ProShares UltraPro Short Dow30 (SDOW)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDOW260116C00010000 | 2024-04-01 10:35AM EDT | 10.00 | 6.20 | 6.00 | 11.00 | 0.00 | - | 163 | 247 | 57.57% |
| SDOW260116C00014000 | 2024-05-30 10:37AM EDT | 14.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDOW260116C00015000 | 2024-05-15 1:15PM EDT | 15.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SDOW260116C00016000 | 2024-05-30 10:27AM EDT | 16.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDOW260116C00017000 | 2024-05-31 1:14PM EDT | 17.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDOW260116C00018000 | 2024-05-31 3:25PM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SDOW260116C00019000 | 2024-05-31 10:38AM EDT | 19.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SDOW260116C00020000 | 2024-05-30 9:30AM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SDOW260116C00021000 | 2024-05-16 10:49AM EDT | 21.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SDOW260116C00022000 | 2024-03-15 2:22PM EDT | 22.00 | 3.10 | 3.50 | 3.90 | 0.00 | - | 6 | 18 | 59.33% |
| SDOW260116C00023000 | 2024-05-17 9:30AM EDT | 23.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SDOW260116C00024000 | 2024-05-10 10:17AM EDT | 24.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| SDOW260116C00025000 | 2024-05-14 9:48AM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| SDOW260116C00026000 | 2024-01-16 2:13PM EDT | 26.00 | 3.70 | 2.45 | 2.75 | 0.00 | - | 5 | 8 | 56.27% |
| SDOW260116C00027000 | 2024-05-13 2:58PM EDT | 27.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SDOW260116C00029000 | 2024-02-07 2:04PM EDT | 29.00 | 2.40 | 0.05 | 5.00 | 0.00 | - | - | 1 | 61.04% |
| SDOW260116C00030000 | 2024-04-04 2:32PM EDT | 30.00 | 2.30 | 1.95 | 3.50 | 0.00 | - | 1 | 14 | 65.06% |
| SDOW260116C00031000 | 2024-05-22 1:43PM EDT | 31.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SDOW260116C00032000 | 2024-05-23 1:38PM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SDOW260116C00033000 | 2024-05-23 3:35PM EDT | 33.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SDOW260116C00034000 | 2024-03-25 10:07AM EDT | 34.00 | 1.68 | 1.85 | 2.25 | 0.00 | - | 5 | 48 | 62.84% |
| SDOW260116C00035000 | 2024-05-15 3:51PM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SDOW260116C00040000 | 2024-05-30 10:02AM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDOW260116P00005000 | 2024-05-29 2:08PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SDOW260116P00010000 | 2024-05-31 2:09PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SDOW260116P00014000 | 2024-05-30 10:01AM EDT | 14.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SDOW260116P00015000 | 2024-05-07 11:31AM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SDOW260116P00016000 | 2024-05-13 9:44AM EDT | 16.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SDOW260116P00017000 | 2024-05-02 3:03PM EDT | 17.00 | 3.70 | 1.50 | 6.50 | 0.00 | - | 2 | 25 | 79.42% |
| SDOW260116P00018000 | 2024-02-06 10:38AM EDT | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SDOW260116P00019000 | 2024-04-30 2:48PM EDT | 19.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 1 | 8 | 44.87% |
| SDOW260116P00020000 | 2024-04-30 11:05AM EDT | 20.00 | 5.80 | 5.20 | 5.70 | 0.00 | - | 1 | 7 | 44.97% |
| SDOW260116P00021000 | 2023-12-13 4:31PM EDT | 21.00 | 6.20 | 6.20 | 6.70 | 0.00 | - | 3 | 53 | 48.17% |
| SDOW260116P00022000 | 2024-04-04 3:28PM EDT | 22.00 | 7.70 | 5.00 | 7.80 | 0.00 | - | 1 | 1 | 52.20% |
| SDOW260116P00024000 | 2024-04-30 1:29PM EDT | 24.00 | 8.67 | 8.30 | 10.00 | 0.00 | - | 10 | 10 | 59.60% |
| SDOW260116P00026000 | 2024-04-30 3:58PM EDT | 26.00 | 10.20 | 9.70 | 12.90 | 0.00 | - | - | 1 | 55.97% |
| SDOW260116P00040000 | 2024-03-21 11:53AM EDT | 40.00 | 24.60 | 20.50 | 25.10 | 0.00 | - | - | 2 | 74.10% |
© 2024 Yahoo. All rights reserved.