NasdaqGM - Delayed Quote • USD
iShares Semiconductor ETF (SOXX)
At close: April 24 at 4:00 PM EDT
Pre-Market: 5:45 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00160000 | 4/1/2024 5:10 PM | 160 | 69.96 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SOXX240517C00170000 | 4/19/2024 2:32 PM | 170 | 35.71 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SOXX240517C00175000 | 4/19/2024 6:33 PM | 175 | 26.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SOXX240517C00180000 | 4/23/2024 2:46 PM | 180 | 26.58 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| SOXX240517C00185000 | 4/19/2024 6:37 PM | 185 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| SOXX240517C00190000 | 4/23/2024 6:54 PM | 190 | 18.53 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| SOXX240517C00192000 | 4/19/2024 3:36 PM | 192 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SOXX240517C00193000 | 4/24/2024 3:21 PM | 193 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SOXX240517C00194000 | 4/23/2024 3:31 PM | 194 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SOXX240517C00195000 | 4/19/2024 6:36 PM | 195 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SOXX240517C00196000 | 4/23/2024 6:28 PM | 196 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SOXX240517C00197000 | 4/23/2024 4:03 PM | 197 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SOXX240517C00198000 | 4/24/2024 3:47 PM | 198 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SOXX240517C00199000 | 4/24/2024 2:10 PM | 199 | 14.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SOXX240517C00200000 | 4/24/2024 5:51 PM | 200 | 12.48 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SOXX240517C00205000 | 4/24/2024 7:33 PM | 205 | 8.63 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| SOXX240517C00210000 | 4/24/2024 6:32 PM | 210 | 5.47 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 0.78% |
| SOXX240517C00215000 | 4/24/2024 7:55 PM | 215 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 3.13% |
| SOXX240517C00220000 | 4/24/2024 5:49 PM | 220 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 6.25% |
| SOXX240517C00225000 | 4/24/2024 7:59 PM | 225 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 6.25% |
| SOXX240517C00230000 | 4/24/2024 7:44 PM | 230 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 6.25% |
| SOXX240517C00235000 | 4/24/2024 7:58 PM | 235 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| SOXX240517C00240000 | 4/23/2024 6:37 PM | 240 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| SOXX240517C00245000 | 4/23/2024 6:37 PM | 245 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SOXX240517C00250000 | 4/24/2024 4:31 PM | 250 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| SOXX240517C00255000 | 4/24/2024 4:31 PM | 255 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| SOXX240517C00260000 | 4/22/2024 1:55 PM | 260 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SOXX240517C00265000 | 4/17/2024 2:38 PM | 265 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SOXX240517C00270000 | 4/18/2024 1:30 PM | 270 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SOXX240517C00275000 | 4/19/2024 7:11 PM | 275 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SOXX240517C00290000 | 4/4/2024 4:30 PM | 290 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SOXX240517C00325000 | 3/22/2024 1:40 PM | 325 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 30 | 30 | 79.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00150000 | 4/23/2024 6:31 PM | 150 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| SOXX240517P00165000 | 4/24/2024 1:30 PM | 165 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SOXX240517P00170000 | 4/23/2024 1:35 PM | 170 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| SOXX240517P00175000 | 4/22/2024 5:50 PM | 175 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| SOXX240517P00180000 | 4/24/2024 4:12 PM | 180 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| SOXX240517P00185000 | 4/24/2024 6:32 PM | 185 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 0 | 12.50% |
| SOXX240517P00190000 | 4/24/2024 7:01 PM | 190 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 6.25% |
| SOXX240517P00192000 | 4/24/2024 6:28 PM | 192 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| SOXX240517P00193000 | 4/24/2024 2:08 PM | 193 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SOXX240517P00194000 | 4/24/2024 1:37 PM | 194 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SOXX240517P00195000 | 4/24/2024 6:14 PM | 195 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 211 | 0 | 6.25% |
| SOXX240517P00196000 | 4/24/2024 5:55 PM | 196 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| SOXX240517P00197000 | 4/24/2024 7:49 PM | 197 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 6.25% |
| SOXX240517P00198000 | 4/23/2024 2:45 PM | 198 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| SOXX240517P00199000 | 4/24/2024 2:08 PM | 199 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| SOXX240517P00200000 | 4/24/2024 7:45 PM | 200 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 3.13% |
| SOXX240517P00205000 | 4/24/2024 7:51 PM | 205 | 4.54 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 1.56% |
| SOXX240517P00210000 | 4/24/2024 5:00 PM | 210 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| SOXX240517P00215000 | 4/24/2024 3:44 PM | 215 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| SOXX240517P00220000 | 4/22/2024 7:50 PM | 220 | 19.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| SOXX240517P00225000 | 4/24/2024 4:13 PM | 225 | 18.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SOXX240517P00230000 | 4/23/2024 4:27 PM | 230 | 23.86 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SOXX240517P00235000 | 4/19/2024 2:13 PM | 235 | 30.30 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| SOXX240517P00240000 | 4/16/2024 3:07 PM | 240 | 24.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%