ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517C00023000 | 2024-05-06 10:45AM EDT | 23.00 | 3.00 | 2.50 | 3.30 | 0.00 | - | 1 | 2 | 56.64% |
| SDS240517C00024000 | 2024-05-03 2:35PM EDT | 24.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 36 | 13 | 0.00% |
| SDS240517C00025000 | 2024-05-07 1:31PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 59 | 367 | 0.00% |
| SDS240517C00026000 | 2024-05-07 3:55PM EDT | 26.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 270 | 1,261 | 1.56% |
| SDS240517C00027000 | 2024-05-07 3:37PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 165 | 1,091 | 6.25% |
| SDS240517C00028000 | 2024-05-07 3:42PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 859 | 12.50% |
| SDS240517C00029000 | 2024-05-06 12:14PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 25.00% |
| SDS240517C00030000 | 2024-05-03 9:52AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 354 | 25.00% |
| SDS240517C00031000 | 2024-05-01 1:12PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 139 | 25.00% |
| SDS240517C00032000 | 2024-04-24 1:23PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 25.00% |
| SDS240517C00033000 | 2024-04-23 3:36PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| SDS240517C00034000 | 2024-04-22 11:18AM EDT | 34.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 3 | 124.22% |
| SDS240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 50.00% |
| SDS240517C00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 150.39% |
| SDS240517C00040000 | 2024-03-06 11:05AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 173.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517P00020000 | 2024-05-01 1:22PM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 125.20% |
| SDS240517P00022000 | 2024-04-03 11:20AM EDT | 22.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 88.67% |
| SDS240517P00023000 | 2024-04-18 11:03AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 70.70% |
| SDS240517P00024000 | 2024-04-23 1:59PM EDT | 24.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 77 | 52.54% |
| SDS240517P00025000 | 2024-05-07 11:54AM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 35 | 211 | 39.84% |
| SDS240517P00026000 | 2024-05-07 3:53PM EDT | 26.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 49 | 211 | 33.99% |
| SDS240517P00027000 | 2024-05-07 12:39PM EDT | 27.00 | 1.45 | 1.00 | 1.50 | 0.00 | - | 10 | 337 | 41.90% |
| SDS240517P00028000 | 2024-05-07 3:02PM EDT | 28.00 | 2.27 | 1.90 | 2.40 | 0.00 | - | 15 | 136 | 49.02% |
| SDS240517P00029000 | 2024-05-01 12:22PM EDT | 29.00 | 1.85 | 2.80 | 3.50 | 0.00 | - | 3 | 3 | 71.88% |
| SDS240517P00030000 | 2024-04-19 3:23PM EDT | 30.00 | 2.76 | 3.70 | 4.50 | 0.00 | - | 1 | 0 | 84.57% |
| SDS240517P00031000 | 2024-04-22 9:30AM EDT | 31.00 | 3.70 | 4.70 | 5.50 | 0.00 | - | - | 4 | 96.29% |
© 2024 Yahoo. All rights reserved.