ProShares UltraShort S&P500 (SDS)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517C00023000 | 2024-04-19 12:14PM EDT | 23.00 | 4.85 | 2.15 | 3.90 | 0.00 | - | 10 | 2 | 64.65% |
| SDS240517C00024000 | 2024-04-19 3:15PM EDT | 24.00 | 3.90 | 2.05 | 4.00 | 0.00 | - | 7 | 41 | 58.59% |
| SDS240517C00025000 | 2024-04-26 3:12PM EDT | 25.00 | 1.65 | 1.45 | 1.90 | -0.55 | -25.00% | 53 | 252 | 38.28% |
| SDS240517C00026000 | 2024-04-26 3:53PM EDT | 26.00 | 0.94 | 0.85 | 1.00 | -0.46 | -32.86% | 133 | 541 | 28.03% |
| SDS240517C00027000 | 2024-04-26 3:53PM EDT | 27.00 | 0.50 | 0.45 | 0.55 | -0.34 | -40.48% | 169 | 930 | 29.79% |
| SDS240517C00028000 | 2024-04-26 3:38PM EDT | 28.00 | 0.26 | 0.25 | 0.30 | -0.17 | -39.53% | 148 | 512 | 32.13% |
| SDS240517C00029000 | 2024-04-26 3:03PM EDT | 29.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 22 | 151 | 36.72% |
| SDS240517C00030000 | 2024-04-26 1:47PM EDT | 30.00 | 0.10 | 0.05 | 0.35 | -0.13 | -56.52% | 66 | 358 | 54.88% |
| SDS240517C00031000 | 2024-04-25 2:56PM EDT | 31.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 23 | 139 | 57.03% |
| SDS240517C00032000 | 2024-04-24 1:23PM EDT | 32.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 114 | 64.75% |
| SDS240517C00033000 | 2024-04-23 3:36PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 144 | 50.39% |
| SDS240517C00034000 | 2024-04-22 11:18AM EDT | 34.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 3 | 78.71% |
| SDS240517C00035000 | 2024-04-22 11:32AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 107 | 85.16% |
| SDS240517C00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 97.07% |
| SDS240517C00040000 | 2024-03-06 11:05AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 113.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517P00020000 | 2024-04-19 10:50AM EDT | 20.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 92.97% |
| SDS240517P00022000 | 2024-04-03 11:20AM EDT | 22.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 68.36% |
| SDS240517P00023000 | 2024-04-18 11:03AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 56.45% |
| SDS240517P00024000 | 2024-04-23 1:59PM EDT | 24.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 77 | 58.89% |
| SDS240517P00025000 | 2024-04-26 12:50PM EDT | 25.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 11 | 231 | 26.17% |
| SDS240517P00026000 | 2024-04-26 12:51PM EDT | 26.00 | 0.45 | 0.35 | 0.45 | +0.20 | +80.00% | 39 | 160 | 27.15% |
| SDS240517P00027000 | 2024-04-26 3:59PM EDT | 27.00 | 1.00 | 0.90 | 1.00 | +0.45 | +81.82% | 6 | 387 | 28.96% |
| SDS240517P00028000 | 2024-04-26 3:30PM EDT | 28.00 | 1.79 | 1.50 | 2.05 | +0.70 | +64.22% | 1 | 134 | 44.92% |
| SDS240517P00029000 | 2024-04-25 10:51AM EDT | 29.00 | 1.80 | 1.90 | 3.10 | 0.00 | - | 2 | 65 | 58.98% |
| SDS240517P00030000 | 2024-04-19 3:23PM EDT | 30.00 | 2.76 | 2.80 | 4.40 | 0.00 | - | 1 | 1 | 83.50% |
© 2024 Yahoo. All rights reserved.