ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503C00067000 | 2024-05-01 2:50PM EDT | 67.00 | 5.15 | 3.20 | 4.70 | 0.00 | - | 5 | 6 | 55.08% |
| SSO240503C00068000 | 2024-05-01 2:29PM EDT | 68.00 | 3.30 | 2.65 | 3.50 | 0.00 | - | 5 | 35 | 55.08% |
| SSO240503C00068500 | 2024-05-02 10:58AM EDT | 68.50 | 2.50 | 2.00 | 2.55 | -0.10 | -3.85% | 2 | 19 | 46.48% |
| SSO240503C00069000 | 2024-05-01 12:12PM EDT | 69.00 | 2.02 | 2.05 | 2.20 | +0.11 | +5.76% | 2 | 24 | 49.81% |
| SSO240503C00069500 | 2024-04-25 11:58AM EDT | 69.50 | 1.95 | 1.50 | 1.70 | 0.00 | - | 6 | 12 | 41.99% |
| SSO240503C00070000 | 2024-05-02 10:42AM EDT | 70.00 | 1.20 | 1.30 | 1.45 | -0.55 | -31.43% | 4 | 116 | 46.78% |
| SSO240503C00070500 | 2024-05-01 1:24PM EDT | 70.50 | 1.00 | 0.90 | 1.05 | 0.00 | - | 46 | 83 | 41.70% |
| SSO240503C00071000 | 2024-05-02 10:42AM EDT | 71.00 | 0.62 | 0.70 | 0.80 | -0.44 | -41.51% | 6 | 84 | 41.90% |
| SSO240503C00071500 | 2024-05-01 3:52PM EDT | 71.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 11 | 39.94% |
| SSO240503C00072000 | 2024-05-02 10:14AM EDT | 72.00 | 0.27 | 0.30 | 0.40 | +0.01 | +3.85% | 7 | 93 | 40.72% |
| SSO240503C00072500 | 2024-05-01 2:47PM EDT | 72.50 | 0.20 | 0.05 | 0.25 | -0.40 | -66.67% | 1 | 134 | 39.16% |
| SSO240503C00073000 | 2024-05-02 10:11AM EDT | 73.00 | 0.05 | 0.10 | 0.15 | -0.15 | -75.00% | 1 | 147 | 38.18% |
| SSO240503C00073500 | 2024-05-01 3:51PM EDT | 73.50 | 0.08 | 0.05 | 0.35 | 0.00 | - | 11 | 51 | 58.98% |
| SSO240503C00074000 | 2024-05-01 3:58PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 204 | 44.14% |
| SSO240503C00074500 | 2024-05-02 9:42AM EDT | 74.50 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 5 | 22 | 59.38% |
| SSO240503C00075000 | 2024-05-01 3:44PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | +0.01 | +25.00% | 1 | 183 | 79.30% |
| SSO240503C00075500 | 2024-04-30 3:44PM EDT | 75.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 4 | 29 | 64.84% |
| SSO240503C00076000 | 2024-04-29 2:36PM EDT | 76.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 75 | 95 | 63.28% |
| SSO240503C00076500 | 2024-04-30 10:30AM EDT | 76.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 96.29% |
| SSO240503C00077000 | 2024-04-29 10:04AM EDT | 77.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 90.23% |
| SSO240503C00077500 | 2024-03-28 10:17AM EDT | 77.50 | 2.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 66.80% |
| SSO240503C00078000 | 2024-04-22 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 112.11% |
| SSO240503C00078500 | 2024-03-27 11:23AM EDT | 78.50 | 1.44 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 168.75% |
| SSO240503C00079500 | 2024-04-19 12:13PM EDT | 79.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SSO240503C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 131.84% |
| SSO240503C00081000 | 2024-04-18 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 141.41% |
| SSO240503C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 145.90% |
| SSO240503C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SSO240503C00085000 | 2024-04-19 2:54PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 176.37% |
