Mail

Australia markets closed

ALL ORDS
7,970.80
+74.90(+0.95%)
ASX 200
7,701.70
+73.50(+0.96%)
AUD/USD
0.6655
+0.0021(+0.31%)
OIL
77.18
-0.73(-0.94%)
GOLD
2,347.70
-18.80(-0.79%)
Bitcoin AUD
101,637.91
+550.91(+0.54%)

iShares Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

234.01

-1.92

(-0.81%)

At close: 04:00PM EDT

234.00

-0.01

(-0.00%)

After hours:

07:33PM EDT

In the money

Show:ListStraddle

Calls

17 January 2025

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
57.60	0.00	-	-	-	50.00	0.25	0.00	-	-	-
-	-	-	-	-	51.67	0.33	0.00	-	-	-
-	-	-	-	-	53.33	0.33	0.00	-	-	-
110.48	0.00	-	-	-	55.00	0.41	0.00	-	-	-
-	-	-	-	-	56.67	0.48	0.00	-	-	-
92.13	0.00	-	-	-	58.33	0.53	0.00	-	-	-
85.77	0.00	-	-	-	60.00	0.38	0.00	-	-	-
82.07	0.00	-	-	-	61.67	0.12	0.00	-	-	-
-	-	-	-	-	63.33	0.30	0.00	-	-	-
-	-	-	-	-	65.00	0.33	0.00	-	-	-
-	-	-	-	-	66.67	0.12	0.00	-	-	201
-	-	-	-	-	68.33	0.38	0.00	-	-	-
-	-	-	-	-	70.00	0.43	0.00	-	-	-
-	-	-	-	-	71.67	0.43	0.00	-	-	-
143.46	0.00	-	-	0	73.33	0.48	0.00	-	-	-
-	-	-	-	-	75.00	0.52	0.00	-	-	-
89.34	0.00	-	-	-	76.67	0.52	0.00	-	-	-
-	-	-	-	-	78.33	0.50	0.00	-	-	-
57.77	0.00	-	-	-	80.00	0.53	0.00	-	-	-
31.64	0.00	-	-	-	81.67	1.71	0.00	-	-	57
55.20	0.00	-	-	-	83.33	0.75	0.00	-	5	132
33.43	0.00	-	-	-	85.00	0.20	0.00	-	-	33
53.04	0.00	-	-	-	86.67	0.40	0.00	-	-	72
45.20	0.00	-	-	-	88.33	0.30	0.00	-	-	75
-	-	-	-	-	90.00	1.67	0.00	-	-	-
125.57	0.00	-	-	21	91.67	1.80	0.00	-	-	-
-	-	-	-	-	93.33	0.77	0.00	-	-	-
-	-	-	-	-	95.00	0.58	0.00	-	-	37
40.64	0.00	-	-	-	98.33	0.93	0.00	-	-	-
74.42	0.00	-	-	-	100.00	0.98	0.00	-	3	198
-	-	-	-	-	101.67	2.48	0.00	-	-	21
68.00	0.00	-	-	-	103.33	1.00	0.00	-	-	-
-	-	-	-	-	105.00	1.07	0.00	-	-	-
126.45	0.00	-	1	4	106.67	2.12	0.00	-	-	-
110.06	0.00	-	-	6	108.33	1.07	0.00	-	-	18
113.07	0.00	-	3	3	110.00	1.17	0.00	-	-	-
41.38	0.00	-	-	-	111.67	1.03	0.00	-	-	-
60.76	0.00	-	-	-	113.33	1.10	0.00	-	-	-
67.13	0.00	-	-	-	115.00	1.10	0.00	-	-	-
80.19	0.00	-	-	-	116.67	0.86	0.00	-	6	1,065
62.27	0.00	-	-	-	118.33	1.23	0.00	-	-	-
110.00	0.00	-	1	7	120.00	2.06	0.00	-	-	-
52.75	0.00	-	-	-	121.67	5.50	0.00	-	-	-
60.80	0.00	-	-	-	123.33	1.95	0.00	-	-	-
70.13	0.00	-	-	-	125.00	8.32	0.00	-	-	-
39.98	0.00	-	-	-	126.67	1.69	0.00	-	-	-
64.50	0.00	-	-	-	128.33	1.74	0.00	-	-	111
68.31	0.00	-	-	-	130.00	2.13	0.00	-	-	-
66.96	0.00	-	-	-	131.67	18.33	0.00	-	-	-
