NYSEArca - Delayed Quote USD

Direxion Daily Semiconductor Bear 3X Shares (SOXS)

20.22 0.01 ( 0.05%)
At close: October 18 at 4:00 PM EDT
20.24 0.02 ( 0.10%)
After hours: October 18 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SOXS241025C00011000 10/16/2024 1:38 PM 11 9.55 8.10 10.65 0.00 0.00% 5 10 307.81%
SOXS241025C00015000 10/16/2024 2:09 PM 15 5.00 4.05 5.65 0.00 0.00% 3 174 232.81%
SOXS241025C00016000 10/17/2024 2:01 PM 16 3.85 3.30 4.65 0.00 0.00% 1 60 196.48%
SOXS241025C00016500 10/18/2024 4:58 PM 16.5 3.75 3.50 4.05 0.50 15.38% 1 30 99.22%
SOXS241025C00017000 10/18/2024 7:31 PM 17 3.30 2.97 3.50 0.30 10.00% 34 131 68.75%
SOXS241025C00017500 10/18/2024 6:51 PM 17.5 2.96 2.62 3.05 0.57 23.85% 33 64 91.41%
SOXS241025C00018000 10/18/2024 6:58 PM 18 2.46 2.32 2.66 0.04 1.65% 27 321 104.30%
SOXS241025C00018500 10/18/2024 7:55 PM 18.5 2.05 1.99 2.05 0.05 2.50% 62 1,816 92.38%
SOXS241025C00019500 10/18/2024 7:47 PM 19 1.70 1.42 1.84 -0.05 -2.86% 207 500 88.87%
SOXS241025C00019500 10/18/2024 7:59 PM 19.5 1.35 0.74 1.52 -0.13 -8.78% 179 1,072 70.31%
SOXS241025C00020000 10/18/2024 7:59 PM 20 1.09 1.00 1.09 -0.17 -13.49% 933 2,198 90.63%
SOXS241025C00020500 10/18/2024 7:59 PM 20.5 0.84 0.78 0.86 -0.17 -16.83% 514 272 91.60%
SOXS241025C00021000 10/18/2024 7:56 PM 21 0.66 0.65 0.67 -0.19 -22.35% 1,109 436 95.12%
SOXS241025C00021500 10/18/2024 7:57 PM 21.5 0.54 0.30 0.54 -0.16 -22.86% 644 212 86.52%
SOXS241025C00022000 10/18/2024 7:54 PM 22 0.41 0.39 0.42 -0.14 -25.45% 375 2,820 99.02%
SOXS241025C00022500 10/18/2024 7:40 PM 22.5 0.32 0.09 0.34 0.07 28.00% 77 883 87.11%
SOXS241025C00023000 10/18/2024 7:59 PM 23 0.24 0.24 0.25 0.04 20.00% 82 322 102.54%
SOXS241025C00023500 10/18/2024 7:51 PM 23.5 0.22 0.19 0.21 0.00 0.00% 31 132 105.86%
SOXS241025C00024000 10/18/2024 5:37 PM 24 0.17 0.16 0.18 0.00 0.00% 432 1,768 110.16%
SOXS241025C00024500 10/18/2024 7:57 PM 24.5 0.14 0.13 0.15 -0.01 -6.67% 112 109 113.28%
SOXS241025C00025000 10/18/2024 7:56 PM 25 0.11 0.10 0.12 -0.02 -15.38% 14 374 114.84%
SOXS241025C00025500 10/18/2024 7:37 PM 25.5 0.10 0.09 0.12 0.01 11.11% 5 108 121.09%
SOXS241025C00026000 10/18/2024 4:01 PM 26 0.10 0.07 0.10 0.02 25.00% 4 175 123.05%
SOXS241025C00026500 10/18/2024 4:09 PM 26.5 0.09 0.06 0.09 -0.12 -57.14% 1 33 126.56%
SOXS241025C00027000 10/18/2024 7:57 PM 27 0.07 0.06 0.08 0.00 0.00% 7 92 132.03%
SOXS241025C00027500 10/18/2024 6:35 PM 27.5 0.06 0.03 0.08 -0.14 -70.00% 4 25 132.03%
SOXS241025C00028000 10/17/2024 4:59 PM 28 0.05 0.02 0.32 0.00 0.00% 15 21 174.22%
SOXS241025C00028500 10/17/2024 2:23 PM 28.5 0.05 0.02 0.28 0.00 0.00% 22 29 175.78%
SOXS241025C00029500 10/17/2024 2:36 PM 29 0.09 0.02 0.55 0.00 0.00% 12 27 212.89%
SOXS241025C00029500 10/17/2024 2:24 PM 29.5 0.06 0.02 0.55 0.00 0.00% 12 30 219.53%
