iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.77 | 0.00 | - | - | 4 | 75.00 | 0.25 | 0.00 | - | 2 | 67 |
| - | - | - | - | - | 76.67 | 1.15 | 0.00 | - | - | 19 |
| - | - | - | - | - | 78.33 | 1.00 | 0.00 | - | - | 46 |
| - | - | - | - | - | 80.00 | 0.70 | 0.00 | - | - | 52 |
| - | - | - | - | - | 81.67 | 1.05 | 0.00 | - | - | 27 |
| 113.66 | 0.00 | - | - | - | 83.33 | 1.00 | 0.00 | - | 2 | 270 |
| - | - | - | - | - | 85.00 | 1.07 | 0.00 | - | - | - |
| - | - | - | - | - | 86.67 | 1.20 | 0.00 | - | 22 | 48 |
| - | - | - | - | - | 88.33 | 1.25 | 0.00 | - | - | 37 |
| - | - | - | - | - | 90.00 | 1.35 | 0.00 | - | - | 129 |
| - | - | - | - | - | 91.67 | 1.40 | 0.00 | - | 12 | 49 |
| - | - | - | - | - | 93.33 | 1.45 | 0.00 | - | 2 | 59 |
| - | - | - | - | - | 95.00 | 1.45 | 0.00 | - | 4 | 110 |
| - | - | - | - | - | 96.67 | 1.65 | 0.00 | - | 3 | 110 |
| - | - | - | - | - | 98.33 | 1.75 | 0.00 | - | 2 | 80 |
| - | - | - | - | - | 100.00 | 1.55 | 0.00 | - | 4 | 166 |
| - | - | - | - | - | 101.67 | 1.70 | 0.00 | - | 4 | 104 |
| - | - | - | - | - | 103.33 | 0.90 | -0.90 | -50.00% | 5 | 103 |
| - | - | - | - | - | 105.00 | 1.05 | -0.45 | -30.00% | 3 | 41 |
| - | - | - | - | - | 106.67 | 1.00 | -1.00 | -50.00% | 6 | 36 |
| - | - | - | - | - | 108.33 | 1.05 | -1.05 | -50.00% | 9 | 39 |
| 118.00 | 0.00 | - | 1 | 3 | 110.00 | 1.10 | -0.60 | -35.29% | 3 | 84 |
| - | - | - | - | - | 111.67 | 1.10 | -0.90 | -45.00% | 11 | 17 |
| - | - | - | - | - | 113.33 | 1.05 | -1.30 | -55.32% | 9 | 22 |
| - | - | - | - | - | 115.00 | 1.20 | -1.80 | -60.00% | 9 | 10 |
| 69.37 | 0.00 | - | - | - | 116.67 | 1.25 | -1.45 | -53.70% | 4 | 86 |
| 92.31 | 0.00 | - | - | - | 118.33 | 1.30 | -1.50 | -53.57% | 5 | 13 |
| - | - | - | - | - | 120.00 | 1.35 | -1.45 | -51.79% | 5 | 65 |
| 77.94 | 0.00 | - | - | - | 121.67 | - | - | - | - | - |
| 83.34 | 0.00 | - | - | - | 123.33 | - | - | - | - | - |
| - | - | - | - | - | 125.00 | 11.37 | 0.00 | - | - | - |
| 107.34 | 0.00 | - | - | 3 | 126.67 | 5.27 | 0.00 | - | - | - |
| 103.00 | 0.00 | - | 5 | 22 | 130.00 | 3.50 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 131.67 | 6.00 | 0.00 | - | - | 6 |
| 81.07 | 0.00 | - | - | - | 133.33 | 3.70 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 135.00 | 4.70 | 0.00 | - | 81 | 81 |
| 72.82 | 0.00 | - | - | - | 136.67 | 6.57 | 0.00 | - | - | 15 |
| 103.40 | 0.00 | - | - | 6 | 140.00 | - | - | - | - | - |
| 76.86 | 0.00 | - | - | - | 143.33 | - | - | - | - | - |
| 75.63 | 0.00 | - | - | - | 145.00 | - | - | - | - | - |
| 69.18 | 0.00 | - | - | - | 146.67 | 5.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 148.33 | 5.94 | 0.00 | - | - | 3 |
| 86.00 | 0.00 | - | 1 | 10 | 150.00 | 2.90 | 0.00 | - | 5 | 290 |
| 83.22 | 0.00 | - | - | 2 | 151.67 | 7.85 | 0.00 | - | - | 1 |