87.80	0.00	-	1	474	133.33	0.84	0.00	-	6	468
25.07	0.00	-	-	-	135.00	2.01	0.00	-	1	6
54.00	0.00	-	-	-	136.67	2.08	0.00	-	-	33
96.24	0.00	-	5	139	138.33	2.10	0.00	-	-	9
85.00	0.00	-	1	41	140.00	1.60	0.00	-	-	70
45.80	0.00	-	-	-	141.67	2.53	0.00	-	-	867
99.67	0.00	-	3	66	143.33	1.93	0.00	-	-	192
28.33	0.00	-	-	-	145.00	0.93	0.00	-	1	117
20.80	0.00	-	-	-	146.67	2.55	0.00	-	-	34
27.33	0.00	-	-	-	148.33	3.10	0.00	-	3	6
172.80	0.00	-	-	1	150.00	1.14	0.00	-	1	244
36.38	0.00	-	-	-	151.67	7.03	0.00	-	-	-
72.00	0.00	-	-	39	153.33	4.50	0.00	-	-	-
63.70	0.00	-	1	10	155.00	2.60	0.00	-	4	36
23.92	0.00	-	-	-	156.67	7.68	0.00	-	-	-
27.19	0.00	-	-	-	158.33	4.36	0.00	-	33	144
70.88	0.00	-	-	162	160.00	1.60	0.00	-	2	247
77.90	0.00	-	20	79	161.67	4.30	0.00	-	-	98
75.60	0.00	-	1	516	163.33	3.50	0.00	-	-	40
331.43	0.00	-	1	1	165.00	1.35	0.00	-	1	48
70.70	0.00	-	2	204	166.67	2.10	0.00	-	2	1,479
54.00	0.00	-	-	93	168.33	3.70	0.00	-	3	18
62.47	0.00	-	-	42	170.00	2.65	+0.35	+15.22%	2	71
50.00	0.00	-	1	115	171.67	3.15	0.00	-	1	19
74.00	0.00	-	-	658	173.33	4.30	0.00	-	9	93
47.10	0.00	-	25	59	175.00	8.80	0.00	-	1	161
59.80	+18.00	+43.06%	5	127	176.67	7.60	0.00	-	-	50
50.40	0.00	-	-	1	178.33	5.40	0.00	-	24	35
43.91	0.00	-	3	168	180.00	2.90	0.00	-	4	312
22.72	0.00	-	-	-	181.67	5.50	0.00	-	-	66
53.91	-8.29	-13.33%	1	1,908	183.33	10.80	0.00	-	1	0
46.50	0.00	-	2	3	185.00	3.43	0.00	-	2	101
50.00	0.00	-	2	87	186.67	6.33	0.00	-	-	360
33.70	0.00	-	10	19	188.33	6.70	0.00	-	-	36
56.13	0.00	-	6	47	190.00	4.08	0.00	-	3	98
29.12	0.00	-	1	78	191.67	14.80	0.00	-	2	18
28.28	0.00	-	2	10	193.33	5.78	0.00	-	1	27
50.12	0.00	-	-	6	195.00	6.20	0.00	-	3	121
39.67	0.00	-	1	55	196.67	7.40	0.00	-	1	40
35.55	0.00	-	-	0	198.33	5.30	0.00	-	1	18
49.30	0.00	-	1	102	200.00	7.00	+0.70	+11.11%	2	348
43.90	0.00	-	3	37	201.67	13.60	0.00	-	-	45
35.60	0.00	-	15	6	203.33	12.11	0.00	-	1	49
38.50	0.00	-	1	31	205.00	13.90	0.00	-	7	70
42.00	0.00	-	6	15	206.67	14.30	0.00	-	10	45
41.01	0.00	-	-	21	208.33	13.15	0.00	-	1	41
35.00	-0.80	-2.23%	10	37	210.00	8.03	0.00	-	5	36
44.30	0.00	-	1	14	211.67	24.00	0.00	-	4	0
27.18	0.00	-	3	51	213.33	15.60	0.00	-	6	26
39.10	0.00	-	4	20	215.00	11.80	0.00	-	7	22
35.09	0.00	-	1	200	216.67	13.01	0.00	-	1	22
37.00	0.00	-	1	120	218.33	13.80	0.00	-	1	17
37.56	0.00	-	1	139	220.00	14.41	+1.48	+11.45%	1	178
34.49	0.00	-	4	3	221.67	17.50	0.00	-	3	11
