ProShares Ultra S&P500 (SSO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO241220C00055000 | 2024-06-06 3:10PM EDT | 55.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SSO241220C00060000 | 2024-05-23 1:38PM EDT | 60.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SSO241220C00065000 | 2024-05-23 10:01AM EDT | 65.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SSO241220C00066000 | 2024-05-15 10:42AM EDT | 66.00 | 15.15 | 16.40 | 19.30 | 0.00 | - | 1 | 2 | 36.57% |
| SSO241220C00068000 | 2024-05-21 10:22AM EDT | 68.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSO241220C00070000 | 2024-04-29 9:42AM EDT | 70.00 | 9.40 | 11.90 | 12.20 | 0.00 | - | - | 1 | 0.00% |
| SSO241220C00071000 | 2024-06-14 3:46PM EDT | 71.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SSO241220C00073000 | 2024-05-24 11:47AM EDT | 73.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| SSO241220C00075000 | 2024-06-14 2:20PM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| SSO241220C00076000 | 2024-06-14 9:47AM EDT | 76.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SSO241220C00077000 | 2024-06-14 10:41AM EDT | 77.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSO241220C00078000 | 2024-06-11 3:33PM EDT | 78.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SSO241220C00079000 | 2024-06-14 11:24AM EDT | 79.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SSO241220C00080000 | 2024-06-11 3:34PM EDT | 80.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| SSO241220C00081000 | 2024-06-17 3:05PM EDT | 81.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| SSO241220C00082000 | 2024-06-17 1:07PM EDT | 82.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SSO241220C00083000 | 2024-06-11 3:34PM EDT | 83.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| SSO241220C00084000 | 2024-06-12 10:47AM EDT | 84.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| SSO241220C00085000 | 2024-06-17 1:24PM EDT | 85.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.78% |
| SSO241220C00090000 | 2024-06-17 1:24PM EDT | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SSO241220C00095000 | 2024-06-12 11:57AM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 3.13% |
| SSO241220C00100000 | 2024-06-17 1:53PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO241220P00045000 | 2024-05-16 11:41AM EDT | 45.00 | 0.42 | 0.00 | 2.35 | 0.00 | - | 1 | 23 | 64.70% |
| SSO241220P00050000 | 2024-05-10 9:48AM EDT | 50.00 | 0.77 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 48.76% |
| SSO241220P00055000 | 2024-05-20 11:22AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SSO241220P00060000 | 2024-05-23 3:13PM EDT | 60.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SSO241220P00062000 | 2024-05-21 10:08AM EDT | 62.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SSO241220P00063000 | 2024-04-30 1:00PM EDT | 63.00 | 3.20 | 1.95 | 2.10 | 0.00 | - | - | 1 | 42.47% |
| SSO241220P00066000 | 2024-05-17 2:56PM EDT | 66.00 | 2.19 | 1.50 | 1.75 | 0.00 | - | 10 | 10 | 35.07% |
| SSO241220P00067000 | 2024-06-10 3:37PM EDT | 67.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| SSO241220P00068000 | 2024-05-06 10:15AM EDT | 68.00 | 3.70 | 2.15 | 2.30 | 0.00 | - | 4 | 12 | 35.69% |
| SSO241220P00069000 | 2024-04-22 10:17AM EDT | 69.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SSO241220P00070000 | 2024-06-13 10:00AM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 65 | 100 | 6.25% |
| SSO241220P00071000 | 2024-05-06 1:44PM EDT | 71.00 | 4.60 | 2.65 | 2.85 | 0.00 | - | - | 1 | 34.06% |
| SSO241220P00072000 | 2024-05-07 1:40PM EDT | 72.00 | 4.62 | 2.90 | 3.10 | 0.00 | - | - | 4 | 33.75% |
| SSO241220P00074000 | 2024-06-07 10:40AM EDT | 74.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SSO241220P00075000 | 2024-06-12 2:00PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SSO241220P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SSO241220P00078000 | 2024-05-21 3:56PM EDT | 78.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| SSO241220P00079000 | 2024-05-30 9:30AM EDT | 79.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. All rights reserved.