Advertisement
U.S. markets close in 3 hours 12 minutes

iShares Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
225.99+0.31 (+0.14%)
As of 12:47PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXX240419C001200002024-03-11 12:00AM EDT120.0037.50--0.00---0.00%
SOXX240419C001216702024-03-11 12:00AM EDT121.6751.20--0.00---0.00%
SOXX240419C001233302024-03-11 12:00AM EDT123.3335.63--0.00---0.00%
SOXX240419C001283302024-03-11 12:00AM EDT128.3347.00--0.00---0.00%
SOXX240419C001300002024-03-11 12:00AM EDT130.0032.67--0.00---0.00%
SOXX240419C001333302024-03-05 3:42PM EDT133.3390.2289.2097.500.00--3116.02%
SOXX240419C001350002024-03-11 12:00AM EDT135.0039.73--0.00---0.00%
SOXX240419C001366702024-03-11 12:00AM EDT136.6724.40--0.00---0.00%
SOXX240419C001383302024-03-11 12:00AM EDT138.3338.97--0.00---0.00%
SOXX240419C001416702024-03-04 3:18PM EDT141.6789.6782.0087.200.00--10589.94%
SOXX240419C001433302024-03-11 12:00AM EDT143.3330.93--0.00---0.00%
SOXX240419C001450002024-03-11 12:00AM EDT145.0033.70--0.00---0.00%
SOXX240419C001466702024-03-11 12:00AM EDT146.6730.60--0.00---0.00%
SOXX240419C001483302024-03-11 12:00AM EDT148.3340.03--0.00---0.00%
SOXX240419C001500002024-03-11 12:00AM EDT150.0024.38--0.00---0.00%
SOXX240419C001516702024-03-08 10:51AM EDT151.6787.1471.7077.200.00-32770.31%
SOXX240419C001533302024-03-11 12:00AM EDT153.3313.18--0.00---0.00%
SOXX240419C001550002024-03-12 2:43PM EDT155.0076.5567.6075.900.00--388.53%
SOXX240419C001566702024-03-11 12:00AM EDT156.6719.29--0.00---0.00%
SOXX240419C001583302024-03-11 12:00AM EDT158.3340.05--0.00---0.00%
SOXX240419C001600002024-02-23 3:37PM EDT160.0054.0055.0064.600.00--120.00%
SOXX240419C001616702024-03-11 12:00AM EDT161.6735.56--0.00---0.00%
SOXX240419C001633302024-03-27 12:57PM EDT163.3362.0060.3066.800.00-31880.66%
SOXX240419C001650002024-03-11 12:00AM EDT165.0044.50--0.00---0.00%
SOXX240419C001666702024-03-26 10:40AM EDT166.6759.9256.9062.300.00-314761.87%
SOXX240419C001683302024-03-04 10:51AM EDT168.3361.5055.0060.700.00--1256.64%
SOXX240419C001700002024-03-08 11:09AM EDT170.0072.0054.4058.900.00-14268.07%
SOXX240419C001716702024-03-14 2:58PM EDT171.6749.8751.9057.400.00-303058.20%
SOXX240419C001733302024-03-19 12:55PM EDT173.3344.9050.1055.700.00-31153.61%
SOXX240419C001750002024-03-11 12:00AM EDT175.0027.90--0.00---0.00%
SOXX240419C001766702024-03-15 2:03PM EDT176.6744.5047.0052.300.00-61853.03%
SOXX240419C001783302024-03-11 12:00AM EDT178.3326.77--0.00---0.00%
SOXX240419C001800002024-03-21 9:59AM EDT180.0046.7445.9047.60-0.48-1.02%58358.35%
SOXX240419C001816702024-02-13 4:51PM EDT181.6726.5335.0044.500.00--3343.36%
SOXX240419C001833302024-02-22 11:54AM EDT183.3332.0633.7040.600.00--870.00%
SOXX240419C001850002024-03-15 3:22PM EDT185.0036.5040.6043.500.00-4511756.86%
SOXX240419C001866702024-03-08 11:56AM EDT186.6753.3036.8042.500.00-95475.51%
SOXX240419C001883302024-03-05 4:15PM EDT188.3335.0335.1040.900.00--6973.56%
SOXX240419C001900002024-03-22 10:54AM EDT190.0035.6535.8038.200.00-19650.29%
SOXX240419C001916702024-03-06 12:36PM EDT191.6740.2732.1037.400.00--22867.44%
SOXX240419C001933302024-03-19 10:09AM EDT193.3322.5331.0036.000.00-46066.99%
SOXX240419C001950002024-03-15 1:17PM EDT195.0027.0030.4033.300.00-56756.67%
SOXX240419C001966702024-03-14 3:13PM EDT196.6724.6027.7032.300.00-26059.49%
SOXX240419C001983302024-03-06 3:59PM EDT198.3333.0027.9029.500.00--7848.32%
SOXX240419C002000002024-03-27 3:25PM EDT200.0025.0026.7027.600.00-1921044.20%