27.70	0.00	-	7	40	223.33	16.80	0.00	-	1	1
29.50	0.00	-	1	72	225.00	23.80	0.00	-	3	15
30.00	0.00	-	5	76	226.67	12.70	0.00	-	2	6
33.00	0.00	-	3	6	228.33	21.33	0.00	-	-	6
25.32	-3.96	-13.52%	2	124	230.00	14.20	0.00	-	3	28
22.88	0.00	-	1	4	231.67	20.00	-0.80	-3.85%	2	161
28.10	0.00	-	2	120	233.33	19.00	0.00	-	1	164
26.35	0.00	-	7	72	235.00	19.50	0.00	-	4	4
22.10	0.00	-	1	3	236.67	19.70	0.00	-	1	4
14.00	0.00	-	2	14	238.33	19.30	0.00	-	20	20
24.33	0.00	-	8	237	240.00	22.05	0.00	-	20	20
23.20	0.00	-	102	107	241.67	20.00	0.00	-	101	102
17.60	-7.53	-29.96%	1	30	243.33	-	-	-	-	-
20.40	0.00	-	9	53	245.00	23.97	0.00	-	6	8
9.80	0.00	-	12	32	246.67	24.20	0.00	-	1	1
20.55	0.00	-	2	12	248.33	-	-	-	-	-
15.10	-3.98	-20.86%	24	253	250.00	25.55	0.00	-	120	134
17.70	0.00	-	2	17	251.67	-	-	-	-	-
18.70	0.00	-	-	9	253.33	-	-	-	-	-
15.60	-2.00	-11.36%	1	95	255.00	0.60	0.00	-	1	0
15.20	0.00	-	2	46	256.67	-	-	-	-	-
9.20	0.00	-	31	54	258.33	-	-	-	-	-
13.10	-1.85	-12.37%	1	113	260.00	34.90	0.00	-	20	20
14.50	0.00	-	9	46	261.67	-	-	-	-	-
9.10	0.00	-	-	25	263.33	-	-	-	-	-
10.10	-4.88	-32.58%	1	15	265.00	0.91	0.00	-	1	0
11.50	0.00	-	41	27	266.67	31.60	0.00	-	5	7
7.94	0.00	-	2	31	268.33	-	-	-	-	-
9.75	-1.85	-15.95%	46	114	270.00	5.00	0.00	-	1	2
12.10	0.00	-	29	34	271.67	-	-	-	-	-
4.00	0.00	-	-	3	273.33	-	-	-	-	-
10.60	0.00	-	5	11	275.00	45.05	0.00	-	4	0
16.00	0.00	-	-	48	276.67	-	-	-	-	-
7.50	-1.75	-18.92%	51	151	280.00	2.30	0.00	-	1	3
7.30	0.00	-	2	19	281.67	-	-	-	-	-
3.30	0.00	-	3	0	283.33	-	-	-	-	-
8.30	0.00	-	14	24	285.00	1.60	0.00	-	2	12
8.90	0.00	-	4	5	286.67	-	-	-	-	-
5.80	0.00	-	1	175	290.00	-	-	-	-	-
3.17	0.00	-	-	3	291.67	-	-	-	-	-
121.93	0.00	-	1	0	295.00	2.80	0.00	-	3	13
5.00	0.00	-	10	10	296.67	-	-	-	-	-
1.67	0.00	-	-	-	298.33	-	-	-	-	-
5.30	0.00	-	1	122	300.00	1.35	0.00	-	1	0
2.03	0.00	-	-	0	301.67	-	-	-	-	-
5.80	0.00	-	9	5	303.33	-	-	-	-	-
6.35	0.00	-	-	6	305.00	2.30	0.00	-	1	6
5.77	0.00	-	3	6	306.67	-	-	-	-	-
4.27	0.00	-	30	5	308.33	-	-	-	-	-
1.33	0.00	-	50	3	310.00	3.00	0.00	-	11	28
-	-	-	-	-	311.67	74.40	0.00	-	1	0
2.10	0.00	-	1	0	315.00	3.20	0.00	-	2	3
6.85	0.00	-	3	5	320.00	6.36	0.00	-	1	0
5.10	0.00	-	3	6	321.67	-	-	-	-	-
330.20	0.00	-	1	0	325.00	3.20	0.00	-	1	0
3.50	0.00	-	1	1	326.67	-	-	-	-	-
2.55	0.00	-	1	0	328.33	-	-	-	-	-
200.00	0.00	-	2	2	330.00	3.50	0.00	-	3	22
3.80	0.00	-	-	1	333.33	-	-	-	-	-
