ProShares Ultra S&P500 (SSO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO250117C00020000 | 2024-05-03 11:39AM EDT | 20.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SSO250117C00025000 | 2023-08-02 9:30AM EDT | 25.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SSO250117C00030000 | 2024-02-14 11:39AM EDT | 30.00 | 40.70 | 42.00 | 47.00 | 0.00 | - | 1 | 18 | 0.00% |
| SSO250117C00035000 | 2024-02-06 11:42AM EDT | 35.00 | 34.90 | 39.50 | 43.50 | 0.00 | - | 1 | 611 | 49.95% |
| SSO250117C00039000 | 2024-05-15 11:07AM EDT | 39.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO250117C00040000 | 2024-04-17 11:59AM EDT | 40.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 0.00% |
| SSO250117C00041000 | 2024-04-12 12:32PM EDT | 41.00 | 32.50 | 33.60 | 38.50 | 0.00 | - | 3 | 43 | 59.84% |
| SSO250117C00043000 | 2023-05-22 10:53AM EDT | 43.00 | 14.15 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00044000 | 2024-05-16 10:29AM EDT | 44.00 | 35.23 | 0.00 | 0.00 | 0.00 | - | 301 | 902 | 0.00% |
| SSO250117C00045000 | 2024-03-21 9:30AM EDT | 45.00 | 35.80 | 24.80 | 27.60 | 0.00 | - | 1 | 42 | 0.00% |
| SSO250117C00046000 | 2023-11-08 11:43AM EDT | 46.00 | 14.45 | 17.30 | 20.00 | 0.00 | - | 1 | 15 | 0.00% |
| SSO250117C00047000 | 2023-02-07 1:57PM EDT | 47.00 | 13.10 | 8.00 | 11.50 | 0.00 | - | 1 | 4 | 0.00% |
| SSO250117C00048000 | 2023-04-05 12:12PM EDT | 48.00 | 11.01 | 6.70 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| SSO250117C00049000 | 2023-08-28 12:58PM EDT | 49.00 | 13.30 | 9.50 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00050000 | 2024-05-15 2:30PM EDT | 50.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 0.00% |
| SSO250117C00051000 | 2023-02-15 4:49PM EDT | 51.00 | 11.72 | 5.50 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00052000 | 2024-04-05 10:16AM EDT | 52.00 | 25.68 | 21.60 | 25.30 | 0.00 | - | 30 | 45 | 0.00% |
| SSO250117C00053000 | 2023-11-28 1:13PM EDT | 53.00 | 12.18 | 16.20 | 19.50 | 0.00 | - | - | 3 | 0.00% |
| SSO250117C00054000 | 2024-01-24 2:10PM EDT | 54.00 | 19.61 | 20.80 | 25.00 | 0.00 | - | 1 | 7 | 33.15% |
| SSO250117C00055000 | 2024-03-04 2:28PM EDT | 55.00 | 22.60 | 22.40 | 24.80 | 0.00 | - | 3 | 61 | 39.65% |
| SSO250117C00057000 | 2024-05-09 9:50AM EDT | 57.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| SSO250117C00058000 | 2024-05-13 10:44AM EDT | 58.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SSO250117C00059000 | 2024-04-17 10:09AM EDT | 59.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SSO250117C00060000 | 2024-05-07 1:26PM EDT | 60.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 0.00% |
| SSO250117C00061000 | 2024-03-14 2:50PM EDT | 61.00 | 18.09 | 15.10 | 18.40 | 0.00 | - | 1 | 7 | 27.84% |
| SSO250117C00062000 | 2023-12-08 4:27PM EDT | 62.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO250117C00064000 | 2024-05-16 11:28AM EDT | 64.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SSO250117C00065000 | 2024-05-07 1:43PM EDT | 65.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| SSO250117C00066000 | 2024-02-12 10:30AM EDT | 66.00 | 11.90 | 13.60 | 16.40 | 0.00 | - | 1 | 2 | 38.05% |
| SSO250117C00067000 | 2024-02-22 10:30AM EDT | 67.00 | 11.63 | 14.90 | 16.30 | 0.00 | - | 1 | 17 | 40.65% |
| SSO250117C00068000 | 2024-04-02 9:36AM EDT | 68.00 | 14.00 | 7.80 | 10.70 | 0.00 | - | 2 | 13 | 13.55% |
| SSO250117C00069000 | 2024-03-14 9:30AM EDT | 69.00 | 12.95 | 10.90 | 12.10 | 0.00 | - | 1 | 9 | 26.62% |
| SSO250117C00070000 | 2024-05-16 9:38AM EDT | 70.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 35 | 428 | 0.00% |
| SSO250117C00075000 | 2024-05-16 10:08AM EDT | 75.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 60 | 277 | 0.00% |
| SSO250117C00080000 | 2024-05-16 9:33AM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.78% |
| SSO250117C00085000 | 2024-05-15 10:55AM EDT | 85.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 46 | 148 | 3.13% |
| SSO250117C00090000 | 2024-05-15 3:40PM EDT | 90.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 3.13% |
