ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920C00003000 | 2024-03-21 10:07AM EDT | 3.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXU240920C00004000 | 2024-04-02 2:05PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXU240920C00005000 | 2024-04-08 12:59PM EDT | 5.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPXU240920C00006000 | 2024-04-09 10:42AM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,614 | 0.00% |
| SPXU240920C00007000 | 2024-04-09 3:39PM EDT | 7.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 27 | 1,391 | 0.00% |
| SPXU240920C00008000 | 2024-04-09 10:16AM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,881 | 0.00% |
| SPXU240920C00009000 | 2024-04-08 3:01PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 0.00% |
| SPXU240920C00010000 | 2024-04-04 3:10PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 578 | 0.00% |
| SPXU240920C00011000 | 2024-03-28 10:35AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| SPXU240920C00012000 | 2024-04-09 2:21PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| SPXU240920C00013000 | 2024-03-01 2:07PM EDT | 13.00 | 0.21 | 0.09 | 0.50 | 0.00 | - | 1 | 328 | 0.00% |
| SPXU240920C00014000 | 2024-04-09 11:44AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| SPXU240920C00015000 | 2024-02-28 4:58PM EDT | 15.00 | 0.25 | 0.08 | 0.44 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240920C00017000 | 2024-04-01 9:38AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 151 | 253 | 0.00% |
| SPXU240920C00020000 | 2024-06-17 3:57PM EDT | 20.00 | 9.10 | 8.10 | 9.90 | 0.00 | - | 30 | 100 | 51.37% |
| SPXU240920C00025000 | 2024-06-28 3:46PM EDT | 25.00 | 4.30 | 3.55 | 5.15 | -0.05 | -1.15% | 1 | 73 | 55.42% |
| SPXU240920C00029000 | 2024-06-28 3:57PM EDT | 29.00 | 2.00 | 1.93 | 2.12 | +0.20 | +11.11% | 11 | 225 | 39.99% |
| SPXU240920C00030000 | 2024-06-28 2:59PM EDT | 30.00 | 1.61 | 1.46 | 2.07 | -0.08 | -4.73% | 9 | 346 | 46.61% |
| SPXU240920C00031000 | 2024-06-28 9:43AM EDT | 31.00 | 1.20 | 1.17 | 1.48 | -0.15 | -11.11% | 11 | 283 | 42.29% |
| SPXU240920C00032000 | 2024-06-27 10:09AM EDT | 32.00 | 1.15 | 1.13 | 1.42 | 0.00 | - | 2 | 209 | 46.88% |
| SPXU240920C00033000 | 2024-06-27 2:32PM EDT | 33.00 | 1.04 | 0.95 | 1.13 | 0.00 | - | 5 | 286 | 46.24% |
| SPXU240920C00034000 | 2024-06-27 1:26PM EDT | 34.00 | 0.81 | 0.78 | 0.96 | 0.00 | - | 1 | 131 | 47.22% |
| SPXU240920C00035000 | 2024-06-28 3:48PM EDT | 35.00 | 0.68 | 0.68 | 0.86 | -1.10 | -61.80% | 14 | 227 | 49.17% |
| SPXU240920C00036000 | 2024-06-28 3:06PM EDT | 36.00 | 0.57 | 0.52 | 0.80 | -0.18 | -24.00% | 3 | 205 | 51.61% |
| SPXU240920C00037000 | 2024-06-17 2:08PM EDT | 37.00 | 0.65 | 0.25 | 0.77 | 0.00 | - | 20 | 110 | 54.49% |
| SPXU240920C00038000 | 2024-06-24 9:43AM EDT | 38.00 | 0.60 | 0.22 | 0.66 | 0.00 | - | 2 | 212 | 54.98% |
| SPXU240920C00039000 | 2024-06-26 10:16AM EDT | 39.00 | 0.46 | 0.22 | 0.65 | 0.00 | - | 4 | 30 | 51.37% |
| SPXU240920C00040000 | 2024-06-26 12:35PM EDT | 40.00 | 0.45 | 0.17 | 0.45 | 0.00 | - | 2 | 116 | 54.74% |
| SPXU240920C00041000 | 2024-06-26 10:18AM EDT | 41.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 6 | 85 | 54.79% |
| SPXU240920C00045000 | 2024-06-26 10:19AM EDT | 45.00 | 0.30 | 0.11 | 0.40 | 0.00 | - | 6 | 22 | 59.28% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920P00005000 | 2024-04-03 12:44PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 173 | 50.00% |
| SPXU240920P00006000 | 2024-04-05 2:07PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| SPXU240920P00007000 | 2024-04-05 10:10AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SPXU240920P00008000 | 2024-04-08 12:50PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| SPXU240920P00009000 | 2024-03-28 3:02PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| SPXU240920P00010000 | 2024-02-27 10:39AM EDT | 10.00 | 3.10 | 3.65 | 4.90 | 0.00 | - | 1 | 351 | 376.37% |
| SPXU240920P00011000 | 2024-02-22 10:45AM EDT | 11.00 | 4.05 | 3.60 | 5.75 | 0.00 | - | 1 | 53 | 364.55% |
| SPXU240920P00012000 | 2024-03-21 1:07PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXU240920P00029000 | 2024-06-24 11:23AM EDT | 29.00 | 2.17 | 1.47 | 1.92 | 0.00 | - | 10 | 29 | 33.11% |
| SPXU240920P00030000 | 2024-06-13 2:16PM EDT | 30.00 | 2.32 | 2.43 | 2.59 | 0.00 | - | 1 | 9 | 34.57% |
| SPXU240920P00031000 | 2024-06-05 11:39AM EDT | 31.00 | 2.23 | 2.88 | 3.35 | 0.00 | - | 5 | 10 | 36.43% |
| SPXU240920P00032000 | 2024-06-21 9:35AM EDT | 32.00 | 4.35 | 3.20 | 4.15 | 0.00 | - | 1 | 81 | 37.99% |
| SPXU240920P00033000 | 2024-06-17 3:34PM EDT | 33.00 | 5.15 | 3.95 | 5.15 | 0.00 | - | 43 | 21 | 42.92% |
| SPXU240920P00034000 | 2024-06-03 9:45AM EDT | 34.00 | 4.00 | 4.85 | 6.15 | 0.00 | - | 1 | 4 | 47.46% |
| SPXU240920P00035000 | 2024-06-12 10:15AM EDT | 35.00 | 6.50 | 5.80 | 7.20 | 0.00 | - | 1 | 13 | 52.83% |
| SPXU240920P00036000 | 2024-06-21 10:27AM EDT | 36.00 | 7.65 | 6.65 | 8.15 | 0.00 | - | 1 | 13 | 55.66% |
| SPXU240920P00037000 | 2024-05-24 3:02PM EDT | 37.00 | 6.45 | 7.60 | 9.55 | 0.00 | - | 1 | 18 | 68.46% |
| SPXU240920P00038000 | 2024-06-11 12:02PM EDT | 38.00 | 7.73 | 8.65 | 10.25 | 0.00 | - | 1 | 64 | 65.38% |
| SPXU240920P00039000 | 2024-05-29 3:50PM EDT | 39.00 | 8.01 | 9.40 | 11.05 | 0.00 | - | 1 | 18 | 63.87% |
| SPXU240920P00040000 | 2024-04-23 12:41PM EDT | 40.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPXU240920P00041000 | 2024-05-16 10:22AM EDT | 41.00 | 10.50 | 10.90 | 13.00 | 0.00 | - | 1 | 7 | 68.75% |
© 2024 Yahoo. All rights reserved.