ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240614C00072500 | 2024-05-31 3:25PM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SSO240614C00073000 | 2024-05-24 10:53AM EDT | 73.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240614C00073500 | 2024-05-09 11:23AM EDT | 73.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SSO240614C00074000 | 2024-05-31 10:47AM EDT | 74.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SSO240614C00074500 | 2024-05-31 3:45PM EDT | 74.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| SSO240614C00075000 | 2024-05-31 1:44PM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 52 | 73 | 0.00% |
| SSO240614C00075500 | 2024-05-08 10:52AM EDT | 75.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSO240614C00076000 | 2024-05-31 3:24PM EDT | 76.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 26 | 46 | 0.00% |
| SSO240614C00076500 | 2024-05-31 1:31PM EDT | 76.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SSO240614C00077000 | 2024-05-31 3:19PM EDT | 77.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| SSO240614C00077500 | 2024-05-31 3:58PM EDT | 77.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SSO240614C00078000 | 2024-05-31 3:59PM EDT | 78.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 32 | 54 | 0.78% |
| SSO240614C00079000 | 2024-05-31 3:54PM EDT | 79.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 3.13% |
| SSO240614C00080000 | 2024-05-31 3:43PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 3.13% |
| SSO240614C00080500 | 2024-05-31 3:57PM EDT | 80.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SSO240614C00081000 | 2024-05-31 10:11AM EDT | 81.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 6.25% |
| SSO240614C00082000 | 2024-05-29 9:58AM EDT | 82.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240614P00069000 | 2024-05-31 3:41PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 12.50% |
| SSO240614P00069500 | 2024-05-28 3:52PM EDT | 69.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| SSO240614P00070000 | 2024-05-30 2:23PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SSO240614P00071500 | 2024-05-15 3:41PM EDT | 71.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SSO240614P00072000 | 2024-05-31 1:59PM EDT | 72.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 12.50% |
| SSO240614P00072500 | 2024-05-06 9:46AM EDT | 72.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SSO240614P00073000 | 2024-05-31 2:45PM EDT | 73.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 6.25% |
| SSO240614P00073500 | 2024-05-31 11:41AM EDT | 73.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SSO240614P00074000 | 2024-05-31 12:21PM EDT | 74.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24 | 62 | 6.25% |
| SSO240614P00074500 | 2024-05-31 12:12PM EDT | 74.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 6.25% |
| SSO240614P00075000 | 2024-05-31 3:56PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 6.25% |
| SSO240614P00075500 | 2024-05-31 3:18PM EDT | 75.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| SSO240614P00076000 | 2024-05-31 11:53AM EDT | 76.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 3.13% |
| SSO240614P00076500 | 2024-05-31 12:26PM EDT | 76.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| SSO240614P00077000 | 2024-05-31 10:46AM EDT | 77.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 1.56% |
| SSO240614P00077500 | 2024-05-28 2:25PM EDT | 77.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| SSO240614P00078000 | 2024-05-31 1:13PM EDT | 78.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| SSO240614P00079000 | 2024-05-31 1:13PM EDT | 79.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SSO240614P00079500 | 2024-05-28 12:12PM EDT | 79.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| SSO240614P00080000 | 2024-05-30 2:16PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.