SOXX240419C002016702024-03-12 11:16AM EDT201.6729.4825.3026.300.00-36345.04%
SOXX240419C002033302024-03-15 1:05PM EDT203.3319.6023.4025.000.00-36045.48%
SOXX240419C002050002024-03-21 2:02PM EDT205.0023.5322.1022.900.00-238340.09%
SOXX240419C002066702024-03-12 1:12PM EDT206.6723.4020.5021.600.00-41,67440.44%
SOXX240419C002083302024-03-21 9:35AM EDT208.3320.6019.0019.400.00-37034.42%
SOXX240419C002100002024-03-28 11:26AM EDT210.0018.2017.7018.00+1.13+6.62%241,42334.03%
SOXX240419C002116702024-03-25 10:52AM EDT211.6716.0016.1016.500.00-341732.80%
SOXX240419C002133302024-03-26 10:55AM EDT213.3314.1014.6015.000.00-220731.40%
SOXX240419C002150002024-03-27 3:42PM EDT215.0013.0213.4013.700.00-19131.04%
SOXX240419C002166702024-03-26 10:59AM EDT216.6711.8011.9012.400.00-521230.43%
SOXX240419C002183302024-03-27 3:44PM EDT218.3310.7010.8011.100.00-44129.57%
SOXX240419C002200002024-03-28 10:42AM EDT220.0010.079.8010.10+0.77+8.28%1028329.94%
SOXX240419C002216702024-03-27 12:48PM EDT221.678.308.608.900.00-24529.08%
SOXX240419C002233302024-03-28 10:48AM EDT223.338.037.707.90+0.73+10.00%47228.83%
SOXX240419C002250002024-03-28 9:41AM EDT225.007.286.707.00+1.18+19.34%121728.77%
SOXX240419C002266702024-03-26 11:38AM EDT226.675.805.806.000.00-312027.96%
SOXX240419C002283302024-03-26 1:44PM EDT228.335.225.005.30+0.12+2.35%120828.16%
SOXX240419C002300002024-03-28 12:30PM EDT230.004.504.404.60-0.10-2.17%321,07328.07%
SOXX240419C002316702024-03-28 11:31AM EDT231.674.303.703.90+0.80+22.86%416727.67%
SOXX240419C002333302024-03-27 1:38PM EDT233.333.103.203.400.00-523427.89%
SOXX240419C002350002024-03-27 3:48PM EDT235.002.842.752.900.00-5919527.84%
SOXX240419C002366702024-03-27 1:18PM EDT236.672.302.302.500.00-138328.03%
SOXX240419C002383302024-03-28 9:58AM EDT238.332.161.952.10-0.13-5.68%69227.92%
SOXX240419C002400002024-03-28 11:22AM EDT240.001.901.651.80+0.20+11.76%22086328.13%
SOXX240419C002416702024-03-22 12:51PM EDT241.672.151.351.500.00-41,08928.06%
SOXX240419C002433302024-03-27 12:53PM EDT243.331.221.151.300.00-56028.43%
SOXX240419C002450002024-03-28 10:48AM EDT245.001.100.951.10+0.05+4.76%430028.59%
SOXX240419C002466702024-03-28 11:48AM EDT246.670.950.800.95-2.14-69.26%24728.93%
SOXX240419C002483302024-03-26 3:11PM EDT248.330.850.700.800.00-517229.08%
SOXX240419C002500002024-03-28 10:23AM EDT250.000.700.550.70+0.10+16.67%729129.52%
SOXX240419C002516702024-03-28 10:49AM EDT251.670.600.500.60-0.40-40.00%22029.81%
SOXX240419C002533302024-03-28 11:54AM EDT253.330.470.400.50+0.12+34.29%42429.88%
SOXX240419C002550002024-03-28 11:54AM EDT255.000.400.350.45+0.03+8.11%37730.49%
SOXX240419C002566702024-03-26 1:39PM EDT256.670.430.300.400.00-11731.01%
SOXX240419C002583302024-03-28 11:15AM EDT258.330.300.200.40-0.15-33.33%42532.23%
SOXX240419C002600002024-03-22 2:40PM EDT260.000.520.050.550.00-34235.72%
SOXX240419C002616702024-03-11 2:41PM EDT261.671.290.051.500.00-276347.24%
SOXX240419C002633302024-02-12 3:16PM EDT263.330.380.901.050.00--344.31%
SOXX240419C002650002024-03-21 9:30AM EDT265.000.300.001.500.00-11150.07%
SOXX240419C002666702024-03-15 10:19AM EDT266.670.700.001.500.00-10013351.47%
SOXX240419C002683302024-03-15 3:21PM EDT268.330.500.000.500.00-22525541.02%
SOXX240419C002700002024-03-19 3:59PM EDT270.000.190.000.800.00-820446.53%
SOXX240419C002716702024-03-25 10:34AM EDT271.670.100.001.500.00-1655.52%
SOXX240419C002733302024-03-18 11:43AM EDT273.330.350.000.800.00-2748.95%
SOXX240419C002750002024-03-27 1:37PM EDT275.000.050.001.500.00-15158.13%
