Australia markets closed

iShares Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
252.04-0.91 (-0.36%)
At close: 04:00PM EDT
252.30 +0.26 (+0.10%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----75.000.330.00---
-----78.330.400.00---
-----88.330.30+0.25+500.00%21
-----91.670.050.00-12
69.000.00---93.330.050.00--3
-----95.000.190.00-110
-----96.670.100.00--0
64.130.00---98.33-----
58.470.00---100.000.150.00--33
64.870.00---101.670.320.00---
-----103.330.300.00--42
-----105.000.570.00---
56.270.00---106.670.620.00---
60.230.00---110.000.400.00--6
57.900.00---111.67-----
43.000.00---115.00-----
-----116.670.570.00--3
-----118.330.740.00---
101.700.00--28120.000.300.00-315
44.900.00---121.670.600.00---
-----125.005.570.00---
40.430.00---126.670.630.00--30
-----128.330.450.00-2112
35.170.00---130.003.290.00---
48.770.00---133.331.930.00---
34.000.00---135.000.650.00-212
34.300.00---136.670.750.00-9282
-----138.336.870.00---
30.000.00---140.000.850.00-4035
33.970.00---141.675.670.00---
25.330.00---143.331.770.00--9
-----145.000.740.00--180
20.870.00---146.673.530.00---
29.800.00---148.333.200.00---
50.830.00---150.000.560.00-616
31.200.00---151.672.630.00---
-----155.002.100.00-22
64.400.00--15156.67-----
81.400.00-1824158.331.380.00--1
20.070.00---160.002.550.00-2311
60.890.00-1315161.67-----
25.500.00---163.331.110.00--16
-----165.000.780.00-214
70.000.00-215166.670.700.00-679
-----168.330.810.00--4
32.000.00---170.000.430.00-1165
34.670.00---171.672.000.00-131
38.330.00--6173.334.900.00--3
32.670.00---175.000.750.00-213
51.250.00-16176.670.770.00-149
34.330.00---178.331.280.00-260
63.110.00-618180.000.78-0.37-32.17%2170
-----181.674.500.00-234
35.400.00-30183.334.600.00-20158
60.550.00--8185.001.620.00-21,232
19.180.00---186.672.040.00-919
46.000.00-36188.332.000.00-13
27.100.00-55190.001.100.00-9203
43.000.00--0191.671.200.00-18
42.500.00-612193.331.300.00-125
38.790.00-915195.001.600.00-117
25.000.00---196.672.960.00-16
30.100.00-312198.331.100.00-116
54.240.00-6109200.001.180.00-121,434
53.700.00-112201.672.150.00-1084
42.000.00-13203.3311.670.00--3
33.930.00-112205.001.520.00-170
24.000.00-56206.675.000.00-9164
32.200.00-116208.333.900.00-345
38.950.00-6101210.001.350.00-4360
38.100.00-214211.672.100.00-14
44.450.00-332213.332.500.00-33
19.910.00--2215.002.65+0.05+1.92%2559
28.700.00-215216.677.700.00-1010
37.820.00-114218.3316.100.00-26
31.500.00-518220.003.030.00-590
35.390.00-317221.676.200.00-13
34.210.00-23223.336.000.00-17
25.300.00-1624225.004.34+0.56+14.81%1287
19.000.00-162226.676.800.00-228
28.300.00-161228.337.100.00-111
30.200.00-151230.005.60+0.17+3.13%749
21.100.00-1122231.678.320.00-223
18.700.00-4132233.336.30+0.51+8.81%3302
25.00-2.20-8.09%155235.006.68-0.09-1.33%229
25.93+8.12+45.59%28236.6715.620.00-12
16.500.00-1021238.3313.900.00-23
23.41+0.52+2.27%6243240.008.10+0.26+3.32%1068
23.000.00-743241.678.70+0.51+6.23%4311
15.760.00-617243.3315.580.00-33
19.580.00-2131245.0014.800.00-524
10.560.00--2246.6720.850.00-132
17.170.00-68248.3311.90+1.12+10.39%133
16.80-0.30-1.75%3267250.0012.300.00-1046
17.050.00-1313251.67-----