| 91.50 | 0.00 | - | 1 | 6 | 153.33 | 18.50 | 0.00 | - | - | - |
| 88.35 | 0.00 | - | 1 | 1 | 155.00 | 4.50 | 0.00 | - | 1 | 11 |
| 94.37 | 0.00 | - | 6 | 9 | 156.67 | 7.10 | 0.00 | - | - | 3 |
| 71.72 | 0.00 | - | - | 12 | 158.33 | 21.07 | 0.00 | - | - | - |
| 88.50 | 0.00 | - | - | 93 | 160.00 | 5.65 | 0.00 | - | 2 | 24 |
| 58.13 | 0.00 | - | - | - | 161.67 | 8.10 | 0.00 | - | 8 | 29 |
| 76.67 | 0.00 | - | - | 3 | 163.33 | 8.40 | 0.00 | - | 5 | 141 |
| 87.37 | 0.00 | - | 6 | 9 | 165.00 | 10.09 | 0.00 | - | - | 1 |
| 55.27 | 0.00 | - | - | - | 166.67 | 5.00 | 0.00 | - | 6 | 51 |
| 73.33 | 0.00 | - | - | 9 | 168.33 | 10.33 | 0.00 | - | - | 12 |
| 74.78 | 0.00 | - | - | 3 | 170.00 | 9.40 | 0.00 | - | - | 45 |
| 71.67 | 0.00 | - | - | 3 | 171.67 | 6.00 | 0.00 | - | 1 | 3 |
| 50.67 | 0.00 | - | - | - | 173.33 | 10.10 | 0.00 | - | 10 | 10 |
| 77.00 | 0.00 | - | - | 3 | 175.00 | 8.30 | 0.00 | - | 1 | 267 |
| - | - | - | - | - | 176.67 | 10.67 | 0.00 | - | 1 | 112 |
| - | - | - | - | - | 180.00 | 10.00 | 0.00 | - | 1 | 45 |
| 70.91 | 0.00 | - | 4 | 34 | 183.33 | 12.60 | 0.00 | - | 6 | 15 |
| 38.67 | 0.00 | - | - | - | 185.00 | 10.50 | 0.00 | - | - | 1 |
| 60.70 | 0.00 | - | 15 | 33 | 186.67 | - | - | - | - | - |
| 46.00 | 0.00 | - | - | - | 188.33 | 13.50 | 0.00 | - | - | 3 |
| 47.22 | 0.00 | - | 1 | 3 | 190.00 | 11.30 | 0.00 | - | 1 | 35 |
| 48.20 | 0.00 | - | - | - | 193.33 | 10.90 | 0.00 | - | 1 | 15 |
| 58.28 | 0.00 | - | 12 | 6 | 195.00 | 11.37 | 0.00 | - | 12 | 9 |
| 54.18 | 0.00 | - | 1 | 7 | 196.67 | - | - | - | - | - |
| 74.40 | 0.00 | - | 2 | 1,173 | 198.33 | - | - | - | - | - |
| 58.00 | 0.00 | - | 1 | 57 | 200.00 | 11.50 | 0.00 | - | 20 | 65 |
| 48.75 | 0.00 | - | 2 | 12 | 201.67 | 24.73 | 0.00 | - | 1 | 7 |
| 48.85 | 0.00 | - | - | 18 | 203.33 | 18.84 | 0.00 | - | 1 | 2 |
| 56.81 | 0.00 | - | 1 | 1 | 205.00 | 21.45 | 0.00 | - | - | 5 |
| 43.93 | 0.00 | - | - | 27 | 206.67 | 18.47 | 0.00 | - | 3 | 63 |
| 41.00 | 0.00 | - | - | 3 | 208.33 | 26.90 | 0.00 | - | - | - |
| 53.76 | 0.00 | - | 4 | 10 | 210.00 | 20.10 | 0.00 | - | 10 | 60 |
| 54.80 | 0.00 | - | 1 | 9 | 211.67 | - | - | - | - | - |
| 31.15 | 0.00 | - | - | - | 213.33 | - | - | - | - | - |
| 55.00 | 0.00 | - | 1 | 4 | 215.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 3 | 60 | 216.67 | - | - | - | - | - |
| 44.33 | 0.00 | - | - | 3 | 218.33 | 21.10 | 0.00 | - | 1 | 2 |
| 59.00 | 0.00 | - | 22 | 54 | 220.00 | 18.50 | 0.00 | - | 3 | 46 |
| - | - | - | - | - | 221.67 | 33.30 | 0.00 | - | - | 1 |
| 33.40 | 0.00 | - | 1 | 0 | 223.33 | - | - | - | - | - |
| 54.20 | 0.00 | - | 2 | 24 | 225.00 | 31.74 | 0.00 | - | 1 | 27 |
| 29.37 | 0.00 | - | - | - | 226.67 | 26.00 | 0.00 | - | 1 | 6 |
| 37.10 | 0.00 | - | 2 | 7 | 228.33 | - | - | - | - | - |
| 45.00 | 0.00 | - | 1 | 19 | 230.00 | 27.89 | 0.00 | - | 1 | 9 |
| 45.72 | 0.00 | - | 1 | 4 | 231.67 | - | - | - | - | - |
