ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240503C00040000 | 2024-05-02 3:45PM EDT | 40.00 | 22.10 | 24.60 | 24.90 | 0.00 | - | 80 | 51 | 440.63% |
| UPRO240503C00050000 | 2024-05-03 10:02AM EDT | 50.00 | 14.81 | 14.60 | 14.90 | +4.01 | +37.13% | 4 | 4 | 256.25% |
| UPRO240503C00056000 | 2024-05-03 11:48AM EDT | 56.00 | 8.33 | 8.40 | 8.90 | +1.83 | +28.15% | 10 | 13 | 197.27% |
| UPRO240503C00057000 | 2024-04-23 11:24AM EDT | 57.00 | 6.10 | 7.50 | 7.90 | 0.00 | - | 8 | 36 | 118.75% |
| UPRO240503C00058000 | 2024-05-03 11:47AM EDT | 58.00 | 6.33 | 6.30 | 8.00 | +2.43 | +62.31% | 11 | 17 | 198.05% |
| UPRO240503C00059000 | 2024-05-03 9:36AM EDT | 59.00 | 5.65 | 5.70 | 5.90 | +2.85 | +101.79% | 5 | 56 | 121.09% |
| UPRO240503C00060000 | 2024-05-03 9:55AM EDT | 60.00 | 4.90 | 4.70 | 4.90 | +1.16 | +31.02% | 35 | 117 | 103.91% |
| UPRO240503C00060500 | 2024-05-02 10:00AM EDT | 60.50 | 1.45 | 2.80 | 4.80 | 0.00 | - | 1 | 34 | 159.57% |
| UPRO240503C00061000 | 2024-05-03 3:31PM EDT | 61.00 | 3.76 | 3.70 | 3.90 | +2.26 | +150.67% | 26 | 98 | 85.94% |
| UPRO240503C00061500 | 2024-05-03 3:02PM EDT | 61.50 | 3.21 | 3.20 | 3.40 | +1.76 | +121.38% | 4 | 61 | 76.95% |
| UPRO240503C00062000 | 2024-05-03 1:19PM EDT | 62.00 | 2.70 | 2.75 | 2.90 | +1.40 | +107.69% | 29 | 126 | 71.48% |
| UPRO240503C00062500 | 2024-05-03 3:27PM EDT | 62.50 | 2.49 | 2.30 | 2.35 | +1.81 | +266.18% | 143 | 72 | 61.91% |
| UPRO240503C00063000 | 2024-05-03 3:37PM EDT | 63.00 | 1.84 | 1.75 | 1.90 | +1.14 | +162.86% | 69 | 133 | 51.95% |
| UPRO240503C00063500 | 2024-05-03 10:33AM EDT | 63.50 | 1.26 | 1.30 | 1.40 | +0.86 | +215.00% | 45 | 164 | 49.02% |
| UPRO240503C00064000 | 2024-05-03 3:42PM EDT | 64.00 | 0.82 | 0.75 | 0.90 | +0.45 | +132.35% | 56 | 260 | 36.72% |
| UPRO240503C00064500 | 2024-05-03 3:33PM EDT | 64.50 | 0.25 | 0.30 | 0.40 | 0.00 | - | 86 | 192 | 22.85% |
| UPRO240503C00065000 | 2024-05-03 3:40PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | -0.12 | -75.00% | 92 | 155 | 16.80% |
| UPRO240503C00065500 | 2024-05-03 2:11PM EDT | 65.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 313 | 21.88% |
| UPRO240503C00066000 | 2024-05-03 3:31PM EDT | 66.00 | 0.03 | 0.05 | 0.05 | -0.02 | -40.00% | 62 | 234 | 30.47% |
| UPRO240503C00066500 | 2024-05-03 3:23PM EDT | 66.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 313 | 38.48% |
| UPRO240503C00067000 | 2024-05-03 3:35PM EDT | 67.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 8 | 645 | 46.09% |
| UPRO240503C00067500 | 2024-05-03 1:41PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 243 | 53.13% |
| UPRO240503C00068000 | 2024-05-03 10:09AM EDT | 68.00 | 0.10 | 0.00 | 0.55 | +0.04 | +66.67% | 26 | 76 | 95.70% |
| UPRO240503C00068500 | 2024-04-30 10:49AM EDT | 68.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 90 | 101.37% |
| UPRO240503C00069000 | 2024-05-02 12:24PM EDT | 69.00 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 11 | 43 | 85.94% |
| UPRO240503C00069500 | 2024-04-29 10:30AM EDT | 69.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 134.38% |