SOXX240419C002766702024-03-20 1:24PM EDT276.670.500.001.500.00-11350.61%
SOXX240419C002783302024-03-20 11:30AM EDT278.330.050.001.500.00--2551.76%
SOXX240419C002800002024-03-22 10:23AM EDT280.000.100.000.500.00-205348.83%
SOXX240419C002816702024-03-20 11:31AM EDT281.670.050.001.500.00-1354.03%
SOXX240419C002833302024-03-21 9:55AM EDT283.330.100.000.100.00--36439.65%
SOXX240419C002850002024-03-07 4:57PM EDT285.001.100.001.500.00--156.25%
SOXX240419C002866702024-03-07 11:41AM EDT286.670.700.001.500.00--157.32%
SOXX240419C002900002024-03-08 12:29PM EDT290.000.550.001.500.00-3359.47%
SOXX240419C002950002024-03-27 3:48PM EDT295.000.080.000.150.00-110348.15%
SOXX240419C003000002024-03-18 10:03AM EDT300.000.120.000.150.00-1515850.68%
SOXX240419C003050002024-03-18 9:44AM EDT305.000.160.000.300.00-1011053.22%
SOXX240419C003100002024-03-22 2:40PM EDT310.000.020.000.050.00-11,02648.83%
SOXX240419C003150002024-03-18 2:31PM EDT315.000.050.000.050.00-17350.98%
SOXX240419C003300002024-03-18 2:30PM EDT330.000.050.000.050.00--953.13%
SOXX240419C003600002023-10-24 9:56AM EDT360.00112.50158.40167.500.00--4970.07%
SOXX240419C003650002023-11-16 11:47AM EDT365.00153.60204.90214.000.00--21,510.89%
SOXX240419C003700002023-10-23 1:20PM EDT370.00106.90148.70158.000.00--3907.76%
SOXX240419C003850002023-11-22 11:30AM EDT385.00141.00188.80196.200.00-271,257.06%
SOXX240419C003900002023-11-06 11:23AM EDT390.0098.00119.80128.000.00-45742.57%
SOXX240419C004000002024-03-05 3:42PM EDT400.00270.670.000.000.00-1050.00%
SOXX240419C004050002023-11-21 12:50PM EDT405.00119.20166.00175.000.00-5121,053.26%
SOXX240419C004100002023-10-24 9:34AM EDT410.0073.20115.50121.800.00--4726.21%
SOXX240419C004150002023-11-20 1:39PM EDT415.00116.90143.40151.000.00--35892.48%
SOXX240419C004250002024-03-04 3:18PM EDT425.00269.000.000.000.00-1050.00%
SOXX240419C004300002023-11-14 3:04PM EDT430.0092.80141.00150.100.00-619889.76%
SOXX240419C004350002023-11-29 10:38AM EDT435.00101.10150.00157.700.00-927945.76%
SOXX240419C004400002023-11-21 10:52AM EDT440.0091.80132.70137.200.00-16831.38%
SOXX240419C004450002024-01-17 12:26PM EDT445.00120.10178.40188.000.00-1191,184.08%
SOXX240419C004500002023-12-05 11:38AM EDT450.0073.15101.80106.900.00-218675.55%
SOXX240419C004550002023-11-14 3:03PM EDT455.0072.90120.90124.600.00-59771.46%
SOXX240419C004600002023-11-02 9:54AM EDT460.0039.5572.7076.700.00-22543.01%
SOXX240419C004700002023-12-05 11:38AM EDT470.0057.8884.4086.500.00-27596.62%
SOXX240419C004750002024-01-19 11:33AM EDT475.00120.14149.10159.000.00-36965.25%
SOXX240419C004800002024-02-23 3:37PM EDT480.00162.000.000.000.00-3050.00%
SOXX240419C004850002023-12-26 2:50PM EDT485.00106.67116.40125.000.00-23774.71%
SOXX240419C004900002024-03-05 1:40PM EDT490.00190.000.000.000.00-4050.00%
SOXX240419C004950002024-01-24 2:19PM EDT495.00133.50141.20150.000.00-12919.65%
SOXX240419C005000002024-03-01 4:33PM EDT500.00181.350.000.000.00-1050.00%
SOXX240419C005050002024-03-04 10:51AM EDT505.00184.500.000.000.00-1050.00%
SOXX240419C005100002024-01-03 4:06PM EDT510.0055.2094.4098.300.00-414665.64%
SOXX240419C005150002023-12-15 10:43AM EDT515.0074.3658.6061.900.00-10505.04%
SOXX240419C005200002024-02-14 10:33AM EDT520.00112.000.000.000.00-1050.00%
SOXX240419C005250002024-02-05 11:40AM EDT525.0083.70165.90172.700.00-201,094.53%
SOXX240419C005300002024-02-13 3:03PM EDT530.0092.900.000.000.00-1050.00%
SOXX240419C005350002024-01-23 11:52AM EDT535.0080.30111.80120.200.00-1131771.71%
SOXX240419C005400002024-02-20 4:30PM EDT540.0083.400.000.000.00-12050.00%