SOXS241025C00030000 10/18/2024 2:32 PM 30 0.13 0.02 0.13 0.07 116.67% 2 328 170.31%
SOXS241025C00030500 10/15/2024 3:22 PM 30.5 0.11 0.01 0.54 0.00 0.00% 14 22 230.86%
SOXS241025C00031000 10/15/2024 7:49 PM 31 0.10 0.01 0.54 0.00 0.00% 21 16 237.50%
SOXS241025C00031500 10/18/2024 4:26 PM 31.5 0.04 0.03 0.04 0.00 0.00% 11 105 165.63%
SOXS241025C00032000 10/18/2024 7:48 PM 32 0.03 0.01 0.04 -0.04 -57.14% 51 37 162.50%
SOXS241025C00032500 10/16/2024 2:52 PM 32.5 0.06 0.01 0.75 0.00 0.00% 6 18 276.95%
SOXS241025C00033000 10/18/2024 7:47 PM 33 0.03 0.02 0.03 -0.04 -57.14% 49 32 171.88%
SOXS241025C00033500 10/16/2024 2:53 PM 33.5 0.07 0.00 0.75 0.00 0.00% 6 13 288.28%
SOXS241025C00034000 10/16/2024 2:53 PM 34 0.06 0.01 0.22 0.00 0.00% 8 5 228.13%
SOXS241025C00034500 10/16/2024 2:56 PM 34.5 0.06 0.00 0.75 0.00 0.00% 8 8 299.61%
SOXS241025C00035000 10/17/2024 7:36 PM 35 0.07 0.00 0.05 0.00 0.00% 40 47 187.50%
SOXS241025C00035500 10/16/2024 3:01 PM 35.5 0.07 0.00 0.75 0.00 0.00% 8 5 310.55%
SOXS241025C00036000 10/16/2024 3:01 PM 36 0.05 0.00 0.75 0.00 0.00% 8 11 316.02%
SOXS241025C00036500 10/16/2024 3:01 PM 36.5 0.05 0.00 0.75 0.00 0.00% 20 11 321.09%
SOXS241025C00037000 10/16/2024 3:01 PM 37 0.05 0.00 0.75 0.00 0.00% 4 49 326.56%
SOXS241025C00037500 10/16/2024 3:02 PM 37.5 0.06 0.00 0.75 0.00 0.00% 6 11 331.64%
SOXS241025C00038000 10/16/2024 3:02 PM 38 0.05 0.00 0.75 0.00 0.00% 18 9 336.33%
SOXS241025C00038500 10/14/2024 7:22 PM 38.5 0.03 0.00 0.75 0.00 0.00% 6 22 341.41%
SOXS241025C00039500 10/14/2024 7:21 PM 39 0.04 0.00 0.75 0.00 0.00% 20 8 346.09%
SOXS241025C00039500 9/18/2024 2:40 PM 39.5 0.62 0.00 0.75 0.00 0.00% - 18 350.78%
SOXS241025C00040000 10/15/2024 5:41 PM 40 0.04 0.00 0.75 0.00 0.00% 22 32 355.47%
SOXS241025C00040500 9/30/2024 6:37 PM 40.5 0.10 0.00 0.15 0.00 0.00% 1 21 266.41%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SOXS241025P00011000 10/14/2024 1:50 PM 11 0.03 - 0.75 0.00 0.00% - 2 478.13%
SOXS241025P00013000 10/18/2024 1:47 PM 13 0.01 0.00 0.03 -0.06 -85.71% 3 0 156.25%
SOXS241025P00014000 10/16/2024 1:43 PM 14 0.02 0.00 0.14 0.00 0.00% 1 73 170.31%
SOXS241025P00014500 10/11/2024 4:47 PM 14.5 0.04 0.00 0.52 0.00 0.00% - 3 214.84%
SOXS241025P00015000 10/18/2024 3:41 PM 15 0.02 0.00 0.22 -0.02 -50.00% 6 28 158.20%
SOXS241025P00015500 10/18/2024 3:41 PM 15.5 0.02 0.00 0.15 -0.04 -66.67% 6 15 132.03%
SOXS241025P00016000 10/18/2024 5:57 PM 16 0.02 0.00 0.04 -0.06 -75.00% 14 159 92.97%
SOXS241025P00016500 10/18/2024 7:57 PM 16.5 0.04 0.02 0.05 -0.11 -73.33% 27 66 90.63%
SOXS241025P00017000 10/18/2024 7:56 PM 17 0.07 0.05 0.09 -0.08 -53.33% 66 243 92.19%
SOXS241025P00017500 10/18/2024 7:56 PM 17.5 0.10 0.09 0.11 -0.17 -62.96% 56 332 87.89%
SOXS241025P00018000 10/18/2024 7:54 PM 18 0.16 0.16 0.19 -0.14 -46.67% 419 1,440 89.06%
SOXS241025P00018500 10/18/2024 7:44 PM 18.5 0.26 0.26 0.29 -0.19 -42.22% 148 199 89.06%
