ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240419C00040000 | 2024-03-26 3:20PM EDT | 40.00 | 37.04 | 28.50 | 29.80 | 0.00 | - | 1 | 1 | 446.88% |
| SSO240419C00050000 | 2024-04-10 2:24PM EDT | 50.00 | 24.75 | 18.60 | 19.60 | 0.00 | - | 3 | 0 | 440.23% |
| SSO240419C00055000 | 2024-04-19 3:02PM EDT | 55.00 | 14.40 | 13.90 | 14.30 | -8.87 | -38.12% | 2 | 26 | 268.75% |
| SSO240419C00058000 | 2024-04-10 12:42PM EDT | 58.00 | 15.68 | 10.70 | 11.60 | 0.00 | - | 1 | 0 | 163.28% |
| SSO240419C00059000 | 2024-04-04 10:49AM EDT | 59.00 | 18.88 | 9.00 | 11.00 | 0.00 | - | 1 | 0 | 308.40% |
| SSO240419C00060000 | 2024-04-15 11:12AM EDT | 60.00 | 14.03 | 8.70 | 9.90 | 0.00 | - | 1 | 0 | 182.81% |
| SSO240419C00062000 | 2024-03-19 11:39AM EDT | 62.00 | 13.02 | 7.60 | 9.90 | 0.00 | - | 2 | 2 | 314.06% |
| SSO240419C00065000 | 2024-04-08 3:11PM EDT | 65.00 | 11.46 | 4.00 | 4.50 | 0.00 | - | 4 | 2 | 89.45% |
| SSO240419C00066000 | 2024-03-20 3:33PM EDT | 66.00 | 11.18 | 2.80 | 3.90 | 0.00 | - | 2 | 2 | 85.74% |
| SSO240419C00067000 | 2024-04-04 12:07PM EDT | 67.00 | 10.35 | 1.25 | 2.25 | 0.00 | - | 5 | 0 | 54.88% |
| SSO240419C00068000 | 2024-04-01 11:51AM EDT | 68.00 | 9.71 | 0.20 | 1.95 | 0.00 | - | 3 | 12 | 92.38% |
| SSO240419C00069000 | 2024-04-05 2:58PM EDT | 69.00 | 1.05 | 0.10 | 0.50 | -5.95 | -85.00% | 1 | 35 | 30.66% |
| SSO240419C00069500 | 2024-04-19 11:24AM EDT | 69.50 | 0.65 | 0.00 | 0.05 | -0.53 | -44.92% | 12 | 16 | 12.70% |
| SSO240419C00070000 | 2024-04-19 2:06PM EDT | 70.00 | 0.11 | 0.00 | 0.05 | -0.70 | -86.42% | 12 | 44 | 21.49% |
| SSO240419C00071000 | 2024-04-19 3:36PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 2 | 61 | 36.91% |
| SSO240419C00071500 | 2024-04-18 1:54PM EDT | 71.50 | 0.02 | 0.00 | 0.05 | -0.19 | -90.48% | 4 | 95 | 44.14% |
| SSO240419C00072000 | 2024-04-18 3:51PM EDT | 72.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 62 | 202 | 50.78% |
| SSO240419C00072500 | 2024-04-19 10:01AM EDT | 72.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 7 | 95 | 57.42% |
| SSO240419C00073000 | 2024-04-18 3:54PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 71 | 56.25% |
| SSO240419C00073500 | 2024-04-16 9:43AM EDT | 73.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 50 | 103.91% |
| SSO240419C00074000 | 2024-04-18 3:01PM EDT | 74.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 78 | 111.72% |
| SSO240419C00075000 | 2024-04-19 1:35PM EDT | 75.00 | 0.11 | 0.00 | 0.15 | +0.05 | +83.33% | 4 | 155 | 94.92% |
| SSO240419C00076000 | 2024-04-18 3:33PM EDT | 76.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 17 | 74 | 113.28% |
| SSO240419C00076500 | 2024-04-18 10:17AM EDT | 76.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 9 | 34 | 148.05% |
| SSO240419C00077000 | 2024-04-18 3:30PM EDT | 77.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 98.44% |
| SSO240419C00078000 | 2024-04-18 12:20PM EDT | 78.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 183 | 121.09% |
| SSO240419C00078500 | 2024-04-19 11:55AM EDT | 78.50 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 4 | 24 | 135.16% |
| SSO240419C00079000 | 2024-04-15 10:02AM EDT | 79.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 180.86% |
| SSO240419C00080000 | 2024-04-16 10:15AM EDT | 80.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 193.36% |
| SSO240419C00081000 | 2024-04-05 11:41AM EDT | 81.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 22 | 39 | 205.86% |
| SSO240419C00082000 | 2024-04-12 2:10PM EDT | 82.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 8 | 19 | 217.58% |
| SSO240419C00085000 | 2024-03-20 3:52PM EDT | 85.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 4 | 251.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240419P00050000 | 2024-02-23 4:58PM EDT | 50.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 287.50% |
