ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517C00050000 | 2024-04-02 1:21PM EDT | 50.00 | 26.10 | 19.80 | 23.40 | 0.00 | - | - | 2 | 0.00% |
| SSO240517C00055000 | 2024-04-12 1:05PM EDT | 55.00 | 18.90 | 20.30 | 23.00 | 0.00 | - | 514 | 390 | 0.00% |
| SSO240517C00060000 | 2024-05-17 10:19AM EDT | 60.00 | 18.13 | 17.70 | 19.70 | +1.94 | +11.98% | 2 | 22 | 287.50% |
| SSO240517C00063000 | 2024-03-20 3:35PM EDT | 63.00 | 14.55 | 6.00 | 7.60 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240517C00064000 | 2024-04-04 11:20AM EDT | 64.00 | 13.14 | 7.60 | 10.80 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240517C00065000 | 2024-05-17 11:12AM EDT | 65.00 | 13.32 | 13.00 | 13.80 | +5.92 | +80.00% | 50 | 51 | 238.28% |
| SSO240517C00066000 | 2024-04-04 2:30PM EDT | 66.00 | 10.65 | 5.80 | 8.90 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240517C00067000 | 2024-05-07 3:36PM EDT | 67.00 | 8.30 | 10.90 | 11.70 | 0.00 | - | 4 | 5 | 185.55% |
| SSO240517C00068000 | 2024-05-09 11:19AM EDT | 68.00 | 7.71 | 9.10 | 11.70 | 0.00 | - | 1 | 91 | 303.71% |
| SSO240517C00068500 | 2024-04-30 3:15PM EDT | 68.50 | 4.00 | 9.20 | 10.60 | 0.00 | - | 6 | 66 | 228.52% |
| SSO240517C00069000 | 2024-05-16 2:01PM EDT | 69.00 | 9.73 | 8.10 | 9.80 | 0.00 | - | 28 | 102 | 176.95% |
| SSO240517C00069500 | 2024-05-01 9:38AM EDT | 69.50 | 2.55 | 8.50 | 9.50 | 0.00 | - | 8 | 76 | 198.44% |
| SSO240517C00070000 | 2024-05-17 3:41PM EDT | 70.00 | 8.45 | 7.40 | 9.90 | +1.95 | +30.00% | 6 | 66 | 131.64% |
| SSO240517C00070500 | 2024-05-13 11:52AM EDT | 70.50 | 7.95 | 7.50 | 8.90 | +2.95 | +59.00% | 2 | 18 | 136.33% |
| SSO240517C00071000 | 2024-05-16 11:06AM EDT | 71.00 | 8.45 | 6.20 | 7.80 | 0.00 | - | 3 | 62 | 146.48% |
| SSO240517C00071500 | 2024-05-17 9:57AM EDT | 71.50 | 6.77 | 6.20 | 7.40 | +1.94 | +40.17% | 1 | 48 | 152.34% |
| SSO240517C00072000 | 2024-05-17 3:18PM EDT | 72.00 | 6.80 | 6.10 | 7.40 | -0.02 | -0.29% | 12 | 96 | 123.44% |
| SSO240517C00072500 | 2024-05-13 3:37PM EDT | 72.50 | 3.86 | 5.50 | 6.90 | 0.00 | - | 115 | 106 | 107.81% |
| SSO240517C00073000 | 2024-05-17 12:26PM EDT | 73.00 | 5.40 | 5.10 | 6.00 | -0.88 | -14.01% | 2 | 30 | 138.67% |
| SSO240517C00073500 | 2024-05-15 3:52PM EDT | 73.50 | 5.16 | 4.60 | 5.50 | 0.00 | - | 2 | 19 | 130.08% |
| SSO240517C00074000 | 2024-05-16 10:45AM EDT | 74.00 | 4.94 | 4.10 | 5.80 | 0.00 | - | 4 | 69 | 116.21% |
| SSO240517C00074500 | 2024-05-17 1:58PM EDT | 74.50 | 3.71 | 3.60 | 4.60 | -0.49 | -11.67% | 1 | 48 | 60.94% |
| SSO240517C00075000 | 2024-05-17 3:52PM EDT | 75.00 | 3.50 | 3.30 | 4.60 | -0.60 | -14.63% | 27 | 175 | 98.63% |
| SSO240517C00075500 | 2024-05-17 3:38PM EDT | 75.50 | 2.95 | 2.60 | 3.30 | -0.02 | -0.67% | 28 | 158 | 75.20% |
| SSO240517C00076000 | 2024-05-17 3:34PM EDT | 76.00 | 2.45 | 1.40 | 2.65 | +0.12 | +5.15% | 41 | 225 | 50.00% |
| SSO240517C00076500 | 2024-05-17 3:47PM EDT | 76.50 | 1.90 | 1.45 | 2.85 | -0.45 | -19.15% | 3 | 201 | 100.29% |
| SSO240517C00077000 | 2024-05-17 1:37PM EDT | 77.00 | 1.09 | 1.35 | 2.40 | -1.31 | -54.58% | 69 | 201 | 55.08% |
| SSO240517C00077500 | 2024-05-17 3:58PM EDT | 77.50 | 0.93 | 0.90 | 1.50 | -0.61 | -39.61% | 15 | 60 | 53.81% |
| SSO240517C00078000 | 2024-05-17 3:39PM EDT | 78.00 | 0.48 | 0.40 | 1.30 | -0.32 | -40.00% | 82 | 284 | 61.23% |
| SSO240517C00078500 | 2024-05-17 3:57PM EDT | 78.50 | 0.05 | 0.00 | 0.40 | -0.65 | -92.86% | 142 | 78 | 22.85% |
| SSO240517C00079000 | 2024-05-17 9:36AM EDT | 79.00 | 0.15 | 0.00 | 0.05 | -0.05 | -25.00% | 4 | 75 | 12.11% |
| SSO240517C00080000 | 2024-05-15 3:57PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 16 | 80 | 26.76% |
| SSO240517C00081000 | 2024-04-11 12:34PM EDT | 81.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 63.09% |
| SSO240517C00082000 | 2024-05-16 3:44PM EDT | 82.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 78.32% |
| SSO240517C00083000 | 2024-04-17 9:57AM EDT | 83.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 92.58% |