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 | 172.07% |
| SSO240503P00062000 | 2024-04-19 12:46PM EDT | 62.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 146.09% |
| SSO240503P00064000 | 2024-04-25 10:16AM EDT | 64.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.92% |
| SSO240503P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 7 | 106.64% |
| SSO240503P00066000 | 2024-04-26 12:36PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 25.00% |
| SSO240503P00067000 | 2024-05-01 1:32PM EDT | 67.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 59 | 53.71% |
| SSO240503P00068000 | 2024-05-02 10:17AM EDT | 68.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 11 | 42.58% |
| SSO240503P00068500 | 2024-05-01 3:57PM EDT | 68.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 871 | 36.91% |
| SSO240503P00069000 | 2024-05-01 1:03PM EDT | 69.00 | 0.42 | 0.10 | 0.20 | 0.00 | - | 10 | 79 | 39.06% |
| SSO240503P00069500 | 2024-05-01 1:46PM EDT | 69.50 | 0.52 | 0.20 | 0.25 | 0.00 | - | 17 | 20 | 35.35% |
| SSO240503P00070000 | 2024-05-01 3:26PM EDT | 70.00 | 0.15 | 0.30 | 0.45 | 0.00 | - | 6 | 43 | 38.48% |
| SSO240503P00070500 | 2024-05-01 1:43PM EDT | 70.50 | 1.00 | 0.50 | 0.60 | 0.00 | - | 5 | 31 | 36.33% |
| SSO240503P00071000 | 2024-05-02 10:14AM EDT | 71.00 | 1.05 | 0.70 | 0.80 | +0.28 | +36.36% | 2 | 51 | 34.28% |
| SSO240503P00071500 | 2024-05-01 3:57PM EDT | 71.50 | 1.41 | 1.05 | 1.10 | 0.00 | - | 4 | 79 | 34.38% |
| SSO240503P00072000 | 2024-05-01 1:24PM EDT | 72.00 | 1.91 | 1.40 | 1.50 | 0.00 | - | 1 | 35 | 37.40% |
| SSO240503P00072500 | 2024-05-01 3:20PM EDT | 72.50 | 1.00 | 1.75 | 1.90 | 0.00 | - | 40 | 83 | 38.48% |
| SSO240503P00073000 | 2024-05-02 10:23AM EDT | 73.00 | 2.50 | 2.15 | 2.30 | +1.15 | +85.19% | 35 | 132 | 37.31% |
| SSO240503P00073500 | 2024-04-30 10:13AM EDT | 73.50 | 1.30 | 2.40 | 2.65 | 0.00 | - | 6 | 27 | 0.00% |
| SSO240503P00074000 | 2024-04-30 10:13AM EDT | 74.00 | 1.65 | 2.70 | 3.20 | 0.00 | - | 1 | 6 | 35.94% |
| SSO240503P00074500 | 2024-05-01 3:02PM EDT | 74.50 | 2.02 | 3.10 | 5.00 | 0.00 | - | 4 | 39 | 74.32% |
| SSO240503P00075000 | 2024-05-01 10:03AM EDT | 75.00 | 4.50 | 3.80 | 4.30 | 0.00 | - | 1 | 2 | 58.59% |
| SSO240503P00075500 | 2024-04-30 10:13AM EDT | 75.50 | 2.80 | 2.85 | 6.00 | 0.00 | - | 1 | 0 | 145.22% |
| SSO240503P00076000 | 2024-04-19 11:02AM EDT | 76.00 | 6.00 | 5.00 | 5.20 | 0.00 | - | 1 | 0 | 52.73% |
| SSO240503P00076500 | 2024-05-01 3:43PM EDT | 76.50 | 6.70 | 5.30 | 6.70 | 0.00 | - | 19 | 3 | 93.36% |
| SSO240503P00077000 | 2024-05-02 9:34AM EDT | 77.00 | 5.80 | 5.60 | 6.50 | -1.40 | -19.44% | 1 | 6 | 98.63% |
| SSO240503P00078000 | 2024-04-04 2:06PM EDT | 78.00 | 2.55 | 6.80 | 7.50 | 0.00 | - | 1 | 0 | 108.98% |
| SSO240503P00078500 | 2024-04-04 2:06PM EDT | 78.50 | 2.85 | 6.90 | 9.50 | 0.00 | - | 1 | 0 | 131.25% |
| SSO240503P00080000 | 2024-04-04 2:10PM EDT | 80.00 | 4.10 | 7.60 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00080500 | 2024-04-01 9:33AM EDT | 80.50 | 3.69 | 8.00 | 12.00 | 0.00 | - | - | 1 | 133.01% |
© 2024 Yahoo. All rights reserved.