SOXX240419C005450002024-02-13 4:51PM EDT545.0079.600.000.000.00-3050.00%
SOXX240419C005500002024-02-22 11:54AM EDT550.0096.190.000.000.00-1050.00%
SOXX240419C005550002024-02-14 3:05PM EDT555.0080.200.000.000.00-1050.00%
SOXX240419C005600002024-03-06 10:58AM EDT560.00131.920.000.000.00-3050.00%
SOXX240419C005650002024-03-05 4:15PM EDT565.00105.100.000.000.00-1050.00%
SOXX240419C005700002024-03-06 12:00PM EDT570.00125.800.000.000.00-3050.00%
SOXX240419C005750002024-03-06 12:36PM EDT575.00120.800.000.000.00-1050.00%
SOXX240419C005800002024-02-28 11:01AM EDT580.0063.200.000.000.00-5050.00%
SOXX240419C005850002024-02-26 4:43PM EDT585.0068.700.000.000.00-4050.00%
SOXX240419C005900002024-02-28 11:05AM EDT590.0054.800.000.000.00-2050.00%
SOXX240419C005950002024-03-06 3:59PM EDT595.0099.000.000.000.00-10050.00%
SOXX240419C006000002024-03-05 3:42PM EDT600.0077.320.000.000.00-1050.00%
SOXX240419C006050002024-03-06 2:33PM EDT605.0094.300.000.000.00-2050.00%
SOXX240419C006100002024-03-06 1:06PM EDT610.0089.800.000.000.00-4050.00%
SOXX240419C006150002024-03-06 4:16PM EDT615.0081.700.000.000.00-3050.00%
SOXX240419C006200002024-03-04 4:41PM EDT620.0079.540.000.000.00-9050.00%
SOXX240419C006250002024-03-01 11:30AM EDT625.0055.800.000.000.00-3050.00%
SOXX240419C006300002024-03-05 10:44AM EDT630.0060.960.000.000.00-255050.00%
SOXX240419C006350002024-03-04 10:49AM EDT635.0063.600.000.000.00-3050.00%
SOXX240419C006400002024-03-05 3:56PM EDT640.0044.990.000.000.00-3050.00%
SOXX240419C006450002024-03-04 10:33AM EDT645.0053.490.000.000.00-1050.00%
SOXX240419C006500002024-03-06 3:57PM EDT650.0053.000.000.000.00-5050.00%
SOXX240419C006550002024-03-06 1:05PM EDT655.0054.100.000.000.00-5050.00%
SOXX240419C006600002024-03-05 3:56PM EDT660.0032.610.000.000.00-1050.00%
SOXX240419C006650002024-03-05 2:18PM EDT665.0031.800.000.000.00-7050.00%
SOXX240419C006700002024-03-06 11:01AM EDT670.0039.370.000.000.00-5050.00%
SOXX240419C006750002024-03-05 4:55PM EDT675.0028.000.000.000.00-2050.00%
SOXX240419C006800002024-03-06 10:54AM EDT680.0034.000.000.000.00-4050.00%
SOXX240419C006850002024-03-06 4:36PM EDT685.0030.400.000.000.00-11050.00%
SOXX240419C006900002024-03-06 4:37PM EDT690.0027.650.000.000.00-19050.00%
SOXX240419C006950002024-03-04 2:32PM EDT695.0028.000.000.000.00-32050.00%
SOXX240419C007000002024-03-06 4:48PM EDT700.0025.000.000.000.00-282050.00%
SOXX240419C007050002024-03-06 4:37PM EDT705.0021.270.000.000.00-13050.00%
SOXX240419C007100002024-03-06 12:56PM EDT710.0022.880.000.000.00-3050.00%
SOXX240419C007150002024-03-06 2:26PM EDT715.0022.400.000.000.00-3050.00%
SOXX240419C007200002024-03-06 4:53PM EDT720.0016.560.000.000.00-21050.00%
SOXX240419C007250002024-03-06 4:36PM EDT725.0014.400.000.000.00-1050.00%
SOXX240419C007300002024-03-04 12:55PM EDT730.0014.660.000.000.00-6050.00%
SOXX240419C007350002024-03-06 4:23PM EDT735.0012.030.000.000.00-2050.00%
SOXX240419C007400002024-03-05 11:09AM EDT740.008.800.000.000.00-1050.00%
SOXX240419C007450002024-03-04 11:36AM EDT745.0010.680.000.000.00-50050.00%
SOXX240419C007500002024-03-06 2:31PM EDT750.0011.400.000.000.00-51050.00%
SOXX240419C007600002024-03-05 3:20PM EDT760.004.500.000.000.00-3050.00%
SOXX240419C007650002024-03-05 11:21AM EDT765.004.700.000.000.00-1050.00%
SOXX240419C007700002024-03-04 4:50PM EDT770.005.870.000.000.00-6050.00%
SOXX240419C007750002024-02-13 2:51PM EDT775.001.110.000.000.00-6050.00%
SOXX240419C007900002024-02-12 3:16PM EDT790.001.150.000.000.00--050.00%
