ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU260116C00001000 | 2024-03-22 3:29PM EDT | 1.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SPXU260116C00002000 | 2023-12-27 2:07PM EDT | 2.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | 7 | 5 | 0.00% |
| SPXU260116C00004000 | 2024-04-05 2:33PM EDT | 4.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 202 | 206 | 0.00% |
| SPXU260116C00005000 | 2024-04-05 12:07PM EDT | 5.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| SPXU260116C00006000 | 2024-04-09 1:41PM EDT | 6.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 437 | 0.00% |
| SPXU260116C00007000 | 2024-04-05 9:32AM EDT | 7.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| SPXU260116C00008000 | 2024-04-03 10:06AM EDT | 8.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 430 | 0.00% |
| SPXU260116C00009000 | 2024-04-09 3:52PM EDT | 9.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| SPXU260116C00010000 | 2024-04-04 1:58PM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SPXU260116C00011000 | 2024-04-02 12:27PM EDT | 11.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
| SPXU260116C00012000 | 2024-04-03 2:03PM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPXU260116C00013000 | 2024-04-04 3:04PM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| SPXU260116C00014000 | 2024-04-04 3:17PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| SPXU260116C00015000 | 2024-03-20 3:05PM EDT | 15.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| SPXU260116C00016000 | 2024-03-21 10:13AM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 53 | 0.00% |
| SPXU260116C00017000 | 2024-04-08 2:15PM EDT | 17.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 15 | 185 | 0.00% |
| SPXU260116C00018000 | 2024-02-12 12:53PM EDT | 18.00 | 0.94 | 0.80 | 0.98 | 0.00 | - | 50 | 287 | 0.00% |
| SPXU260116C00020000 | 2024-06-18 1:37PM EDT | 20.00 | 9.50 | 9.45 | 11.60 | 0.00 | - | 5 | 1 | 52.73% |
| SPXU260116C00021000 | 2023-12-19 1:40PM EDT | 21.00 | 1.45 | 0.58 | 1.35 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU260116C00022000 | 2024-03-21 1:36PM EDT | 22.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| SPXU260116C00023000 | 2024-02-01 12:12PM EDT | 23.00 | 1.06 | 0.61 | 0.82 | 0.00 | - | 27 | 37 | 0.00% |
| SPXU260116C00024000 | 2024-03-26 3:31PM EDT | 24.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| SPXU260116C00025000 | 2024-06-24 3:56PM EDT | 25.00 | 8.15 | 7.15 | 8.65 | 0.00 | - | 2 | 4 | 49.92% |
| SPXU260116C00029000 | 2024-06-28 10:22AM EDT | 29.00 | 6.00 | 6.20 | 7.00 | -0.45 | -6.98% | 3 | 3 | 50.11% |
| SPXU260116C00030000 | 2024-06-28 3:42PM EDT | 30.00 | 6.60 | 5.85 | 6.60 | +0.75 | +12.82% | 30 | 12 | 49.85% |
| SPXU260116C00031000 | 2024-06-10 10:22AM EDT | 31.00 | 6.70 | 4.70 | 8.15 | 0.00 | - | 1 | 2 | 51.05% |
| SPXU260116C00032000 | 2024-06-24 1:21PM EDT | 32.00 | 5.83 | 3.55 | 6.50 | 0.00 | - | 10 | 10 | 53.87% |
| SPXU260116C00033000 | 2024-06-28 3:58PM EDT | 33.00 | 5.88 | 5.40 | 7.05 | -1.81 | -23.54% | 10 | 3 | 54.08% |
| SPXU260116C00034000 | 2024-06-03 1:29PM EDT | 34.00 | 7.10 | 4.15 | 6.00 | 0.00 | - | 36 | 37 | 54.52% |
| SPXU260116C00035000 | 2024-06-20 9:55AM EDT | 35.00 | 4.95 | 4.95 | 6.15 | 0.00 | - | 1 | 4 | 53.27% |
| SPXU260116C00036000 | 2024-06-07 3:21PM EDT | 36.00 | 5.70 | 4.10 | 5.85 | 0.00 | - | 10 | 12 | 51.07% |
| SPXU260116C00037000 | 2024-04-17 12:04PM EDT | 37.00 | 9.80 | 5.75 | 7.35 | 0.00 | - | - | 2 | 63.78% |
