ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503C00005500 | 2024-04-03 2:53PM EDT | 5.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPXU240503C00006000 | 2024-04-05 1:02PM EDT | 6.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| SPXU240503C00006500 | 2024-04-09 3:59PM EDT | 6.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 361 | 2,223 | 0.00% |
| SPXU240503C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 248 | 0.00% |
| SPXU240503C00007500 | 2024-04-09 3:54PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 0.00% |
| SPXU240503C00008000 | 2024-04-09 3:22PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SPXU240503C00009000 | 2024-04-08 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPXU240503C00009500 | 2024-04-05 9:30AM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXU240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 4.40 | 5.50 | 6.60 | 0.00 | - | 5 | 5 | 235.94% |
| SPXU240503C00032000 | 2024-04-26 9:47AM EDT | 32.00 | 3.78 | 4.75 | 5.60 | 0.00 | - | 5 | 5 | 108.59% |
| SPXU240503C00033000 | 2024-04-30 3:53PM EDT | 33.00 | 3.50 | 3.35 | 4.55 | 0.00 | - | 2 | 6 | 169.92% |
| SPXU240503C00033500 | 2024-04-26 3:29PM EDT | 33.50 | 1.91 | 3.35 | 3.95 | 0.00 | - | 33 | 22 | 65.63% |
| SPXU240503C00034000 | 2024-04-30 1:09PM EDT | 34.00 | 2.28 | 2.71 | 3.55 | 0.00 | - | 17 | 29 | 141.02% |
| SPXU240503C00034500 | 2024-05-01 2:07PM EDT | 34.50 | 2.54 | 2.39 | 2.94 | 0.00 | - | 1 | 3 | 57.03% |
| SPXU240503C00035000 | 2024-05-01 3:22PM EDT | 35.00 | 1.30 | 1.77 | 2.48 | 0.00 | - | 8 | 347 | 102.54% |
| SPXU240503C00035500 | 2024-05-02 10:24AM EDT | 35.50 | 1.60 | 1.35 | 1.62 | -0.33 | -17.10% | 1 | 66 | 0.00% |
| SPXU240503C00036000 | 2024-05-02 10:24AM EDT | 36.00 | 1.22 | 1.17 | 1.24 | -0.18 | -12.86% | 1 | 174 | 42.97% |
| SPXU240503C00036500 | 2024-05-02 9:31AM EDT | 36.50 | 0.91 | 0.85 | 0.91 | +0.40 | +78.43% | 11 | 80 | 48.63% |
| SPXU240503C00037000 | 2024-05-02 10:11AM EDT | 37.00 | 0.80 | 0.60 | 0.66 | +0.10 | +14.29% | 23 | 244 | 50.98% |
| SPXU240503C00037500 | 2024-05-02 10:13AM EDT | 37.50 | 0.53 | 0.41 | 0.46 | -0.02 | -3.64% | 9 | 232 | 54.30% |
| SPXU240503C00038000 | 2024-05-02 10:14AM EDT | 38.00 | 0.35 | 0.26 | 0.30 | +0.12 | +52.17% | 110 | 97 | 55.66% |
| SPXU240503C00038500 | 2024-05-02 10:13AM EDT | 38.50 | 0.21 | 0.15 | 0.19 | -0.01 | -4.55% | 11 | 151 | 56.45% |
| SPXU240503C00039000 | 2024-05-02 10:04AM EDT | 39.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 4 | 62 | 57.42% |
| SPXU240503C00039500 | 2024-05-02 9:46AM EDT | 39.50 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 1 | 24 | 60.16% |
| SPXU240503C00040500 | 2024-05-01 2:00PM EDT | 40.50 | 0.21 | 0.00 | 0.09 | 0.00 | - | 12 | 521 | 71.88% |
| SPXU240503C00041000 | 2024-05-01 1:00PM EDT | 41.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 4 | 18 | 97.66% |
| SPXU240503C00041500 | 2024-05-01 2:52PM EDT | 41.50 | 0.22 | 0.00 | 0.21 | 0.00 | - | 3 | 5 | 105.08% |
| SPXU240503C00042000 | 2024-05-01 1:36PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503P00006000 | 2024-04-05 11:21AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| SPXU240503P00006500 | 2024-04-09 3:27PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 483 | 50.00% |
| SPXU240503P00007000 | 2024-04-09 12:10PM EDT | 7.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 401 | 50.00% |
| SPXU240503P00030000 | 2024-04-26 1:41PM EDT | 30.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 180.86% |
| SPXU240503P00030500 | 2024-04-15 11:31AM EDT | 30.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | - | 1 | 169.53% |
| SPXU240503P00031000 | 2024-04-15 11:29AM EDT | 31.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | - | 1 | 157.81% |
| SPXU240503P00032500 | 2024-04-29 3:17PM EDT | 32.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 7 | 17 | 124.22% |
| SPXU240503P00033000 | 2024-04-29 2:30PM EDT | 33.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 23 | 24 | 113.28% |
| SPXU240503P00033500 | 2024-05-01 3:03PM EDT | 33.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 101.95% |
| SPXU240503P00034000 | 2024-05-01 3:45PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 65 | 149 | 60.94% |
| SPXU240503P00034500 | 2024-05-02 9:47AM EDT | 34.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 2 | 26 | 57.03% |
| SPXU240503P00035000 | 2024-05-02 10:23AM EDT | 35.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 3 | 90 | 58.20% |
| SPXU240503P00035500 | 2024-05-01 3:38PM EDT | 35.50 | 0.28 | 0.12 | 0.16 | 0.00 | - | 10 | 48 | 61.52% |
| SPXU240503P00036000 | 2024-05-02 10:16AM EDT | 36.00 | 0.21 | 0.25 | 0.29 | 0.00 | - | 6 | 64 | 64.45% |
| SPXU240503P00036500 | 2024-05-02 10:24AM EDT | 36.50 | 0.47 | 0.40 | 0.49 | +0.11 | +30.56% | 24 | 19 | 66.21% |
| SPXU240503P00037000 | 2024-05-01 2:41PM EDT | 37.00 | 1.20 | 0.67 | 0.72 | 0.00 | - | 31 | 21 | 69.73% |
| SPXU240503P00037500 | 2024-05-02 10:09AM EDT | 37.50 | 0.75 | 0.98 | 1.04 | -0.45 | -37.50% | 2 | 4 | 74.22% |
| SPXU240503P00038000 | 2024-04-26 3:57PM EDT | 38.00 | 2.70 | 1.32 | 1.39 | 0.00 | - | 5 | 17 | 77.34% |
| SPXU240503P00038500 | 2024-05-02 9:36AM EDT | 38.50 | 1.59 | 1.66 | 1.79 | -1.03 | -39.31% | 11 | 0 | 79.10% |
| SPXU240503P00039000 | 2024-05-01 11:33AM EDT | 39.00 | 2.40 | 1.98 | 2.26 | 0.00 | - | 2 | 32 | 80.08% |
| SPXU240503P00039500 | 2024-05-01 1:35PM EDT | 39.50 | 2.75 | 2.38 | 2.74 | 0.00 | - | 3 | 4 | 83.59% |
| SPXU240503P00042000 | 2024-04-24 10:41AM EDT | 42.00 | 5.98 | 4.90 | 5.25 | 0.00 | - | 1 | 0 | 136.33% |
© 2024 Yahoo. All rights reserved.