SOXX240419C007950002024-03-05 4:05PM EDT795.002.000.000.000.00--050.00%
SOXX240419C008000002024-03-04 2:09PM EDT800.003.700.000.000.00-11050.00%
SOXX240419C008050002024-03-06 4:28PM EDT805.002.950.000.000.00-1050.00%
SOXX240419C008100002024-03-06 11:02AM EDT810.002.410.000.000.00-1050.00%
SOXX240419C008150002024-03-06 1:33PM EDT815.003.000.000.000.00-1050.00%
SOXX240419C008200002024-02-15 12:10PM EDT820.000.670.000.000.00-1050.00%
SOXX240419C008300002024-03-05 11:38AM EDT830.001.100.000.000.00-1050.00%
SOXX240419C008350002024-03-01 3:23PM EDT835.001.050.000.000.00-6050.00%
SOXX240419C008450002024-03-05 10:59AM EDT845.000.960.000.000.00-1050.00%
SOXX240419C009000002024-03-05 10:37AM EDT900.000.350.000.000.00--050.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOXX240419P000750002024-03-11 12:01AM EDT75.000.07--0.00---0.00%
SOXX240419P000766702024-03-11 12:01AM EDT76.670.03--0.00---0.00%
SOXX240419P000800002024-03-11 12:01AM EDT80.000.43--0.00---0.00%
SOXX240419P001000002024-03-11 12:01AM EDT100.000.10--0.00---0.00%
SOXX240419P001033302024-03-11 12:01AM EDT103.331.34--0.00---0.00%
SOXX240419P001050002024-02-22 2:56PM EDT105.000.020.001.300.00--45159.67%
SOXX240419P001066702024-03-25 3:23PM EDT106.670.100.001.500.00-11160.55%
SOXX240419P001083302024-03-11 12:01AM EDT108.330.34--0.00---0.00%
SOXX240419P001100002024-03-11 12:01AM EDT110.000.17--0.00---0.00%
SOXX240419P001133302024-03-04 12:06PM EDT113.330.020.001.500.00--51148.93%
SOXX240419P001150002024-03-11 12:01AM EDT115.000.17--0.00---0.00%
SOXX240419P001166702024-02-26 4:38PM EDT116.670.020.001.500.00--30143.36%
SOXX240419P001183302024-03-11 12:01AM EDT118.330.13--0.00---0.00%
SOXX240419P001200002024-03-11 12:01AM EDT120.000.20--0.00---0.00%
SOXX240419P001216702024-03-05 12:38PM EDT121.670.030.000.500.00--33113.67%
SOXX240419P001233302024-03-11 12:01AM EDT123.332.29--0.00---0.00%
SOXX240419P001250002024-03-11 12:01AM EDT125.000.08--0.00---0.00%
SOXX240419P001266702024-03-11 12:01AM EDT126.670.08--0.00---0.00%
SOXX240419P001283302024-03-11 12:01AM EDT128.330.07--0.00---0.00%
SOXX240419P001300002024-03-11 12:01AM EDT130.000.09--0.00---0.00%
SOXX240419P001316702024-03-14 10:49AM EDT131.670.060.001.500.00-942120.07%
SOXX240419P001333302024-03-19 2:49PM EDT133.330.050.000.150.00-1039184.38%
SOXX240419P001350002024-03-19 2:49PM EDT135.000.050.000.250.00-104087.70%
SOXX240419P001366702024-03-11 12:01AM EDT136.670.33--0.00---0.00%
SOXX240419P001383302024-03-20 11:34AM EDT138.330.050.000.250.00-101383.98%
SOXX240419P001400002024-03-20 11:32AM EDT140.000.050.001.500.00-1455108.15%
SOXX240419P001416702024-03-08 11:50AM EDT141.670.330.000.350.00-65783.98%
SOXX240419P001433302024-03-20 11:32AM EDT143.330.050.001.500.00--4103.56%
SOXX240419P001450002024-03-20 11:32AM EDT145.000.080.000.500.00-53184.38%
SOXX240419P001466702024-03-20 11:34AM EDT146.670.100.000.500.00-1110582.42%
SOXX240419P001483302024-03-20 11:32AM EDT148.330.080.000.250.00-19173.14%
SOXX240419P001500002024-03-27 12:36PM EDT150.000.050.000.300.00-143473.14%
SOXX240419P001516702024-03-27 1:43PM EDT151.670.050.000.650.00-1810579.93%
SOXX240419P001533302024-03-04 12:19PM EDT153.330.150.001.500.00--2490.38%
SOXX240419P001550002024-03-22 10:23AM EDT155.000.100.000.350.00-104969.34%
SOXX240419P001566702024-03-22 1:20PM EDT156.670.120.001.500.00-3086.11%
SOXX240419P001583302024-03-27 2:15PM EDT158.330.050.001.500.00-109684.03%
SOXX240419P001600002024-03-28 9:52AM EDT160.000.100.000.30-0.20-66.67%24562.79%
SOXX240419P001616702024-02-15 3:56PM EDT161.670.430.052.300.00--2487.79%
