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
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
146.770.00--475.000.250.00-267
-----76.671.150.00--19
-----78.331.000.00--46
-----80.000.700.00--52
-----81.671.050.00--27
113.660.00---83.331.000.00-2270
-----85.001.070.00---
-----86.671.200.00-2248
-----88.331.250.00--37
-----90.001.350.00--129
-----91.671.400.00-1249
-----93.331.450.00-259
-----95.001.450.00-4110
-----96.671.650.00-3110
-----98.331.750.00-280
-----100.001.550.00-4166
-----101.671.700.00-4104
-----103.330.90-0.90-50.00%5103
-----105.001.05-0.45-30.00%341
-----106.671.00-1.00-50.00%636
-----108.331.05-1.05-50.00%939
118.000.00-13110.001.10-0.60-35.29%384
-----111.671.10-0.90-45.00%1117
-----113.331.05-1.30-55.32%922
-----115.001.20-1.80-60.00%910
69.370.00---116.671.25-1.45-53.70%486
92.310.00---118.331.30-1.50-53.57%513
-----120.001.35-1.45-51.79%565
77.940.00---121.67-----
83.340.00---123.33-----
-----125.0011.370.00---
107.340.00--3126.675.270.00---
103.000.00-522130.003.500.00-119
-----131.676.000.00--6
81.070.00---133.333.700.00-180
-----135.004.700.00-8181
72.820.00---136.676.570.00--15
103.400.00--6140.00-----
76.860.00---143.33-----
75.630.00---145.00-----
69.180.00---146.675.200.00-11
-----148.335.940.00--3
86.000.00-110150.002.900.00-5290
83.220.00--2151.677.850.00--1
91.500.00-16153.3318.500.00---
88.350.00-11155.004.500.00-111
94.370.00-69156.677.100.00--3
71.720.00--12158.3321.070.00---
88.500.00--93160.005.650.00-224
58.130.00---161.678.100.00-829
76.670.00--3163.338.400.00-5141
87.370.00-69165.0010.090.00--1
55.270.00---166.675.000.00-651
73.330.00--9168.3310.330.00--12
74.780.00--3170.009.400.00--45
71.670.00--3171.676.000.00-13
50.670.00---173.3310.100.00-1010
77.000.00--3175.008.300.00-1267
-----176.6710.670.00-1112
-----180.0010.000.00-145
70.910.00-434183.3312.600.00-615
38.670.00---185.0010.500.00--1
60.700.00-1533186.67-----
46.000.00---188.3313.500.00--3
47.220.00-13190.0011.300.00-135
48.200.00---193.3310.900.00-115
58.280.00-126195.0011.370.00-129
54.180.00-17196.67-----
74.400.00-21,173198.33-----
58.000.00-157200.0011.500.00-2065
48.750.00-212201.6724.730.00-17
48.850.00--18203.3318.840.00-12
56.810.00-11205.0021.450.00--5
43.930.00--27206.6718.470.00-363
41.000.00--3208.3326.900.00---
53.760.00-410210.0020.100.00-1060
54.800.00-19211.67-----
31.150.00---213.33-----
55.000.00-14215.00-----
40.000.00-360216.67-----
44.330.00--3218.3321.100.00-12
59.000.00-2254220.0018.500.00-346
-----221.6733.300.00--1
33.400.00-10223.33-----
54.200.00-224225.0031.740.00-127
29.370.00---226.6726.000.00-16
37.100.00-27228.33-----
45.000.00-119230.0027.890.00-19
45.720.00-14231.67-----
42.900.00-173233.3321.950.00-10
31.970.00-17235.0029.810.00-33
-----236.6729.030.00-11
43.550.00-17238.3324.690.00-33
44.300.00-139240.003.200.00-312
47.750.00--1241.67-----
34.650.00-9347243.33-----
41.390.00-35245.003.300.00-22
21.470.00--36246.67-----
23.910.00-13248.33-----
48.500.00-241250.0028.45-1.14-3.85%33
45.270.00-11251.6729.90-19.50-39.47%166
30.000.00--4253.33-----
42.750.00-823255.0049.300.00-9090
29.870.00-121256.67-----
29.270.00-3033260.003.600.00-312
19.420.00--6263.33-----
29.250.00--50265.003.600.00-212