16.100.00-11253.33-----
15.250.00-1136255.0014.800.00--10
9.200.00--13256.6714.700.00-916
6.800.00--8258.3316.100.00-24
12.80-0.20-1.54%1125260.0017.800.00-10424
8.300.00--0261.67-----
7.500.00-830263.33-----
9.76-0.49-4.78%125265.00-----
10.280.00-125266.67-----
5.900.00-1321268.33-----
8.450.00-1042270.0032.940.00--1
7.620.00-204271.67-----
4.200.00-710273.33-----
3.470.00-5021275.00-----
4.500.00-419278.33-----
5.500.00-2030280.0030.160.00-11
2.340.00--6283.33-----
2.940.00-23285.000.900.00-30
4.100.00-141290.001.390.00--2
-----293.3390.260.00--0
2.92+0.97+49.74%12295.00-----
2.100.00-44296.67-----
2.60+0.05+1.96%11162300.0048.190.00-33
194.600.00--1305.000.960.00-110
0.690.00-6966308.33-----
1.310.00-66310.000.910.00-50
0.810.00-427311.67-----
0.720.00-5723315.001.700.00-528
0.650.00-8080316.67-----
0.850.00-11,452320.001.850.00-1711
1.890.00-11325.00-----
180.700.00-47330.004.000.00-12
1.140.00-11335.00-----
0.200.00--0343.33-----
1.040.00-11345.00-----
-----350.001.700.00-10
-----355.002.210.00-55
128.700.00--7360.002.210.00-65
134.700.00-27365.001.810.00--10
-----375.0016.700.00-4949
121.300.00-24380.001.900.00-100
-----385.001.740.00-30
105.500.00--2390.009.880.00--4
146.300.00--2400.005.800.00-132
102.000.00--3405.0012.000.00-34
102.900.00--1410.004.000.00-30
-----415.0020.600.00--1
90.000.00--12420.0010.500.00-19
101.900.00-88425.0017.000.00--3
76.000.00-514430.005.300.00-10
-----435.004.110.00-580
62.600.00-11440.0010.600.00-212
89.400.00-1515445.009.610.00-18
152.500.00-10450.007.000.00-20
93.590.00--2455.007.900.00--1
193.190.00-50470.00-----
134.900.00-79475.006.900.00-10
60.200.00--1480.007.000.00-10
49.090.00-302105485.00-----
76.510.00-10490.008.100.00-30
-----495.0020.260.00-11
196.000.00-10500.007.600.00-20
-----505.0038.770.00-11
96.000.00-10510.0012.700.00-40
104.000.00-21515.0011.000.00-10
115.000.00-20520.0014.700.00-10
98.000.00-20525.007.990.00-20
49.660.00--2530.008.400.00-270
103.000.00-22535.009.20+9.20-330
95.000.00-34540.009.000.00-10
-----545.009.800.00-120
76.500.00-10550.0010.200.00-70
89.580.00-12555.00-----
57.550.00-10560.0015.200.00-10
101.800.00-40565.0016.510.00-40
-----570.0013.860.00-10
129.000.00-50575.0022.810.00-10
89.150.00-10580.0020.770.00-90
51.000.00-12585.00-----
75.000.00-30590.00-----
-----595.0024.450.00-10
83.880.00-200600.0018.400.00-20
120.100.00-10605.0043.000.00--0
65.500.00-10610.0035.000.00-10
112.700.00-10615.0024.500.00-20
54.600.00--0620.0024.700.00-400
55.340.00--0625.00-----
-----630.0040.000.00-10
62.010.00-10635.00-----
39.520.00-1011640.0043.090.00-20
86.000.00-10650.00-----
40.770.00--0660.00-----
45.200.00-10670.00-----
45.190.00-10675.00-----
57.150.00-30680.00-----
61.000.00-10685.00-----
65.000.00-10700.0062.350.00-100
57.320.00-20710.00-----
55.070.00-20715.00-----
52.100.00-20720.00-----
51.600.00-10725.00-----
7.600.00-11745.00-----
44.730.00-100750.0094.000.00-100
37.80+37.80-20765.00-----
11.500.00-10770.00-----
10.900.00-50800.00-----
5.000.00--1810.00-----
5.280.00-55835.00-----
7.020.00-300850.00-----
4.270.00-50870.00-----
-----880.00270.780.00--0
3.460.00-50925.00-----
2.500.00-10930.00-----