SOXX240419P001633302024-03-07 12:50PM EDT163.330.400.001.500.00--3377.83%
SOXX240419P001650002024-03-18 9:30AM EDT165.000.700.001.500.00--5475.78%
SOXX240419P001666702024-03-26 10:22AM EDT166.670.050.001.500.00-626773.78%
SOXX240419P001683302024-02-12 3:40PM EDT168.330.720.100.600.00--4862.26%
SOXX240419P001700002024-03-26 10:22AM EDT170.000.340.000.500.00-184757.23%
SOXX240419P001716702024-03-18 9:30AM EDT171.670.900.001.500.00--1267.82%
SOXX240419P001733302024-03-26 10:22AM EDT173.330.240.001.500.00-4515765.87%
SOXX240419P001750002024-03-28 11:49AM EDT175.000.150.100.20-0.37-71.15%1015350.34%
SOXX240419P001766702024-03-18 9:30AM EDT176.670.780.001.500.00-530861.96%
SOXX240419P001783302024-02-29 4:55PM EDT178.330.550.001.500.00--3660.03%
SOXX240419P001800002024-03-26 1:26PM EDT180.000.250.100.300.00-162148.68%
SOXX240419P001816702024-03-26 10:41AM EDT181.670.750.050.500.00-39551.66%
SOXX240419P001833302024-03-20 12:22PM EDT183.330.510.051.500.00-143454.69%
SOXX240419P001850002024-03-28 9:59AM EDT185.000.300.100.300.00-524443.70%
SOXX240419P001866702024-03-26 2:18PM EDT186.670.440.050.400.00-315244.34%
SOXX240419P001883302024-03-18 9:54AM EDT188.330.790.051.400.00-120456.81%
SOXX240419P001900002024-03-27 1:12PM EDT190.000.290.050.950.00-114049.49%
SOXX240419P001916702024-03-27 3:55PM EDT191.670.220.101.500.00-510853.67%
SOXX240419P001933302024-03-26 2:18PM EDT193.330.560.100.600.00-35340.89%
SOXX240419P001950002024-03-27 1:12PM EDT195.000.440.300.400.00-118335.84%
SOXX240419P001966702024-03-27 3:55PM EDT196.670.340.150.900.00-580241.16%
SOXX240419P001983302024-03-26 3:23PM EDT198.330.450.350.450.00-11457033.30%
SOXX240419P002000002024-03-28 11:58AM EDT200.000.440.400.50-0.11-20.00%7264732.32%
SOXX240419P002016702024-03-28 10:40AM EDT201.670.500.450.55-0.12-19.35%525031.28%
SOXX240419P002033302024-03-28 11:49AM EDT203.330.600.500.60-0.14-18.92%2421030.15%
SOXX240419P002050002024-03-28 11:30AM EDT205.000.700.600.70-0.20-22.22%2311,37229.49%
SOXX240419P002066702024-03-28 11:49AM EDT206.670.800.700.85-0.16-16.67%127,68529.15%
SOXX240419P002083302024-03-26 1:43PM EDT208.331.130.850.950.00-19828.15%
SOXX240419P002100002024-03-27 2:07PM EDT210.001.221.051.15-0.18-12.86%15,17527.82%
SOXX240419P002116702024-03-27 11:36AM EDT211.671.351.251.30-0.47-25.82%1113826.87%
SOXX240419P002133302024-03-28 9:39AM EDT213.331.601.551.65-0.70-30.43%161,58227.10%
SOXX240419P002150002024-03-28 11:32AM EDT215.001.901.851.95-0.20-9.52%721,49826.65%
SOXX240419P002166702024-03-28 9:42AM EDT216.672.222.202.30-0.76-25.50%111126.21%
SOXX240419P002183302024-03-28 11:34AM EDT218.332.752.602.75-0.57-17.17%15328726.04%
SOXX240419P002200002024-03-28 11:38AM EDT220.003.303.103.30-0.34-9.34%8829526.02%
SOXX240419P002216702024-03-27 1:17PM EDT221.674.703.703.800.00-2340525.43%
SOXX240419P002233302024-03-27 3:41PM EDT223.335.004.304.500.00-523725.48%
SOXX240419P002250002024-03-27 3:19PM EDT225.005.485.005.20-1.02-15.69%1528325.16%
SOXX240419P002266702024-03-28 9:46AM EDT226.675.745.806.00-1.56-21.37%116624.94%
SOXX240419P002283302024-03-27 3:36PM EDT228.338.006.707.000.00-118925.29%
SOXX240419P002300002024-03-28 11:46AM EDT230.007.757.207.90-3.15-28.90%512724.83%
SOXX240419P002316702024-03-26 3:50PM EDT231.6711.008.708.900.00-218324.46%
SOXX240419P002333302024-03-26 3:50PM EDT233.3312.209.8010.200.00-220525.24%
SOXX240419P002350002024-03-27 12:32PM EDT235.0012.8011.0011.400.00-213125.20%
SOXX240419P002366702024-03-19 1:01PM EDT236.6720.8012.3012.700.00-155025.38%
