ProShares Ultra S&P500 (SSO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO260116C00030000 | 2024-02-01 4:09PM EDT | 30.00 | 39.20 | 43.50 | 48.50 | 0.00 | - | 7 | 1 | 0.00% |
| SSO260116C00035000 | 2024-05-29 1:02PM EDT | 35.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 0.00% |
| SSO260116C00040000 | 2024-06-10 3:28PM EDT | 40.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 0.00% |
| SSO260116C00045000 | 2024-05-06 2:25PM EDT | 45.00 | 33.05 | 35.30 | 40.00 | 0.00 | - | 600 | 500 | 40.31% |
| SSO260116C00046000 | 2024-01-29 4:03PM EDT | 46.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 3 | 3 | 0.00% |
| SSO260116C00050000 | 2024-05-06 2:25PM EDT | 50.00 | 29.25 | 31.00 | 34.30 | 0.00 | - | 600 | 752 | 29.81% |
| SSO260116C00054000 | 2023-12-18 4:58PM EDT | 54.00 | 16.50 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| SSO260116C00055000 | 2024-04-22 10:33AM EDT | 55.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| SSO260116C00060000 | 2024-04-23 2:17PM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 0.00% |
| SSO260116C00061000 | 2024-03-21 12:33PM EDT | 61.00 | 24.50 | 15.00 | 20.00 | 0.00 | - | - | 1 | 0.00% |
| SSO260116C00062000 | 2024-01-31 12:14PM EDT | 62.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO260116C00064000 | 2024-04-17 12:26PM EDT | 64.00 | 17.19 | 19.70 | 24.50 | 0.00 | - | 1 | 5 | 34.31% |
| SSO260116C00065000 | 2024-05-06 12:51PM EDT | 65.00 | 18.49 | 21.40 | 24.90 | 0.00 | - | 2 | 44 | 37.69% |
| SSO260116C00066000 | 2024-02-06 11:50AM EDT | 66.00 | 14.53 | 18.70 | 19.50 | 0.00 | - | - | 1 | 21.52% |
| SSO260116C00067000 | 2024-04-02 10:16AM EDT | 67.00 | 18.80 | 14.50 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| SSO260116C00068000 | 2024-02-08 12:46PM EDT | 68.00 | 14.20 | 16.90 | 17.70 | 0.00 | - | 5 | 5 | 20.44% |
| SSO260116C00069000 | 2024-05-02 3:11PM EDT | 69.00 | 14.30 | 17.70 | 19.90 | 0.00 | - | 1 | 3 | 29.83% |
| SSO260116C00070000 | 2024-06-17 2:01PM EDT | 70.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| SSO260116C00075000 | 2024-06-07 11:23AM EDT | 75.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| SSO260116C00080000 | 2024-06-17 12:40PM EDT | 80.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| SSO260116C00085000 | 2024-06-17 2:37PM EDT | 85.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.39% |
| SSO260116C00090000 | 2024-06-14 10:15AM EDT | 90.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 1.56% |
| SSO260116C00095000 | 2024-06-17 2:03PM EDT | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| SSO260116C00100000 | 2024-06-17 1:23PM EDT | 100.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| SSO260116C00105000 | 2024-05-20 9:41AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| SSO260116C00110000 | 2024-06-17 1:23PM EDT | 110.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SSO260116C00115000 | 2024-06-13 2:27PM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO260116P00030000 | 2024-06-05 10:04AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 74 | 203 | 12.50% |
| SSO260116P00035000 | 2024-04-25 3:06PM EDT | 35.00 | 1.50 | 0.50 | 1.35 | 0.00 | - | 10 | 201 | 50.89% |
| SSO260116P00040000 | 2024-05-15 1:18PM EDT | 40.00 | 1.35 | 0.85 | 1.50 | 0.00 | - | 4 | 457 | 45.34% |
| SSO260116P00044000 | 2024-05-23 12:26PM EDT | 44.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| SSO260116P00045000 | 2024-06-17 12:40PM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 12.50% |
| SSO260116P00049000 | 2023-10-26 12:33PM EDT | 49.00 | 7.68 | 3.10 | 7.90 | 0.00 | - | - | 0 | 55.29% |
| SSO260116P00050000 | 2024-06-10 2:44PM EDT | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| SSO260116P00053000 | 2024-04-11 9:30AM EDT | 53.00 | 4.00 | 3.10 | 3.60 | 0.00 | - | 2 | 9 | 41.38% |
| SSO260116P00054000 | 2024-06-06 3:45PM EDT | 54.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SSO260116P00055000 | 2024-06-17 12:40PM EDT | 55.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 6.25% |
| SSO260116P00056000 | 2024-05-13 10:45AM EDT | 56.00 | 4.00 | 2.40 | 3.50 | 0.00 | - | 1 | 2 | 37.37% |
| SSO260116P00058000 | 2023-11-15 2:09PM EDT | 58.00 | 8.95 | 5.00 | 8.90 | 0.00 | - | - | 1 | 55.04% |
| SSO260116P00060000 | 2024-06-13 2:27PM EDT | 60.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SSO260116P00061000 | 2024-04-29 12:31PM EDT | 61.00 | 5.83 | 4.50 | 5.00 | 0.00 | - | 1 | 1 | 37.32% |
| SSO260116P00065000 | 2024-06-17 1:23PM EDT | 65.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 3.13% |
| SSO260116P00066000 | 2024-04-22 2:38PM EDT | 66.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SSO260116P00068000 | 2024-04-22 9:30AM EDT | 68.00 | 9.13 | 5.70 | 6.70 | 0.00 | - | - | 1 | 34.49% |
| SSO260116P00070000 | 2024-05-15 12:33PM EDT | 70.00 | 7.20 | 5.70 | 6.50 | 0.00 | - | 1 | 3 | 31.50% |
| SSO260116P00075000 | 2024-05-15 9:39AM EDT | 75.00 | 8.71 | 6.30 | 8.90 | 0.00 | - | 1 | 11 | 32.05% |
| SSO260116P00080000 | 2024-05-31 12:25PM EDT | 80.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| SSO260116P00090000 | 2024-04-10 12:17PM EDT | 90.00 | 18.58 | 14.70 | 19.20 | 0.00 | - | - | 1 | 36.31% |
| SSO260116P00095000 | 2024-04-08 3:32PM EDT | 95.00 | 21.30 | 19.00 | 23.90 | 0.00 | - | - | 1 | 39.47% |
© 2024 Yahoo. All rights reserved.