3.12	0.00	-	2	0	335.00	3.10	0.00	-	1	26
4.50	0.00	-	3	3	336.67	-	-	-	-	-
2.15	0.00	-	2	8	340.00	3.30	0.00	-	3	5
0.75	0.00	-	1	11	343.33	-	-	-	-	-
1.60	0.00	-	2	1	345.00	3.30	0.00	-	19	11
240.57	0.00	-	3	36	350.00	4.63	0.00	-	1	0
186.81	0.00	-	2	4	355.00	3.70	0.00	-	14	21
202.35	0.00	-	2	2	360.00	6.19	0.00	-	9	19
158.25	0.00	-	2	3	365.00	16.50	0.00	-	1	17
182.40	0.00	-	2	5	370.00	5.85	0.00	-	1	4
210.40	0.00	-	3	42	375.00	24.95	0.00	-	2	114
119.95	0.00	-	2	2	380.00	5.08	0.00	-	1	279
193.49	0.00	-	2	90	385.00	5.21	0.00	-	10	0
204.94	0.00	-	4	0	390.00	6.40	0.00	-	1	107
200.88	0.00	-	2	1	395.00	55.00	0.00	-	-	10
285.50	0.00	-	2	0	400.00	4.50	0.00	-	35	0
75.22	0.00	-	1	1	405.00	22.30	0.00	-	1	2
162.00	0.00	-	2	4	410.00	6.25	0.00	-	1	0
211.66	0.00	-	1	77	415.00	12.00	0.00	-	3	3
155.71	0.00	-	3	15	420.00	6.70	0.00	-	14	0
137.39	0.00	-	20	6	425.00	7.60	0.00	-	1	0
220.94	0.00	-	12	0	430.00	5.79	0.00	-	3	0
85.00	0.00	-	1	1	435.00	11.00	0.00	-	40	40
62.40	0.00	-	24	10	440.00	23.30	0.00	-	4	11
81.99	0.00	-	1	0	445.00	10.50	0.00	-	1	0
196.88	0.00	-	2	20	450.00	6.60	0.00	-	2	0
109.15	0.00	-	1	0	455.00	21.10	0.00	-	1	2
166.20	0.00	-	10	13	460.00	13.50	0.00	-	1	0
201.10	0.00	-	1	0	465.00	7.81	0.00	-	5	0
71.75	0.00	-	1	5	470.00	23.05	0.00	-	1	2
81.56	0.00	-	1	3	475.00	14.40	0.00	-	1	0
212.65	0.00	-	11	0	480.00	17.00	0.00	-	1	0
228.50	0.00	-	5	0	485.00	18.75	0.00	-	1	20
205.00	0.00	-	1	0	490.00	18.70	0.00	-	1	13
83.35	0.00	-	1	3	495.00	27.10	0.00	-	1	15
224.00	0.00	-	2	0	500.00	12.75	0.00	-	1	0
99.92	0.00	-	40	31	505.00	15.00	0.00	-	1	0
187.42	0.00	-	1	0	510.00	14.00	0.00	-	2	0
190.18	0.00	-	10	0	515.00	17.50	0.00	-	1	0
198.00	0.00	-	1	0	520.00	12.20	0.00	-	25	0
170.40	0.00	-	1	0	525.00	13.30	0.00	-	3	0
140.40	0.00	-	15	0	530.00	14.20	0.00	-	4	0
162.70	0.00	-	1	0	535.00	14.50	0.00	-	5	0
133.64	0.00	-	30	0	540.00	15.30	0.00	-	2	0
68.16	0.00	-	-	1	545.00	16.50	0.00	-	16	0
168.20	0.00	-	2	0	550.00	17.80	0.00	-	6	0
122.65	0.00	-	5	0	555.00	18.20	0.00	-	6	0
170.01	0.00	-	2	0	560.00	19.00	0.00	-	4	0
166.16	0.00	-	2	0	565.00	20.10	0.00	-	4	0
161.75	0.00	-	4	0	570.00	21.10	0.00	-	20	0
157.75	0.00	-	5	0	575.00	22.40	0.00	-	4	0
154.09	0.00	-	2	0	580.00	27.70	0.00	-	3	0
150.37	0.00	-	1	0	585.00	23.90	0.00	-	4	0
110.26	0.00	-	1	0	590.00	26.00	0.00	-	10	0
106.66	0.00	-	1	0	595.00	27.30	0.00	-	1	0