SOXX240419P002383302024-03-21 10:15AM EDT238.3314.0013.6014.000.00-3625.29%
SOXX240419P002400002024-03-14 10:30AM EDT240.0020.3015.0015.400.00-24625.48%
SOXX240419P002433302024-03-18 10:02AM EDT243.3323.9017.9018.300.00-1110125.78%
SOXX240419P002450002024-03-11 10:55AM EDT245.0021.5019.4019.800.00-210925.90%
SOXX240419P002466702024-03-21 3:50PM EDT246.6721.8020.8021.900.00--131.15%
SOXX240419P002500002024-03-18 12:15PM EDT250.0030.8023.8024.800.00--1530.42%
SOXX240419P002516702024-03-19 10:21AM EDT251.6737.4025.1027.200.00-2238.33%
SOXX240419P002533302024-03-15 10:52AM EDT253.3334.6023.4031.100.00-2054.87%
SOXX240419P002566702024-03-07 4:57PM EDT256.6722.5026.2034.100.00--056.36%
SOXX240419P002650002024-03-08 12:00PM EDT265.0028.9834.4042.800.00-2067.03%
SOXX240419P002700002024-03-07 11:21AM EDT270.0036.0339.4047.800.00--071.78%
SOXX240419P002800002024-03-07 4:57PM EDT280.0043.4449.4057.800.00--080.71%
SOXX240419P003000002023-12-20 4:32PM EDT300.000.300.000.800.00--80.00%
SOXX240419P003100002023-08-22 2:46PM EDT310.004.013.704.000.00--30.00%
SOXX240419P003150002024-02-22 2:56PM EDT315.000.0585.0094.600.00-6075.10%
SOXX240419P003200002023-10-13 1:59PM EDT320.003.511.402.550.00--10.00%
SOXX240419P003250002023-11-22 3:11PM EDT325.001.020.100.900.00--20.00%
SOXX240419P003300002024-01-04 4:03PM EDT330.000.500.000.800.00-720.00%
SOXX240419P003400002024-03-04 12:06PM EDT340.000.050.000.000.00-400.00%
SOXX240419P003450002024-01-12 11:40AM EDT345.000.500.000.850.00-28280.00%
SOXX240419P003500002024-02-26 4:38PM EDT350.000.050.000.000.00-1000.00%
SOXX240419P003550002024-01-16 10:30AM EDT355.000.400.000.000.00-180.00%
SOXX240419P003600002024-01-19 3:22PM EDT360.000.600.000.650.00-100.00%
SOXX240419P003650002024-03-05 12:38PM EDT365.000.100.000.000.00-1000.00%
SOXX240419P003700002023-11-02 2:10PM EDT370.006.871.702.800.00-15180.00%
SOXX240419P003750002024-02-08 11:04AM EDT375.000.250.000.000.00-3000.00%
SOXX240419P003800002024-01-24 12:55PM EDT380.000.240.001.250.00-16230.00%
SOXX240419P003850002024-01-24 1:00PM EDT385.000.200.001.250.00-230.00%
SOXX240419P003900002024-01-24 1:00PM EDT390.000.280.001.300.00-750.00%
SOXX240419P003950002024-01-24 1:00PM EDT395.000.310.000.950.00-12110.00%
SOXX240419P004000002024-03-06 1:34PM EDT400.000.140.000.000.00-200.00%
SOXX240419P004050002023-11-15 10:40AM EDT405.005.600.000.000.00-4100.00%
SOXX240419P004100002024-02-01 11:00AM EDT410.000.990.051.550.00-290.00%
SOXX240419P004150002024-01-03 4:34PM EDT415.002.510.401.500.00--10.00%
SOXX240419P004200002024-02-22 1:00PM EDT420.000.310.000.000.00-1000.00%
SOXX240419P004250002024-02-06 11:09AM EDT425.000.830.000.000.00-2210.00%
SOXX240419P004300002024-02-09 11:36AM EDT430.000.500.000.000.00-100.00%
SOXX240419P004350002024-01-17 10:54AM EDT435.002.600.251.200.00-210.00%
SOXX240419P004400002024-02-14 4:37PM EDT440.000.930.000.000.00-300.00%
SOXX240419P004450002024-03-04 12:20PM EDT445.000.250.000.000.00-100.00%
SOXX240419P004500002024-02-28 12:20PM EDT450.000.500.000.000.00-800.00%
SOXX240419P004550002024-02-15 12:11PM EDT455.001.000.000.000.00-1000.00%
SOXX240419P004600002024-03-04 12:19PM EDT460.000.460.000.000.00-200.00%
SOXX240419P004650002024-01-31 11:13AM EDT465.002.450.000.000.00-580.00%
SOXX240419P004700002024-02-08 1:11PM EDT470.001.630.000.000.00-100.00%
SOXX240419P004750002024-02-12 11:32AM EDT475.001.250.000.000.00-200.00%
SOXX240419P004800002024-02-22 10:30AM EDT480.000.980.000.000.00-100.00%