| SSO240419P00055000 | 2024-03-07 11:07AM EDT | 55.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 212.50% |
| SSO240419P00058000 | 2024-03-12 11:03AM EDT | 58.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 255.08% |
| SSO240419P00059000 | 2024-04-12 3:47PM EDT | 59.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 212.89% |
| SSO240419P00060000 | 2024-04-17 3:41PM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 195.31% |
| SSO240419P00061000 | 2024-03-12 3:04PM EDT | 61.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 198.05% |
| SSO240419P00062000 | 2024-03-15 10:41AM EDT | 62.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 33 | 34 | 175.39% |
| SSO240419P00063000 | 2024-02-26 10:33AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| SSO240419P00064000 | 2024-03-25 1:00PM EDT | 64.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 123.83% |
| SSO240419P00065000 | 2024-04-17 11:51AM EDT | 65.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 62.50% |
| SSO240419P00066000 | 2024-04-19 10:24AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 52 | 56.25% |
| SSO240419P00067000 | 2024-04-15 3:28PM EDT | 67.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 67.38% |
| SSO240419P00068000 | 2024-04-19 1:01PM EDT | 68.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 1 | 728 | 25.39% |
| SSO240419P00068500 | 2024-04-16 2:20PM EDT | 68.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 50 | 65 | 16.80% |
| SSO240419P00069000 | 2024-04-19 3:54PM EDT | 69.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 18 | 19 | 17.38% |
| SSO240419P00069500 | 2024-04-19 3:07PM EDT | 69.50 | 0.63 | 0.30 | 0.55 | +0.32 | +103.23% | 6 | 8 | 21.88% |
| SSO240419P00070000 | 2024-04-19 3:51PM EDT | 70.00 | 0.97 | 0.55 | 1.25 | +0.57 | +142.50% | 39 | 271 | 49.51% |
| SSO240419P00070500 | 2024-04-19 3:53PM EDT | 70.50 | 1.37 | 1.00 | 1.65 | +0.59 | +75.64% | 6 | 23 | 52.25% |
| SSO240419P00071000 | 2024-04-19 12:49PM EDT | 71.00 | 1.65 | 1.15 | 2.10 | +1.25 | +312.50% | 15 | 55 | 57.23% |
| SSO240419P00071500 | 2024-04-19 12:12PM EDT | 71.50 | 2.05 | 1.50 | 2.55 | +0.90 | +78.26% | 7 | 38 | 60.35% |
| SSO240419P00072000 | 2024-04-19 3:06PM EDT | 72.00 | 3.10 | 2.05 | 3.20 | +1.60 | +106.67% | 43 | 84 | 85.74% |
| SSO240419P00072500 | 2024-04-19 11:14AM EDT | 72.50 | 3.50 | 3.20 | 3.80 | +2.19 | +167.18% | 3 | 75 | 69.14% |
| SSO240419P00073000 | 2024-04-17 1:54PM EDT | 73.00 | 3.98 | 3.70 | 4.20 | +1.93 | +94.15% | 2 | 57 | 66.41% |
| SSO240419P00073500 | 2024-04-19 11:36AM EDT | 73.50 | 3.73 | 3.70 | 4.70 | +1.53 | +69.55% | 4 | 7 | 111.33% |
| SSO240419P00074000 | 2024-04-19 1:57PM EDT | 74.00 | 4.30 | 4.60 | 5.10 | +1.00 | +30.30% | 19 | 49 | 106.25% |
| SSO240419P00075000 | 2024-04-19 11:52AM EDT | 75.00 | 5.20 | 5.70 | 6.20 | +0.60 | +13.04% | 6 | 60 | 91.02% |
| SSO240419P00076000 | 2024-04-17 11:30AM EDT | 76.00 | 5.00 | 6.50 | 7.90 | 0.00 | - | 55 | 0 | 149.61% |
| SSO240419P00076500 | 2024-04-18 9:31AM EDT | 76.50 | 5.50 | 7.00 | 7.90 | 0.00 | - | 70 | 68 | 108.59% |
| SSO240419P00077000 | 2024-04-12 12:50PM EDT | 77.00 | 3.50 | 7.50 | 8.20 | 0.00 | - | 36 | 17 | 164.06% |
| SSO240419P00078000 | 2024-04-12 1:10PM EDT | 78.00 | 4.50 | 8.10 | 9.20 | 0.00 | - | 17 | 1 | 177.73% |
| SSO240419P00078500 | 2024-04-04 3:41PM EDT | 78.50 | 4.30 | 8.50 | 11.00 | 0.00 | - | 1 | 0 | 191.80% |
| SSO240419P00079000 | 2024-04-12 9:40AM EDT | 79.00 | 4.00 | 9.30 | 10.20 | 0.00 | - | 24 | 1 | 191.02% |
| SSO240419P00080000 | 2024-04-12 3:26PM EDT | 80.00 | 6.60 | 10.40 | 11.30 | 0.00 | - | 2 | 0 | 219.34% |
© 2024 Yahoo. All rights reserved.