26.490.00-1233266.6763.000.00-12
9.370.00---268.33-----
25.770.00-3030270.004.000.00-839
8.670.00---271.67-----
17.050.00-14275.004.000.00-10
9.670.00---276.67-----
30.55+5.25+20.75%934280.0056.800.00-10
29.10-0.90-3.00%549283.33-----
26.180.00-12285.004.000.00-190
20.610.00-14290.006.500.00-20
14.220.00-32291.67-----
19.350.00-24295.007.000.00-30
23.50+7.10+43.29%5940300.004.940.00-10
12.830.00--6303.33-----
14.030.00-15305.007.800.00-10
13.630.00--3306.67-----
18.640.00-14310.008.000.00-20
9.230.00--9311.67-----
18.690.00-24315.008.500.00-10
18.200.00--0316.67-----
10.800.00-25320.008.700.00-10
-----321.67106.950.00--0
10.500.00-11325.009.000.00-10
12.450.00-11326.67-----
14.700.00-22328.33-----
12.000.00-12330.009.400.00-10
-----335.009.800.00-10
13.000.00-1106340.008.000.00-20
9.650.00--1341.67-----
11.900.00-12343.33-----
11.020.00-45345.008.200.00-10
208.100.00--1350.008.800.00-20
11.78+0.32+2.79%24355.009.000.00-10
10.99+3.09+39.11%11360.009.700.00-10
233.820.00-20365.00-----
250.040.00-60370.00-----
-----375.0034.110.00-11
322.000.00-10380.0015.800.00-112
247.000.00-55390.0020.700.00--6
-----395.0018.000.00--0
243.220.00--1400.0013.650.00-110
218.450.00-60410.0019.700.00--0
310.190.00-20420.00-----
230.600.00--1430.00-----
226.900.00--1435.00-----
207.550.00-64440.0030.000.00-10
-----445.0019.000.00-10
219.980.00-10450.0021.150.00-10
-----455.0023.500.00-10
277.400.00-20460.0055.500.00-10
-----465.0021.000.00-40
269.400.00-20470.0021.500.00-10
215.160.00-10475.0063.200.00-11
265.510.00-310480.0035.100.00-28
174.390.00-11485.0027.800.00-20
230.000.00-10490.0031.650.00-10
82.150.00-11495.00-----
165.800.00-312500.0030.800.00-10
220.000.00-20505.0031.000.00-60
224.350.00-50510.0043.910.00-18
215.000.00-10515.0033.600.00-10
152.000.00-11520.0033.000.00-10
231.000.00-10525.0045.000.00-40
-----530.0047.500.00-350
-----540.0037.000.00-100
168.550.00-10550.0039.700.00-20
116.000.00-100555.00-----
211.900.00-40560.00-----
138.000.00-23565.0055.750.00-11
199.840.00-60570.0058.850.00-21
144.600.00--0580.0064.290.00-45
141.850.00-40585.0074.400.00-11
55.100.00-13590.00-----
146.580.00-10595.00-----
182.500.00-90600.0091.400.00-26
142.740.00-10605.0054.230.00-130
114.940.00-10610.00-----
112.340.00-10615.0079.600.00-10
131.800.00-40620.0074.800.00-200
123.000.00-10625.0080.700.00-30
133.900.00-10630.0080.400.00-100
146.750.00-50635.00-----
93.460.00-22640.00-----
149.600.00-110650.00-----
133.000.00-10655.00-----
146.000.00-30660.00180.900.00--3
88.120.00-55680.0084.800.00-10
133.100.00-10685.00-----
84.170.00--5690.00-----
124.000.00-30700.00-----
87.850.00-10720.00-----
82.160.00-70730.00-----
64.400.00-50740.00-----
43.700.00--1745.00-----
30.280.00--1760.00-----
69.170.00-40765.00-----
64.200.00-70770.00-----
46.750.00--0790.00-----
84.500.00-50800.00183.000.00--0
28.100.00--12805.00-----
41.850.00--0810.00-----
26.000.00--3815.00-----
29.000.00-44830.00-----
33.350.00-38840.00-----
55.820.00-20850.00-----
12.860.00--1870.00-----
26.450.00-10900.00-----
25.280.00--0910.00-----
18.700.00--1915.00-----
40.880.00-10920.00-----
22.280.00--0930.00-----
27.680.00--0935.00-----
34.880.00-10950.00-----
25.900.00--0960.00313.140.00-10
-----965.00320.840.00--0