| SPXU260116C00038000 | 2024-06-07 3:21PM EDT | 38.00 | 5.40 | 4.55 | 5.80 | 0.00 | - | 20 | 22 | 55.81% |
| SPXU260116C00039000 | 2024-06-26 3:54PM EDT | 39.00 | 4.50 | 4.40 | 5.00 | 0.00 | - | 20 | 81 | 54.04% |
| SPXU260116C00040000 | 2024-06-28 3:42PM EDT | 40.00 | 4.60 | 4.30 | 6.10 | +0.10 | +2.22% | 30 | 337 | 59.03% |
| SPXU260116C00045000 | 2024-05-30 10:42AM EDT | 45.00 | 5.70 | 3.95 | 6.50 | 0.00 | - | 7 | 8 | 65.81% |
| SPXU260116C00050000 | 2024-06-28 2:38PM EDT | 50.00 | 3.65 | 3.05 | 3.65 | +0.20 | +5.80% | 3 | 114 | 57.67% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU260116P00004000 | 2023-12-05 11:57AM EDT | 4.00 | 2.40 | 0.02 | 1.73 | 0.00 | - | 1 | 1 | 136.52% |
| SPXU260116P00005000 | 2024-03-20 3:57PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| SPXU260116P00006000 | 2024-04-09 2:45PM EDT | 6.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 25 | 258 | 25.00% |
| SPXU260116P00007000 | 2024-04-05 1:13PM EDT | 7.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 25.00% |
| SPXU260116P00008000 | 2024-04-09 2:45PM EDT | 8.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 25 | 336 | 25.00% |
| SPXU260116P00009000 | 2024-03-19 2:13PM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 225 | 383 | 25.00% |
| SPXU260116P00010000 | 2024-02-27 2:28PM EDT | 10.00 | 4.10 | 4.25 | 5.30 | 0.00 | - | 11 | 196 | 155.66% |
| SPXU260116P00011000 | 2024-02-27 11:35AM EDT | 11.00 | 4.95 | 5.30 | 6.60 | 0.00 | - | 2 | 323 | 166.16% |
| SPXU260116P00012000 | 2024-04-08 1:36PM EDT | 12.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| SPXU260116P00013000 | 2023-12-18 1:59PM EDT | 13.00 | 5.40 | 4.80 | 6.10 | 0.00 | - | 1 | 1 | 131.76% |
| SPXU260116P00018000 | 2023-10-03 11:41AM EDT | 18.00 | 8.50 | 6.65 | 10.75 | 0.00 | - | 1 | 5 | 130.49% |
| SPXU260116P00020000 | 2024-06-28 10:32AM EDT | 20.00 | 2.93 | 1.88 | 3.95 | +0.70 | +31.39% | 22 | 313 | 54.15% |
| SPXU260116P00021000 | 2023-12-18 1:59PM EDT | 21.00 | 12.00 | 12.85 | 13.20 | 0.00 | - | 1 | 1 | 157.52% |
| SPXU260116P00025000 | 2024-06-28 10:37AM EDT | 25.00 | 5.30 | 4.55 | 6.20 | +0.28 | +5.58% | 25 | 65 | 54.36% |
| SPXU260116P00029000 | 2024-05-10 2:28PM EDT | 29.00 | 6.13 | 6.40 | 7.10 | 0.00 | - | 1 | 1 | 49.56% |
| SPXU260116P00030000 | 2024-06-20 12:24PM EDT | 30.00 | 8.51 | 8.10 | 9.00 | 0.00 | - | 1 | 307 | 55.44% |
| SPXU260116P00031000 | 2024-06-07 3:19PM EDT | 31.00 | 7.80 | 8.45 | 10.15 | 0.00 | - | 4 | 24 | 56.06% |
| SPXU260116P00032000 | 2024-05-16 3:34PM EDT | 32.00 | 9.11 | 8.95 | 10.90 | 0.00 | - | 11 | 30 | 55.64% |
| SPXU260116P00033000 | 2024-06-03 1:10PM EDT | 33.00 | 8.69 | 9.90 | 11.80 | 0.00 | - | 2 | 3 | 57.25% |
| SPXU260116P00034000 | 2024-05-07 10:49AM EDT | 34.00 | 9.15 | 9.90 | 10.50 | 0.00 | - | 10 | 24 | 49.79% |
| SPXU260116P00035000 | 2024-06-06 11:35AM EDT | 35.00 | 10.81 | 11.40 | 12.70 | 0.00 | - | 1 | 27 | 55.54% |
| SPXU260116P00036000 | 2024-05-24 2:04PM EDT | 36.00 | 11.54 | 11.40 | 14.35 | 0.00 | - | 2 | 94 | 56.13% |
| SPXU260116P00037000 | 2024-06-11 2:38PM EDT | 37.00 | 12.60 | 12.95 | 14.70 | 0.00 | - | 2 | 38 | 57.50% |
| SPXU260116P00038000 | 2024-05-01 12:52PM EDT | 38.00 | 10.12 | 11.90 | 14.15 | 0.00 | - | - | 2 | 54.42% |
| SPXU260116P00039000 | 2024-04-30 10:56AM EDT | 39.00 | 11.80 | 12.70 | 13.60 | 0.00 | - | - | 2 | 45.00% |
| SPXU260116P00040000 | 2024-06-10 9:30AM EDT | 40.00 | 14.60 | 14.35 | 16.50 | 0.00 | - | - | 1 | 52.36% |
© 2024 Yahoo. All rights reserved.