SOXX240419P004850002024-02-15 3:56PM EDT485.001.300.000.000.00-100.00%
SOXX240419P004900002024-02-22 10:30AM EDT490.001.230.000.000.00-100.00%
SOXX240419P004950002024-02-05 3:39PM EDT495.002.780.252.050.00-100.00%
SOXX240419P005000002024-03-04 12:19PM EDT500.000.700.000.000.00-200.00%
SOXX240419P005050002024-02-12 3:40PM EDT505.002.150.000.000.00-1000.00%
SOXX240419P005100002024-03-04 4:18PM EDT510.000.700.000.000.00-300.00%
SOXX240419P005150002024-01-18 1:58PM EDT515.009.251.952.750.00-240.00%
SOXX240419P005200002024-03-06 4:59PM EDT520.000.890.000.000.00-500.00%
SOXX240419P005250002024-02-29 2:08PM EDT525.001.500.000.000.00-1200.00%
SOXX240419P005300002024-02-27 12:20PM EDT530.001.800.000.000.00-100.00%
SOXX240419P005350002024-02-29 4:55PM EDT535.001.650.000.000.00-100.00%
SOXX240419P005400002024-03-01 12:46PM EDT540.001.490.000.000.00-100.00%
SOXX240419P005450002024-03-06 11:56AM EDT545.001.250.000.000.00-300.00%
SOXX240419P005500002024-03-05 4:34PM EDT550.001.850.000.000.00-2600.00%
SOXX240419P005550002024-03-05 10:41AM EDT555.001.550.000.000.00-100.00%
SOXX240419P005600002024-03-05 2:25PM EDT560.002.080.000.000.00-200.00%
SOXX240419P005650002024-03-05 4:05PM EDT565.002.500.000.000.00-100.00%
SOXX240419P005700002024-03-04 4:58PM EDT570.001.960.000.000.00-100.00%
SOXX240419P005750002024-03-01 4:11PM EDT575.002.430.000.000.00-400.00%
SOXX240419P005800002024-03-06 4:02PM EDT580.002.730.000.000.00-600.00%
SOXX240419P005850002024-03-05 12:26PM EDT585.003.300.000.000.00-500.00%
SOXX240419P005900002024-03-06 4:47PM EDT590.003.250.000.000.00-1200.00%
SOXX240419P005950002024-03-06 1:05PM EDT595.003.200.000.000.00-1500.00%
SOXX240419P006000002024-03-06 4:23PM EDT600.004.270.000.000.00-4600.00%
SOXX240419P006050002024-03-06 4:36PM EDT605.004.630.000.000.00-2000.00%
SOXX240419P006100002024-03-06 4:02PM EDT610.005.380.000.000.00-300.00%
SOXX240419P006150002024-03-04 10:30AM EDT615.005.000.000.000.00-300.00%
SOXX240419P006200002024-03-06 4:20PM EDT620.006.400.000.000.00-4400.00%
SOXX240419P006250002024-03-06 2:03PM EDT625.006.400.000.000.00-400.00%
SOXX240419P006300002024-03-06 4:02PM EDT630.008.450.000.000.00-800.00%
SOXX240419P006350002024-03-06 2:37PM EDT635.008.350.000.000.00-1600.00%
SOXX240419P006400002024-03-06 4:50PM EDT640.0010.350.000.000.00-2400.00%
SOXX240419P006450002024-03-06 4:59PM EDT645.0010.850.000.000.00-200.00%
SOXX240419P006500002024-03-06 1:47PM EDT650.0011.200.000.000.00-300.00%
SOXX240419P006550002024-03-06 2:25PM EDT655.0011.700.000.000.00-500.00%
SOXX240419P006600002024-03-06 4:23PM EDT660.0016.010.000.000.00-600.00%
SOXX240419P006650002024-03-05 4:49PM EDT665.0023.000.000.000.00-1700.00%
SOXX240419P006700002024-03-06 2:43PM EDT670.0016.880.000.000.00-1100.00%
SOXX240419P006750002024-03-06 4:59PM EDT675.0020.650.000.000.00-200.00%
SOXX240419P006800002024-03-06 3:59PM EDT680.0023.750.000.000.00-200.00%
SOXX240419P006850002024-03-06 4:57PM EDT685.0025.000.000.000.00-3900.00%
SOXX240419P006900002024-03-06 4:50PM EDT690.0028.000.000.000.00-1900.00%
SOXX240419P006950002024-03-01 2:39PM EDT695.0034.950.000.000.00-5000.00%
SOXX240419P007000002024-03-06 4:50PM EDT700.0033.850.000.000.00-500.00%
SOXX240419P007100002024-03-04 11:28AM EDT710.0039.200.000.000.00-2300.00%
SOXX240419P007200002024-03-04 1:12PM EDT720.0044.170.000.000.00-100.00%
SOXX240419P007300002024-03-01 2:47PM EDT730.0058.000.000.000.00-1900.00%
SOXX240419P007500002024-03-05 4:43PM EDT750.0084.500.000.000.00-100.00%
SOXX240419P007700002024-03-06 12:18PM EDT770.0082.020.000.000.00-100.00%