| SSO240517C00084000 | 2024-04-19 1:42PM EDT | 84.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 106.25% |
| SSO240517C00085000 | 2024-04-18 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 100.39% |
| SSO240517C00086000 | 2024-04-17 9:30AM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 131.64% |
| SSO240517C00090000 | 2024-03-21 2:50PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 196.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517P00050000 | 2024-04-22 2:30PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 489.84% |
| SSO240517P00055000 | 2024-04-19 12:31PM EDT | 55.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 12 | 5 | 400.00% |
| SSO240517P00060000 | 2024-05-06 10:43AM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 317.19% |
| SSO240517P00063000 | 2024-05-08 10:31AM EDT | 63.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 269.53% |
| SSO240517P00064000 | 2024-05-02 1:57PM EDT | 64.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 253.91% |
| SSO240517P00065000 | 2024-05-10 2:46PM EDT | 65.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 238.28% |
| SSO240517P00066000 | 2024-05-09 1:57PM EDT | 66.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 222.66% |
| SSO240517P00067000 | 2024-05-01 3:26PM EDT | 67.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 152.34% |
| SSO240517P00068000 | 2024-05-15 12:10PM EDT | 68.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 21 | 54 | 192.19% |
| SSO240517P00068500 | 2024-05-06 9:53AM EDT | 68.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 184.57% |
| SSO240517P00069000 | 2024-05-15 10:07AM EDT | 69.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 176.95% |
| SSO240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 99 | 161.72% |
| SSO240517P00070500 | 2024-05-08 10:31AM EDT | 70.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 20 | 153.91% |
| SSO240517P00071000 | 2024-05-10 10:45AM EDT | 71.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 92.97% |
| SSO240517P00071500 | 2024-05-09 2:55PM EDT | 71.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 11 | 106 | 117.19% |
| SSO240517P00072000 | 2024-05-16 3:29PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| SSO240517P00072500 | 2024-05-15 9:36AM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 26 | 123.24% |
| SSO240517P00073000 | 2024-05-15 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 77 | 96.48% |
| SSO240517P00073500 | 2024-05-15 9:30AM EDT | 73.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 6 | 105 | 107.62% |
| SSO240517P00074000 | 2024-05-16 12:17PM EDT | 74.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 42 | 99.61% |
| SSO240517P00074500 | 2024-05-16 10:24AM EDT | 74.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 53.91% |
| SSO240517P00075000 | 2024-05-17 11:41AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 11 | 173 | 54.69% |
| SSO240517P00075500 | 2024-05-17 11:23AM EDT | 75.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 43 | 48.44% |
| SSO240517P00076000 | 2024-05-15 10:56AM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 49 | 67 | 66.80% |
| SSO240517P00076500 | 2024-05-17 12:52PM EDT | 76.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 7 | 53.42% |
| SSO240517P00077000 | 2024-05-16 11:27AM EDT | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 34.96% |
| SSO240517P00078000 | 2024-05-17 2:22PM EDT | 78.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 121 | 18.16% |
| SSO240517P00078500 | 2024-05-17 12:41PM EDT | 78.50 | 0.10 | 0.00 | 0.70 | -0.15 | -60.00% | 36 | 52 | 44.14% |
| SSO240517P00079000 | 2024-05-17 11:26AM EDT | 79.00 | 0.74 | 0.25 | 1.45 | +0.29 | +64.44% | 36 | 40 | 73.63% |
| SSO240517P00080000 | 2024-05-17 12:35PM EDT | 80.00 | 1.70 | 0.60 | 1.60 | +0.55 | +47.83% | 20 | 22 | 37.70% |
| SSO240517P00081000 | 2024-04-19 11:57AM EDT | 81.00 | 11.30 | 2.15 | 2.75 | 0.00 | - | 4 | 0 | 67.58% |
| SSO240517P00087000 | 2024-04-11 1:23PM EDT | 87.00 | 11.12 | 9.00 | 12.70 | 0.00 | - | 1 | 0 | 327.44% |
© 2024 Yahoo. All rights reserved.