SOXS241025P00019500 10/18/2024 7:48 PM 19 0.37 0.40 0.42 -0.23 -38.33% 765 963 88.87%
SOXS241025P00019500 10/18/2024 7:57 PM 19.5 0.58 0.58 0.60 -0.19 -24.68% 211 510 89.06%
SOXS241025P00020000 10/18/2024 7:57 PM 20 0.80 0.81 0.84 -0.45 -36.00% 336 684 90.63%
SOXS241025P00020500 10/18/2024 7:59 PM 20.5 1.09 1.08 1.11 -0.22 -16.79% 85 481 91.21%
SOXS241025P00021000 10/18/2024 7:58 PM 21 1.42 1.40 1.57 -0.38 -21.11% 224 238 99.61%
SOXS241025P00021500 10/18/2024 4:09 PM 21.5 1.80 1.58 1.81 -0.52 -22.41% 6 34 85.94%
SOXS241025P00022000 10/18/2024 5:11 PM 22 2.12 2.00 2.39 -0.21 -9.01% 12 111 100.00%
SOXS241025P00022500 10/18/2024 3:57 PM 22.5 2.57 2.34 2.60 -2.03 -44.13% 83 13 83.40%
SOXS241025P00023000 10/18/2024 2:31 PM 23 3.40 2.84 3.05 -0.42 -10.99% 73 173 89.84%
SOXS241025P00023500 10/18/2024 1:48 PM 23.5 3.80 2.88 3.50 -0.55 -12.64% 2 26 109.18%
SOXS241025P00024000 10/18/2024 2:05 PM 24 4.25 3.85 4.95 -0.60 -12.37% 2 140 173.83%
SOXS241025P00024500 10/2/2024 7:57 PM 24.5 4.60 4.30 4.45 0.00 0.00% 49 26 103.13%
SOXS241025P00025000 10/17/2024 7:57 PM 25 4.94 4.55 5.90 0.00 0.00% 27 113 172.46%
SOXS241025P00025500 10/17/2024 1:36 PM 25.5 5.75 4.00 6.50 0.00 0.00% 5 15 275.39%
SOXS241025P00026000 10/14/2024 1:49 PM 26 7.96 4.55 7.00 0.00 0.00% 1 64 286.13%
SOXS241025P00026500 10/10/2024 1:56 PM 26.5 6.95 6.00 7.50 0.00 0.00% 2 9 203.91%
SOXS241025P00027000 10/15/2024 7:55 PM 27 6.40 6.50 7.95 0.00 0.00% 1 31 208.98%
SOXS241025P00027500 10/10/2024 1:56 PM 27.5 7.90 5.55 8.45 0.00 0.00% - 1 310.35%
SOXS241025P00028000 10/9/2024 3:09 PM 28 8.78 6.50 8.95 0.00 0.00% 22 42 319.73%
SOXS241025P00028500 10/8/2024 3:24 PM 28.5 8.95 7.00 9.45 0.00 0.00% 1 2 328.71%
SOXS241025P00029500 10/16/2024 1:39 PM 29 8.50 7.05 9.95 0.00 0.00% 3 18 337.50%
SOXS241025P00029500 10/7/2024 6:30 PM 29.5 9.75 8.10 10.45 0.00 0.00% 1 71 345.90%
SOXS241025P00030000 10/14/2024 5:54 PM 30 11.65 9.45 10.95 0.00 0.00% 9 10 251.37%
SOXS241025P00030500 9/23/2024 5:41 PM 30.5 9.00 8.90 11.45 0.00 0.00% 2 4 362.11%
SOXS241025P00031000 9/26/2024 1:45 PM 31 12.50 10.00 11.95 0.00 0.00% 7 8 219.14%
SOXS241025P00031500 10/2/2024 2:52 PM 31.5 11.05 10.50 12.90 0.00 0.00% 11 8 271.88%
SOXS241025P00032500 10/3/2024 2:34 PM 32.5 12.15 11.50 13.90 0.00 0.00% - 1 284.38%
SOXS241025P00033500 10/1/2024 1:47 PM 33.5 12.55 12.50 14.90 0.00 0.00% - 1 296.88%
SOXS241025P00034000 9/11/2024 3:32 PM 34 8.85 13.10 16.80 0.00 0.00% - 3 412.70%
SOXS241025P00034500 9/11/2024 2:22 PM 34.5 9.00 13.60 17.30 0.00 0.00% - 6 419.34%
SOXS241025P00035500 9/11/2024 3:31 PM 35.5 10.00 14.60 18.30 0.00 0.00% - 10 432.03%
SOXS241025P00036000 9/11/2024 2:22 PM 36 10.20 15.10 18.80 0.00 0.00% - 4 438.28%
SOXS241025P00038500 9/11/2024 2:42 PM 38.5 12.10 17.60 21.60 0.00 0.00% - 9 486.33%

Related Tickers