| 42.90 | 0.00 | - | 1 | 73 | 233.33 | 21.95 | 0.00 | - | 1 | 0 |
| 31.97 | 0.00 | - | 1 | 7 | 235.00 | 29.81 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 236.67 | 29.03 | 0.00 | - | 1 | 1 |
| 43.55 | 0.00 | - | 1 | 7 | 238.33 | 24.69 | 0.00 | - | 3 | 3 |
| 44.30 | 0.00 | - | 1 | 39 | 240.00 | 3.20 | 0.00 | - | 3 | 12 |
| 47.75 | 0.00 | - | - | 1 | 241.67 | - | - | - | - | - |
| 34.65 | 0.00 | - | 93 | 47 | 243.33 | - | - | - | - | - |
| 41.39 | 0.00 | - | 3 | 5 | 245.00 | 3.30 | 0.00 | - | 2 | 2 |
| 21.47 | 0.00 | - | - | 36 | 246.67 | - | - | - | - | - |
| 23.91 | 0.00 | - | 1 | 3 | 248.33 | - | - | - | - | - |
| 48.50 | 0.00 | - | 2 | 41 | 250.00 | 28.45 | -1.14 | -3.85% | 3 | 3 |
| 45.27 | 0.00 | - | 1 | 1 | 251.67 | 29.90 | -19.50 | -39.47% | 1 | 66 |
| 30.00 | 0.00 | - | - | 4 | 253.33 | - | - | - | - | - |
| 42.75 | 0.00 | - | 8 | 23 | 255.00 | 49.30 | 0.00 | - | 90 | 90 |
| 29.87 | 0.00 | - | 1 | 21 | 256.67 | - | - | - | - | - |
| 29.27 | 0.00 | - | 30 | 33 | 260.00 | 3.60 | 0.00 | - | 3 | 12 |
| 19.42 | 0.00 | - | - | 6 | 263.33 | - | - | - | - | - |
| 29.25 | 0.00 | - | - | 50 | 265.00 | 3.60 | 0.00 | - | 2 | 12 |
| 26.49 | 0.00 | - | 12 | 33 | 266.67 | 63.00 | 0.00 | - | 1 | 2 |
| 9.37 | 0.00 | - | - | - | 268.33 | - | - | - | - | - |
| 25.77 | 0.00 | - | 30 | 30 | 270.00 | 4.00 | 0.00 | - | 8 | 39 |
| 8.67 | 0.00 | - | - | - | 271.67 | - | - | - | - | - |
| 17.05 | 0.00 | - | 1 | 4 | 275.00 | 4.00 | 0.00 | - | 1 | 0 |
| 9.67 | 0.00 | - | - | - | 276.67 | - | - | - | - | - |
| 30.55 | +5.25 | +20.75% | 9 | 34 | 280.00 | 56.80 | 0.00 | - | 1 | 0 |
| 29.10 | -0.90 | -3.00% | 5 | 49 | 283.33 | - | - | - | - | - |
| 26.18 | 0.00 | - | 1 | 2 | 285.00 | 4.00 | 0.00 | - | 19 | 0 |
| 20.61 | 0.00 | - | 1 | 4 | 290.00 | 6.50 | 0.00 | - | 2 | 0 |
| 14.22 | 0.00 | - | 3 | 2 | 291.67 | - | - | - | - | - |
| 19.35 | 0.00 | - | 2 | 4 | 295.00 | 7.00 | 0.00 | - | 3 | 0 |
| 23.50 | +7.10 | +43.29% | 59 | 40 | 300.00 | 4.94 | 0.00 | - | 1 | 0 |
| 12.83 | 0.00 | - | - | 6 | 303.33 | - | - | - | - | - |
| 14.03 | 0.00 | - | 1 | 5 | 305.00 | 7.80 | 0.00 | - | 1 | 0 |
| 13.63 | 0.00 | - | - | 3 | 306.67 | - | - | - | - | - |
| 18.64 | 0.00 | - | 1 | 4 | 310.00 | 8.00 | 0.00 | - | 2 | 0 |
| 9.23 | 0.00 | - | - | 9 | 311.67 | - | - | - | - | - |
| 18.69 | 0.00 | - | 2 | 4 | 315.00 | 8.50 | 0.00 | - | 1 | 0 |
| 18.20 | 0.00 | - | - | 0 | 316.67 | - | - | - | - | - |
| 10.80 | 0.00 | - | 2 | 5 | 320.00 | 8.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 321.67 | 106.95 | 0.00 | - | - | 0 |
| 10.50 | 0.00 | - | 1 | 1 | 325.00 | 9.00 | 0.00 | - | 1 | 0 |
| 12.45 | 0.00 | - | 1 | 1 | 326.67 | - | - | - | - | - |
