ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503C00067000 | 2024-04-29 10:00AM EDT | 67.00 | 6.20 | 2.80 | 6.70 | 0.00 | - | 4 | 8 | 62.89% |
| SSO240503C00068000 | 2024-04-29 3:50PM EDT | 68.00 | 4.84 | 1.90 | 5.80 | 0.00 | - | 2 | 36 | 57.81% |
| SSO240503C00068500 | 2024-04-29 1:37PM EDT | 68.50 | 4.50 | 2.50 | 4.50 | 0.00 | - | 2 | 19 | 59.08% |
| SSO240503C00069000 | 2024-04-30 2:26PM EDT | 69.00 | 2.99 | 2.65 | 3.00 | -0.76 | -20.27% | 10 | 24 | 53.32% |
| SSO240503C00069500 | 2024-04-25 11:58AM EDT | 69.50 | 1.95 | 2.05 | 2.60 | 0.00 | - | 6 | 12 | 51.27% |
| SSO240503C00070000 | 2024-04-30 2:26PM EDT | 70.00 | 2.14 | 1.80 | 2.25 | -0.95 | -30.74% | 9 | 110 | 50.44% |
| SSO240503C00070500 | 2024-04-29 9:41AM EDT | 70.50 | 3.10 | 1.05 | 1.85 | 0.00 | - | 1 | 41 | 47.02% |
| SSO240503C00071000 | 2024-04-30 11:32AM EDT | 71.00 | 1.80 | 0.60 | 1.55 | -0.61 | -25.31% | 10 | 80 | 46.29% |
| SSO240503C00071500 | 2024-04-30 2:37PM EDT | 71.50 | 1.26 | 1.10 | 1.25 | -0.87 | -40.85% | 1 | 11 | 44.63% |
| SSO240503C00072000 | 2024-04-30 2:28PM EDT | 72.00 | 0.99 | 0.85 | 1.00 | -0.53 | -34.87% | 18 | 79 | 43.65% |
| SSO240503C00072500 | 2024-04-30 12:15PM EDT | 72.50 | 0.78 | 0.65 | 0.75 | -0.72 | -48.00% | 15 | 123 | 41.50% |
| SSO240503C00073000 | 2024-04-30 1:40PM EDT | 73.00 | 0.60 | 0.45 | 0.55 | -0.32 | -34.78% | 70 | 88 | 39.94% |
| SSO240503C00073500 | 2024-04-30 3:01PM EDT | 73.50 | 0.36 | 0.30 | 0.40 | -0.48 | -57.14% | 6 | 50 | 39.01% |
| SSO240503C00074000 | 2024-04-30 3:11PM EDT | 74.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 88 | 126 | 39.06% |
| SSO240503C00074500 | 2024-04-29 3:06PM EDT | 74.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 13 | 20 | 37.89% |
| SSO240503C00075000 | 2024-04-30 2:57PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 2 | 190 | 38.48% |
| SSO240503C00075500 | 2024-04-30 12:05PM EDT | 75.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 3 | 32 | 37.89% |
| SSO240503C00076000 | 2024-04-29 2:36PM EDT | 76.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 75 | 95 | 41.21% |
| SSO240503C00076500 | 2024-04-30 10:30AM EDT | 76.50 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 33 | 44.34% |
| SSO240503C00077000 | 2024-04-29 10:04AM EDT | 77.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 56.25% |
| SSO240503C00077500 | 2024-03-28 10:17AM EDT | 77.50 | 2.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 50.59% |
| SSO240503C00078000 | 2024-04-22 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 75.20% |
| SSO240503C00078500 | 2024-03-27 11:23AM EDT | 78.50 | 1.44 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 114.26% |
| SSO240503C00079500 | 2024-04-19 12:13PM EDT | 79.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 85.84% |
| SSO240503C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 65.23% |
| SSO240503C00081000 | 2024-04-18 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 96.00% |
| SSO240503C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 99.32% |
| SSO240503C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.54% |
| SSO240503C00085000 | 2024-04-19 2:54PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 121.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503P00060000 | 2024-04-25 1:43PM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 125.39% |