| SSO250117C00095000 | 2024-05-15 3:40PM EDT | 95.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| SSO250117C00100000 | 2024-05-14 3:05PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| SSO250117C00110000 | 2024-04-11 12:46PM EDT | 110.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 2 | 8 | 26.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO250117P00020000 | 2024-05-06 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 25.00% |
| SSO250117P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| SSO250117P00030000 | 2024-05-15 12:11PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 25.00% |
| SSO250117P00035000 | 2024-04-17 11:10AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 25.00% |
| SSO250117P00040000 | 2024-05-01 9:32AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 12.50% |
| SSO250117P00041000 | 2023-11-27 2:43PM EDT | 41.00 | 1.90 | 1.40 | 1.65 | 0.00 | - | 2 | 4 | 63.97% |
| SSO250117P00042000 | 2024-05-10 1:26PM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 125 | 12.50% |
| SSO250117P00044000 | 2023-07-17 3:42PM EDT | 44.00 | 3.02 | 2.35 | 4.40 | 0.00 | - | 5 | 5 | 75.66% |
| SSO250117P00045000 | 2024-05-09 12:08PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 12.50% |
| SSO250117P00046000 | 2024-05-14 9:44AM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| SSO250117P00047000 | 2023-04-05 12:12PM EDT | 47.00 | 7.95 | 3.90 | 11.40 | 0.00 | - | 1 | 0 | 99.37% |
| SSO250117P00048000 | 2024-04-11 3:46PM EDT | 48.00 | 1.23 | 0.65 | 0.90 | 0.00 | - | 1 | 7 | 44.19% |
| SSO250117P00049000 | 2024-01-03 10:44AM EDT | 49.00 | 2.90 | 1.20 | 2.40 | 0.00 | - | 1 | 2 | 52.05% |
| SSO250117P00050000 | 2024-05-02 9:41AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| SSO250117P00051000 | 2024-05-09 11:32AM EDT | 51.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SSO250117P00052000 | 2024-02-23 12:55PM EDT | 52.00 | 1.95 | 1.25 | 1.60 | 0.00 | - | 2 | 28 | 45.24% |
| SSO250117P00053000 | 2024-04-17 10:56AM EDT | 53.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| SSO250117P00054000 | 2024-04-03 10:22AM EDT | 54.00 | 1.70 | 0.15 | 3.10 | 0.00 | - | 1 | 3 | 53.38% |
| SSO250117P00055000 | 2024-05-01 10:20AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| SSO250117P00056000 | 2024-04-01 11:46AM EDT | 56.00 | 1.92 | 1.45 | 2.30 | 0.00 | - | 5 | 8 | 44.30% |
| SSO250117P00057000 | 2024-01-23 4:59PM EDT | 57.00 | 3.45 | 2.45 | 2.70 | 0.00 | - | 5 | 7 | 45.40% |
| SSO250117P00058000 | 2024-05-02 12:17PM EDT | 58.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SSO250117P00059000 | 2024-05-01 3:39PM EDT | 59.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SSO250117P00060000 | 2024-05-15 9:39AM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| SSO250117P00061000 | 2023-07-20 9:53AM EDT | 61.00 | 6.39 | 9.20 | 12.50 | 0.00 | - | - | 1 | 81.75% |
| SSO250117P00062000 | 2024-04-11 2:38PM EDT | 62.00 | 2.92 | 2.00 | 2.35 | 0.00 | - | 15 | 70 | 35.07% |
| SSO250117P00063000 | 2024-05-08 1:41PM EDT | 63.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| SSO250117P00064000 | 2024-04-15 9:30AM EDT | 64.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| SSO250117P00065000 | 2024-05-15 3:31PM EDT | 65.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| SSO250117P00066000 | 2024-05-06 9:30AM EDT | 66.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SSO250117P00067000 | 2024-05-08 1:41PM EDT | 67.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| SSO250117P00068000 | 2024-04-15 2:05PM EDT | 68.00 | 5.10 | 2.55 | 2.90 | 0.00 | - | 12 | 14 | 28.73% |
| SSO250117P00069000 | 2024-05-09 12:45PM EDT | 69.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| SSO250117P00070000 | 2024-05-09 12:44PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 3.13% |
| SSO250117P00075000 | 2024-05-15 1:38PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 84 | 1.56% |
| SSO250117P00080000 | 2024-04-30 10:17AM EDT | 80.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SSO250117P00095000 | 2024-05-13 10:43AM EDT | 95.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.