ProShares Ultra S&P500 (SSO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240621C00035000 | 2024-03-21 12:29PM EDT | 35.00 | 43.25 | 33.50 | 36.00 | 0.00 | - | 50 | 250 | 0.00% |
| SSO240621C00040000 | 2024-06-04 1:13PM EDT | 40.00 | 37.37 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SSO240621C00043000 | 2023-11-09 4:01PM EDT | 43.00 | 13.60 | 18.40 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00044000 | 2024-06-13 3:28PM EDT | 44.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SSO240621C00045000 | 2024-06-04 9:51AM EDT | 45.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00046000 | 2024-06-07 3:05PM EDT | 46.00 | 33.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240621C00048000 | 2024-02-22 10:45AM EDT | 48.00 | 24.85 | 27.50 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240621C00049000 | 2024-06-17 1:06PM EDT | 49.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00050000 | 2024-06-11 3:33PM EDT | 50.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SSO240621C00051000 | 2023-10-30 12:32PM EDT | 51.00 | 5.34 | 11.00 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00052000 | 2024-05-02 3:33PM EDT | 52.00 | 20.00 | 23.50 | 28.20 | 0.00 | - | 1 | 4 | 0.00% |
| SSO240621C00053000 | 2024-06-14 10:40AM EDT | 53.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SSO240621C00054000 | 2024-05-02 3:34PM EDT | 54.00 | 18.00 | 21.50 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240621C00055000 | 2024-06-04 3:49PM EDT | 55.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SSO240621C00056000 | 2024-01-25 3:01PM EDT | 56.00 | 13.40 | 16.10 | 20.70 | 0.00 | - | 5 | 16 | 0.00% |
| SSO240621C00057000 | 2024-06-17 12:44PM EDT | 57.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 37 | 2 | 0.00% |
| SSO240621C00058000 | 2024-05-29 2:33PM EDT | 58.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SSO240621C00059000 | 2024-06-11 12:59PM EDT | 59.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| SSO240621C00060000 | 2024-06-12 3:05PM EDT | 60.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| SSO240621C00061000 | 2024-06-06 9:34AM EDT | 61.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SSO240621C00062000 | 2024-06-12 3:23PM EDT | 62.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SSO240621C00063000 | 2024-06-12 3:23PM EDT | 63.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| SSO240621C00064000 | 2024-05-23 10:01AM EDT | 64.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SSO240621C00065000 | 2024-06-17 3:47PM EDT | 65.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| SSO240621C00066000 | 2024-05-23 9:37AM EDT | 66.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SSO240621C00067000 | 2024-06-11 3:29PM EDT | 67.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| SSO240621C00070000 | 2024-06-17 2:01PM EDT | 70.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| SSO240621C00072000 | 2024-06-05 1:06PM EDT | 72.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SSO240621C00072500 | 2024-05-23 2:24PM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SSO240621C00073000 | 2024-06-13 3:59PM EDT | 73.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| SSO240621C00074000 | 2024-05-31 12:31PM EDT | 74.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| SSO240621C00074500 | 2024-06-13 2:07PM EDT | 74.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 22 | 35 | 0.00% |
| SSO240621C00075000 | 2024-06-17 1:31PM EDT | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.00% |
| SSO240621C00075500 | 2024-06-12 11:18AM EDT | 75.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| SSO240621C00076000 | 2024-06-13 11:21AM EDT | 76.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| SSO240621C00076500 | 2024-06-10 1:32PM EDT | 76.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| SSO240621C00077000 | 2024-06-12 9:57AM EDT | 77.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| SSO240621C00077500 | 2024-06-07 11:20AM EDT | 77.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SSO240621C00078000 | 2024-06-17 1:17PM EDT | 78.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| SSO240621C00078500 | 2024-06-12 9:47AM EDT | 78.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| SSO240621C00079000 | 2024-06-14 10:14AM EDT | 79.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| SSO240621C00079500 | 2024-06-17 3:01PM EDT | 79.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| SSO240621C00080000 | 2024-06-17 3:50PM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 0.00% |
| SSO240621C00080500 | 2024-06-14 1:07PM EDT | 80.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| SSO240621C00081000 | 2024-06-17 2:30PM EDT | 81.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 28 | 165 | 0.00% |
| SSO240621C00081500 | 2024-06-17 11:11AM EDT | 81.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| SSO240621C00082000 | 2024-06-17 3:25PM EDT | 82.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 34 | 215 | 0.00% |
| SSO240621C00082500 | 2024-06-17 3:53PM EDT | 82.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 113 | 0.00% |
| SSO240621C00083000 | 2024-06-17 3:18PM EDT | 83.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| SSO240621C00083500 | 2024-06-17 11:03AM EDT | 83.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| SSO240621C00084000 | 2024-06-17 3:50PM EDT | 84.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 75 | 72 | 3.13% |
| SSO240621C00085000 | 2024-06-17 3:45PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 84 | 6.25% |
| SSO240621C00090000 | 2024-06-13 3:08PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 12.50% |
| SSO240621C00095000 | 2024-02-23 10:30AM EDT | 95.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 10 | 87.11% |
| SSO240621C00100000 | 2024-03-15 3:21PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 95.70% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240621P00030000 | 2024-04-15 10:07AM EDT | 30.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 501.56% |
| SSO240621P00035000 | 2024-04-26 9:49AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 19 | 113 | 431.25% |