| 14.70 | 0.00 | - | 2 | 2 | 328.33 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 2 | 330.00 | 9.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 335.00 | 9.80 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 1 | 106 | 340.00 | 8.00 | 0.00 | - | 2 | 0 |
| 9.65 | 0.00 | - | - | 1 | 341.67 | - | - | - | - | - |
| 11.90 | 0.00 | - | 1 | 2 | 343.33 | - | - | - | - | - |
| 11.02 | 0.00 | - | 4 | 5 | 345.00 | 8.20 | 0.00 | - | 1 | 0 |
| 208.10 | 0.00 | - | - | 1 | 350.00 | 8.80 | 0.00 | - | 2 | 0 |
| 11.78 | +0.32 | +2.79% | 2 | 4 | 355.00 | 9.00 | 0.00 | - | 1 | 0 |
| 10.99 | +3.09 | +39.11% | 1 | 1 | 360.00 | 9.70 | 0.00 | - | 1 | 0 |
| 233.82 | 0.00 | - | 2 | 0 | 365.00 | - | - | - | - | - |
| 250.04 | 0.00 | - | 6 | 0 | 370.00 | - | - | - | - | - |
| - | - | - | - | - | 375.00 | 34.11 | 0.00 | - | 1 | 1 |
| 322.00 | 0.00 | - | 1 | 0 | 380.00 | 15.80 | 0.00 | - | 1 | 12 |
| 247.00 | 0.00 | - | 5 | 5 | 390.00 | 20.70 | 0.00 | - | - | 6 |
| - | - | - | - | - | 395.00 | 18.00 | 0.00 | - | - | 0 |
| 243.22 | 0.00 | - | - | 1 | 400.00 | 13.65 | 0.00 | - | 11 | 0 |
| 218.45 | 0.00 | - | 6 | 0 | 410.00 | 19.70 | 0.00 | - | - | 0 |
| 310.19 | 0.00 | - | 2 | 0 | 420.00 | - | - | - | - | - |
| 230.60 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| 226.90 | 0.00 | - | - | 1 | 435.00 | - | - | - | - | - |
| 207.55 | 0.00 | - | 6 | 4 | 440.00 | 30.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 445.00 | 19.00 | 0.00 | - | 1 | 0 |
| 219.98 | 0.00 | - | 1 | 0 | 450.00 | 21.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 455.00 | 23.50 | 0.00 | - | 1 | 0 |
| 277.40 | 0.00 | - | 2 | 0 | 460.00 | 55.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 465.00 | 21.00 | 0.00 | - | 4 | 0 |
| 269.40 | 0.00 | - | 2 | 0 | 470.00 | 21.50 | 0.00 | - | 1 | 0 |
| 215.16 | 0.00 | - | 1 | 0 | 475.00 | 63.20 | 0.00 | - | 1 | 1 |
| 265.51 | 0.00 | - | 31 | 0 | 480.00 | 35.10 | 0.00 | - | 2 | 8 |
| 174.39 | 0.00 | - | 1 | 1 | 485.00 | 27.80 | 0.00 | - | 2 | 0 |
| 230.00 | 0.00 | - | 1 | 0 | 490.00 | 31.65 | 0.00 | - | 1 | 0 |
| 82.15 | 0.00 | - | 1 | 1 | 495.00 | - | - | - | - | - |
| 165.80 | 0.00 | - | 3 | 12 | 500.00 | 30.80 | 0.00 | - | 1 | 0 |
| 220.00 | 0.00 | - | 2 | 0 | 505.00 | 31.00 | 0.00 | - | 6 | 0 |
| 224.35 | 0.00 | - | 5 | 0 | 510.00 | 43.91 | 0.00 | - | 1 | 8 |
| 215.00 | 0.00 | - | 1 | 0 | 515.00 | 33.60 | 0.00 | - | 1 | 0 |
| 152.00 | 0.00 | - | 1 | 1 | 520.00 | 33.00 | 0.00 | - | 1 | 0 |
| 231.00 | 0.00 | - | 1 | 0 | 525.00 | 45.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 530.00 | 47.50 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 540.00 | 37.00 | 0.00 | - | 10 | 0 |
| 168.55 | 0.00 | - | 1 | 0 | 550.00 | 39.70 | 0.00 | - | 2 | 0 |
| 116.00 | 0.00 | - | 10 | 0 | 555.00 | - | - | - | - | - |
| 211.90 | 0.00 | - | 4 | 0 | 560.00 | - | - | - | - | - |
| 138.00 | 0.00 | - | 2 | 3 | 565.00 | 55.75 | 0.00 | - | 1 | 1 |
| 199.84 | 0.00 | - | 6 | 0 | 570.00 | 58.85 | 0.00 | - | 2 | 1 |