| SSO240503P00062000 | 2024-04-19 12:46PM EDT | 62.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 69.53% |
| SSO240503P00064000 | 2024-04-25 10:16AM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SSO240503P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 25.00% |
| SSO240503P00066000 | 2024-04-26 12:36PM EDT | 66.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 54 | 70.12% |
| SSO240503P00067000 | 2024-04-30 2:31PM EDT | 67.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 32 | 45 | 41.41% |
| SSO240503P00068000 | 2024-04-29 1:49PM EDT | 68.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 37.70% |
| SSO240503P00068500 | 2024-04-30 12:54PM EDT | 68.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 500 | 12 | 36.62% |
| SSO240503P00069000 | 2024-04-30 2:49PM EDT | 69.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 4 | 78 | 34.77% |
| SSO240503P00069500 | 2024-04-29 3:02PM EDT | 69.50 | 0.15 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 34.47% |
| SSO240503P00070000 | 2024-04-30 3:32PM EDT | 70.00 | 0.42 | 0.40 | 0.50 | +0.22 | +110.00% | 10 | 35 | 35.01% |
| SSO240503P00070500 | 2024-04-30 3:22PM EDT | 70.50 | 0.60 | 0.55 | 0.65 | +0.35 | +140.00% | 1 | 30 | 34.18% |
| SSO240503P00071000 | 2024-04-30 2:31PM EDT | 71.00 | 0.71 | 0.75 | 0.85 | +0.41 | +136.67% | 32 | 45 | 33.94% |
| SSO240503P00071500 | 2024-04-30 2:50PM EDT | 71.50 | 1.00 | 0.90 | 1.00 | +0.43 | +75.44% | 10 | 70 | 30.66% |
| SSO240503P00072000 | 2024-04-30 2:05PM EDT | 72.00 | 1.00 | 1.20 | 1.30 | +0.40 | +66.67% | 5 | 35 | 31.06% |
| SSO240503P00072500 | 2024-04-30 2:57PM EDT | 72.50 | 1.50 | 1.40 | 1.55 | +0.50 | +50.00% | 152 | 122 | 28.03% |
| SSO240503P00073000 | 2024-04-30 2:21PM EDT | 73.00 | 1.60 | 1.70 | 1.85 | +0.65 | +68.42% | 5 | 135 | 24.41% |
| SSO240503P00073500 | 2024-04-30 10:13AM EDT | 73.50 | 1.30 | 1.65 | 2.20 | -1.30 | -50.00% | 6 | 33 | 18.36% |
| SSO240503P00074000 | 2024-04-30 10:13AM EDT | 74.00 | 1.65 | 2.10 | 4.60 | +0.10 | +6.45% | 1 | 16 | 55.86% |
| SSO240503P00074500 | 2024-04-29 10:50AM EDT | 74.50 | 1.88 | 2.85 | 3.70 | +0.05 | +2.73% | 4 | 39 | 54.49% |
| SSO240503P00075000 | 2024-04-29 11:12AM EDT | 75.00 | 3.30 | 2.95 | 5.40 | +1.13 | +52.07% | 2 | 17 | 58.01% |
| SSO240503P00075500 | 2024-04-30 10:13AM EDT | 75.50 | 2.80 | 1.90 | 5.80 | +0.12 | +4.48% | 1 | 6 | 108.01% |
| SSO240503P00076000 | 2024-04-19 11:02AM EDT | 76.00 | 6.00 | 2.35 | 6.30 | 0.00 | - | 1 | 2 | 113.28% |
| SSO240503P00076500 | 2024-04-12 10:16AM EDT | 76.50 | 3.16 | 2.85 | 6.80 | 0.00 | - | 3 | 21 | 118.36% |
| SSO240503P00077000 | 2024-04-15 9:32AM EDT | 77.00 | 4.30 | 3.20 | 7.30 | +1.26 | +41.45% | 2 | 8 | 123.39% |
| SSO240503P00078000 | 2024-04-04 2:06PM EDT | 78.00 | 2.55 | 4.30 | 8.30 | 0.00 | - | 1 | 0 | 133.01% |
| SSO240503P00078500 | 2024-04-04 2:06PM EDT | 78.50 | 2.85 | 4.80 | 8.80 | 0.00 | - | 1 | 0 | 137.70% |
| SSO240503P00080000 | 2024-04-04 2:10PM EDT | 80.00 | 4.10 | 6.30 | 10.30 | 0.00 | - | 1 | 0 | 151.17% |
| SSO240503P00080500 | 2024-04-01 9:33AM EDT | 80.50 | 3.69 | 6.80 | 10.80 | 0.00 | - | - | 1 | 155.47% |
© 2024 Yahoo. All rights reserved.