| SSO240621P00040000 | 2024-05-01 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 370.70% |
| SSO240621P00043000 | 2024-04-05 12:10PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 267.19% |
| SSO240621P00044000 | 2024-04-19 3:19PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 50.00% |
| SSO240621P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| SSO240621P00046000 | 2024-04-26 2:37PM EDT | 46.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 307.42% |
| SSO240621P00047000 | 2024-04-26 10:49AM EDT | 47.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 297.66% |
| SSO240621P00048000 | 2024-05-09 3:54PM EDT | 48.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 287.89% |
| SSO240621P00049000 | 2024-05-06 3:54PM EDT | 49.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 278.52% |
| SSO240621P00050000 | 2024-05-15 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 89 | 189 | 269.14% |
| SSO240621P00051000 | 2024-05-20 3:16PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| SSO240621P00052000 | 2024-05-06 10:44AM EDT | 52.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 115 | 251.17% |
| SSO240621P00053000 | 2024-05-03 9:45AM EDT | 53.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 335.35% |
| SSO240621P00054000 | 2024-04-26 10:55AM EDT | 54.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 233.98% |
| SSO240621P00055000 | 2024-05-01 2:54PM EDT | 55.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 5 | 49 | 200.00% |
| SSO240621P00056000 | 2024-05-06 2:43PM EDT | 56.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 217.19% |
| SSO240621P00057000 | 2024-06-14 9:30AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SSO240621P00058000 | 2024-05-06 10:12AM EDT | 58.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 200.78% |
| SSO240621P00059000 | 2024-05-20 10:51AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| SSO240621P00060000 | 2024-06-11 1:17PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 50.00% |
| SSO240621P00061000 | 2024-05-06 2:39PM EDT | 61.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 176.95% |
| SSO240621P00062000 | 2024-06-12 1:29PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| SSO240621P00063000 | 2024-05-30 9:30AM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| SSO240621P00064000 | 2024-05-06 2:43PM EDT | 64.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 28 | 154.10% |
| SSO240621P00065000 | 2024-06-07 10:02AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 50.00% |
| SSO240621P00066000 | 2024-06-11 10:27AM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| SSO240621P00067000 | 2024-06-13 1:33PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| SSO240621P00068000 | 2024-06-04 3:59PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SSO240621P00069000 | 2024-05-21 9:45AM EDT | 69.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SSO240621P00070000 | 2024-06-17 3:26PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 401 | 50.00% |
| SSO240621P00071000 | 2024-05-29 10:49AM EDT | 71.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SSO240621P00072000 | 2024-06-12 2:56PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| SSO240621P00072500 | 2024-06-03 1:40PM EDT | 72.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| SSO240621P00073000 | 2024-06-05 12:19PM EDT | 73.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 25.00% |
| SSO240621P00073500 | 2024-06-13 9:42AM EDT | 73.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SSO240621P00074000 | 2024-06-17 1:13PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| SSO240621P00074500 | 2024-06-04 2:48PM EDT | 74.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SSO240621P00075000 | 2024-06-12 2:05PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 25.00% |
| SSO240621P00075500 | 2024-06-05 1:59PM EDT | 75.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SSO240621P00076000 | 2024-06-07 10:37AM EDT | 76.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 54 | 83 | 25.00% |
| SSO240621P00076500 | 2024-06-12 9:56AM EDT | 76.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| SSO240621P00077000 | 2024-06-17 12:46PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 25.00% |
| SSO240621P00077500 | 2024-06-12 11:55AM EDT | 77.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 12.50% |
| SSO240621P00078000 | 2024-06-12 2:09PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 138 | 12.50% |
| SSO240621P00078500 | 2024-06-11 9:43AM EDT | 78.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 12.50% |
| SSO240621P00079000 | 2024-06-17 3:32PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| SSO240621P00079500 | 2024-06-07 1:15PM EDT | 79.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 21 | 70 | 12.50% |
| SSO240621P00080000 | 2024-06-17 12:57PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 12.50% |
| SSO240621P00080500 | 2024-06-17 12:29PM EDT | 80.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 6.25% |
| SSO240621P00081000 | 2024-06-17 2:47PM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 42 | 6.25% |
| SSO240621P00081500 | 2024-06-17 1:59PM EDT | 81.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| SSO240621P00082000 | 2024-06-17 12:43PM EDT | 82.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 61 | 3.13% |
| SSO240621P00082500 | 2024-06-17 3:43PM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 46 | 3.13% |
| SSO240621P00083000 | 2024-06-17 3:49PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 96 | 71 | 1.56% |
| SSO240621P00083500 | 2024-06-17 3:59PM EDT | 83.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 47 | 70 | 0.00% |
| SSO240621P00084000 | 2024-06-12 1:45PM EDT | 84.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SSO240621P00085000 | 2024-06-17 3:48PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 0.00% |
| SSO240621P00090000 | 2024-06-07 9:42AM EDT | 90.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SSO240621P00095000 | 2024-06-06 3:08PM EDT | 95.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.