| 144.60 | 0.00 | - | - | 0 | 580.00 | 64.29 | 0.00 | - | 4 | 5 |
| 141.85 | 0.00 | - | 4 | 0 | 585.00 | 74.40 | 0.00 | - | 1 | 1 |
| 55.10 | 0.00 | - | 1 | 3 | 590.00 | - | - | - | - | - |
| 146.58 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 182.50 | 0.00 | - | 9 | 0 | 600.00 | 91.40 | 0.00 | - | 2 | 6 |
| 142.74 | 0.00 | - | 1 | 0 | 605.00 | 54.23 | 0.00 | - | 13 | 0 |
| 114.94 | 0.00 | - | 1 | 0 | 610.00 | - | - | - | - | - |
| 112.34 | 0.00 | - | 1 | 0 | 615.00 | 79.60 | 0.00 | - | 1 | 0 |
| 131.80 | 0.00 | - | 4 | 0 | 620.00 | 74.80 | 0.00 | - | 20 | 0 |
| 123.00 | 0.00 | - | 1 | 0 | 625.00 | 80.70 | 0.00 | - | 3 | 0 |
| 133.90 | 0.00 | - | 1 | 0 | 630.00 | 80.40 | 0.00 | - | 10 | 0 |
| 146.75 | 0.00 | - | 5 | 0 | 635.00 | - | - | - | - | - |
| 93.46 | 0.00 | - | 2 | 2 | 640.00 | - | - | - | - | - |
| 149.60 | 0.00 | - | 11 | 0 | 650.00 | - | - | - | - | - |
| 133.00 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 146.00 | 0.00 | - | 3 | 0 | 660.00 | 180.90 | 0.00 | - | - | 3 |
| 88.12 | 0.00 | - | 5 | 5 | 680.00 | 84.80 | 0.00 | - | 1 | 0 |
| 133.10 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 84.17 | 0.00 | - | - | 5 | 690.00 | - | - | - | - | - |
| 124.00 | 0.00 | - | 3 | 0 | 700.00 | - | - | - | - | - |
| 87.85 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 82.16 | 0.00 | - | 7 | 0 | 730.00 | - | - | - | - | - |
| 64.40 | 0.00 | - | 5 | 0 | 740.00 | - | - | - | - | - |
| 43.70 | 0.00 | - | - | 1 | 745.00 | - | - | - | - | - |
| 30.28 | 0.00 | - | - | 1 | 760.00 | - | - | - | - | - |
| 69.17 | 0.00 | - | 4 | 0 | 765.00 | - | - | - | - | - |
| 64.20 | 0.00 | - | 7 | 0 | 770.00 | - | - | - | - | - |
| 46.75 | 0.00 | - | - | 0 | 790.00 | - | - | - | - | - |
| 84.50 | 0.00 | - | 5 | 0 | 800.00 | 183.00 | 0.00 | - | - | 0 |
| 28.10 | 0.00 | - | - | 12 | 805.00 | - | - | - | - | - |
| 41.85 | 0.00 | - | - | 0 | 810.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | - | 3 | 815.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 4 | 4 | 830.00 | - | - | - | - | - |
| 33.35 | 0.00 | - | 3 | 8 | 840.00 | - | - | - | - | - |
| 55.82 | 0.00 | - | 2 | 0 | 850.00 | - | - | - | - | - |
| 12.86 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 26.45 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 25.28 | 0.00 | - | - | 0 | 910.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | - | 1 | 915.00 | - | - | - | - | - |
| 40.88 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 22.28 | 0.00 | - | - | 0 | 930.00 | - | - | - | - | - |
| 27.68 | 0.00 | - | - | 0 | 935.00 | - | - | - | - | - |
| 34.88 | 0.00 | - | 1 | 0 | 950.00 | - | - | - | - | - |
| 25.90 | 0.00 | - | - | 0 | 960.00 | 313.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 965.00 | 320.84 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.