 | - | 3 | 5 | 37.78% |
| SOXX250620C00265000 | 2024-06-18 12:38PM EDT | 265.00 | 32.80 | 23.20 | 27.60 | 0.00 | - | 5 | 16 | 37.50% |
| SOXX250620C00270000 | 2024-06-20 9:30AM EDT | 270.00 | 31.00 | 21.10 | 25.80 | 0.00 | - | - | 1 | 37.34% |
| SOXX250620C00275000 | 2024-06-18 10:52AM EDT | 275.00 | 28.00 | 19.50 | 23.80 | 0.00 | - | - | 2 | 36.88% |
| SOXX250620C00280000 | 2024-06-21 11:09AM EDT | 280.00 | 21.70 | 14.00 | 22.80 | 0.00 | - | 1 | 5 | 37.37% |
| SOXX250620C00285000 | 2024-05-22 12:27PM EDT | 285.00 | 16.53 | 18.80 | 21.80 | 0.00 | - | 4 | 5 | 37.78% |
| SOXX250620C00290000 | 2024-06-06 3:58PM EDT | 290.00 | 14.60 | 14.60 | 19.80 | 0.00 | - | - | 0 | 37.04% |
| SOXX250620C00300000 | 2024-06-18 1:06PM EDT | 300.00 | 19.35 | 12.20 | 16.80 | 0.00 | - | 7 | 10 | 36.36% |
| SOXX250620C00310000 | 2024-06-17 2:48PM EDT | 310.00 | 15.00 | 10.20 | 13.30 | 0.00 | - | 2 | 2 | 34.70% |
| SOXX250620C00320000 | 2024-06-18 11:32AM EDT | 320.00 | 13.10 | 7.70 | 12.90 | 0.00 | - | 1 | 1 | 36.42% |
| SOXX250620C00325000 | 2024-06-21 10:59AM EDT | 325.00 | 9.80 | 4.20 | 10.40 | 0.00 | - | 2 | 2 | 34.29% |
| SOXX250620C00335000 | 2024-05-30 1:01PM EDT | 335.00 | 5.84 | 3.10 | 8.70 | 0.00 | - | 2 | 2 | 33.91% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX250620P00140000 | 2024-04-30 1:18PM EDT | 140.00 | 3.05 | 0.00 | 8.10 | 0.00 | - | - | 1 | 55.16% |
| SOXX250620P00150000 | 2024-05-21 1:47PM EDT | 150.00 | 2.20 | 0.00 | 8.20 | 0.00 | - | 10 | 11 | 50.09% |
| SOXX250620P00155000 | 2024-06-14 12:15PM EDT | 155.00 | 1.45 | 1.70 | 2.50 | 0.00 | - | - | 49 | 33.18% |
| SOXX250620P00160000 | 2024-06-14 12:27PM EDT | 160.00 | 1.80 | 1.70 | 2.90 | 0.00 | - | 10 | 520 | 32.53% |
| SOXX250620P00165000 | 2024-05-08 10:58AM EDT | 165.00 | 5.80 | 2.00 | 4.30 | 0.00 | - | 1 | 11 | 34.31% |
| SOXX250620P00170000 | 2024-06-14 12:27PM EDT | 170.00 | 2.40 | 3.00 | 3.80 | 0.00 | - | 67 | 62 | 31.10% |
| SOXX250620P00175000 | 2024-04-19 12:23PM EDT | 175.00 | 11.30 | 5.70 | 9.20 | 0.00 | - | 1 | 1 | 39.89% |
| SOXX250620P00180000 | 2024-05-31 10:37AM EDT | 180.00 | 6.20 | 3.40 | 5.00 | 0.00 | - | 1 | 3 | 29.87% |
| SOXX250620P00200000 | 2024-06-05 11:51AM EDT | 200.00 | 8.50 | 7.90 | 9.60 | 0.00 | - | 235 | 239 | 29.36% |
| SOXX250620P00205000 | 2024-04-23 3:14PM EDT | 205.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SOXX250620P00210000 | 2024-06-24 2:28PM EDT | 210.00 | 11.48 | 10.10 | 12.50 | 0.00 | - | 1 | 82 | 28.84% |
| SOXX250620P00215000 | 2024-05-31 10:59AM EDT | 215.00 | 16.72 | 11.10 | 13.20 | 0.00 | - | 1 | 1 | 27.42% |
| SOXX250620P00220000 | 2024-06-14 11:27AM EDT | 220.00 | 11.80 | 10.10 | 17.20 | 0.00 | - | 1 | 9 | 29.81% |
| SOXX250620P00230000 | 2024-06-05 3:34PM EDT | 230.00 | 17.00 | 16.00 | 19.80 | 0.00 | - | 16 | 10 | 27.67% |
| SOXX250620P00235000 | 2024-05-30 3:37PM EDT | 235.00 | 23.65 | 18.70 | 21.30 | 0.00 | - | 23 | 23 | 26.66% |
| SOXX250620P00240000 | 2024-05-22 12:44PM EDT | 240.00 | 25.41 | 18.70 | 24.00 | 0.00 | - | - | 2 | 26.78% |
| SOXX250620P00245000 | 2024-06-18 3:51PM EDT | 245.00 | 18.43 | 21.10 | 25.80 | 0.00 | - | 1 | 2 | 25.79% |
| SOXX250620P00250000 | 2024-06-21 9:31AM EDT | 250.00 | 25.00 | 24.30 | 30.30 | 0.00 | - | 45 | 47 | 27.46% |
| SOXX250620P00255000 | 2024-06-18 11:03AM EDT | 255.00 | 23.42 | 25.80 | 32.00 | 0.00 | - | - | 1 | 26.07% |
| SOXX250620P00260000 | 2024-05-22 12:53PM EDT | 260.00 | 37.01 | 28.50 | 32.50 | 0.00 | - | - | 1 | 23.25% |
| SOXX250620P00280000 | 2024-06-05 3:11PM EDT | 280.00 | 45.13 | 41.60 | 46.80 | 0.00 | - | - | 20 | 23.27% |
© 2024 Yahoo. All rights reserved.