139.52	0.00	-	1	0	600.00	28.60	0.00	-	3	0
135.52	0.00	-	1	0	605.00	30.30	+30.30	-	14	0
58.90	0.00	-	-	5	610.00	31.40	0.00	-	7	0
94.70	0.00	-	2	0	615.00	33.00	0.00	-	1	0
126.38	0.00	-	3	0	620.00	34.90	0.00	-	7	0
123.03	0.00	-	3	0	625.00	36.10	0.00	-	11	0
66.36	0.00	-	1	0	630.00	38.40	+38.40	-	10	0
78.50	0.00	-	1	0	635.00	39.60	0.00	-	8	0
100.03	0.00	-	2	0	640.00	41.90	0.00	-	5	0
70.94	0.00	-	-	0	645.00	42.80	+42.80	-	6	0
101.00	0.00	-	5	0	650.00	49.75	0.00	-	1	0
90.84	0.00	-	1	0	655.00	47.70	+47.70	-	4	0
97.50	0.00	-	1	0	660.00	69.00	0.00	-	1	0
90.10	0.00	-	1	0	665.00	-	-	-	-	-
67.19	0.00	-	1	0	670.00	-	-	-	-	-
63.90	0.00	-	5	0	675.00	55.50	0.00	-	1	0
70.08	0.00	-	1	0	680.00	-	-	-	-	-
86.89	0.00	-	1	0	685.00	63.99	0.00	-	1	0
88.35	0.00	-	10	0	690.00	62.35	0.00	-	1	0
28.78	0.00	-	-	1	695.00	65.59	+65.59	-	60	0
83.60	0.00	-	1	0	700.00	69.22	0.00	-	35	0
77.10	0.00	-	1	0	710.00	77.50	0.00	-	1	0
34.40	0.00	-	-	0	715.00	-	-	-	-	-
71.00	0.00	-	2	0	720.00	-	-	-	-	-
64.05	0.00	-	3	0	725.00	85.10	+85.10	-	-	0
16.50	0.00	-	10	10	730.00	-	-	-	-	-
38.10	0.00	-	3	0	735.00	86.05	+86.05	-	2	0
67.55	0.00	-	2	0	740.00	-	-	-	-	-
17.00	0.00	-	-	3	745.00	-	-	-	-	-
61.18	0.00	-	9	0	750.00	97.58	0.00	-	35	0
49.85	0.00	-	1	0	755.00	-	-	-	-	-
56.10	0.00	-	2	0	760.00	-	-	-	-	-
18.30	0.00	-	4	1	765.00	-	-	-	-	-
21.20	0.00	-	1	0	770.00	-	-	-	-	-
19.00	0.00	-	2	0	775.00	-	-	-	-	-
48.50	0.00	-	1	0	780.00	-	-	-	-	-
4.80	0.00	-	12	12	785.00	-	-	-	-	-
25.60	0.00	-	3	0	790.00	-	-	-	-	-
16.50	0.00	-	2	0	795.00	-	-	-	-	-
42.80	0.00	-	3	0	800.00	136.80	0.00	-	1	0
23.10	0.00	-	1	0	805.00	-	-	-	-	-
16.00	0.00	-	11	2	810.00	-	-	-	-	-
14.43	0.00	-	-	10	815.00	-	-	-	-	-
12.00	0.00	-	1	0	820.00	-	-	-	-	-
12.59	0.00	-	-	10	825.00	-	-	-	-	-
29.10	0.00	-	6	0	830.00	-	-	-	-	-
11.85	0.00	-	2	2	840.00	-	-	-	-	-
11.30	0.00	-	8	8	845.00	-	-	-	-	-
25.53	0.00	-	1	0	850.00	-	-	-	-	-
15.88	0.00	-	1	0	870.00	-	-	-	-	-
9.50	0.00	-	1	0	875.00	-	-	-	-	-
5.00	0.00	-	-	1	895.00	-	-	-	-	-
21.80	0.00	-	1	0	900.00	-	-	-	-	-
6.10	0.00	-	1	0	905.00	-	-	-	-	-
19.20	0.00	-	3	0	910.00	-	-	-	-	-
5.60	0.00	-	2	0	915.00	-	-	-	-	-
17.40	0.00	-	1	0	920.00	-	-	-	-	-
5.20	0.00	-	3	0	925.00	-	-	-	-	-
16.05	0.00	-	1	0	930.00	-	-	-	-	-
11.60	0.00	-	2	0	960.00	319.36	0.00	-	1	0
11.50	0.00	-	1	0	965.00	-	-	-	-	-
9.20	+9.20	-	1	0	1,010.00	-	-	-	-	-
7.00	+7.00	-	-	0	1,020.00	-	-	-	-	-