| UPRO240503C00070000 | 2024-05-03 11:30AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 218 | 76.56% |
| UPRO240503C00070500 | 2024-04-23 11:08AM EDT | 70.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 33 | 107.03% |
| UPRO240503C00071000 | 2024-04-26 12:00PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 159.77% |
| UPRO240503C00071500 | 2024-04-15 10:08AM EDT | 71.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 45 | 45 | 167.58% |
| UPRO240503C00072000 | 2024-05-02 2:26PM EDT | 72.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 175.59% |
| UPRO240503C00072500 | 2024-03-28 11:17AM EDT | 72.50 | 2.20 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 183.20% |
| UPRO240503C00073000 | 2024-04-23 3:41PM EDT | 73.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 109.38% |
| UPRO240503C00073500 | 2024-04-16 2:37PM EDT | 73.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 198.44% |
| UPRO240503C00074000 | 2024-04-15 11:23AM EDT | 74.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 205.66% |
| UPRO240503C00075000 | 2024-04-29 11:55AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 63 | 129.69% |
| UPRO240503C00080000 | 2024-04-05 2:42PM EDT | 80.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 168 | 227.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240503P00046000 | 2024-04-23 9:53AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 437.50% |
| UPRO240503P00050000 | 2024-04-22 3:54PM EDT | 50.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 310.94% |
| UPRO240503P00052000 | 2024-04-25 12:20PM EDT | 52.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 185.94% |
| UPRO240503P00053000 | 2024-04-25 2:48PM EDT | 53.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 15 | 171.88% |
| UPRO240503P00054000 | 2024-04-26 9:37AM EDT | 54.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 265.63% |
| UPRO240503P00055000 | 2024-05-02 3:50PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 123 | 143.75% |
| UPRO240503P00056000 | 2024-05-02 3:58PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 474 | 129.69% |
| UPRO240503P00057000 | 2024-05-03 10:50AM EDT | 57.00 | 0.04 | 0.00 | 0.25 | -0.02 | -33.33% | 5 | 174 | 154.69% |
| UPRO240503P00058000 | 2024-05-03 1:53PM EDT | 58.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 2 | 642 | 101.56% |
| UPRO240503P00059000 | 2024-05-03 9:31AM EDT | 59.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 16 | 273 | 107.42% |
| UPRO240503P00060000 | 2024-05-03 12:53PM EDT | 60.00 | 0.05 | 0.05 | 0.05 | -0.15 | -75.00% | 31 | 369 | 84.38% |
| UPRO240503P00060500 | 2024-05-03 9:34AM EDT | 60.50 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 3 | 122 | 76.56% |
| UPRO240503P00061000 | 2024-05-03 11:05AM EDT | 61.00 | 0.05 | 0.00 | 0.15 | -0.32 | -86.49% | 15 | 241 | 75.00% |
| UPRO240503P00061500 | 2024-05-03 3:08PM EDT | 61.50 | 0.03 | 0.00 | 0.05 | -0.60 | -95.24% | 20 | 1,321 | 53.13% |
| UPRO240503P00062000 | 2024-05-03 12:02PM EDT | 62.00 | 0.04 | 0.00 | 0.05 | -0.63 | -94.03% | 92 | 236 | 53.13% |
| UPRO240503P00062500 | 2024-05-03 2:59PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.94 | -96.91% | 30 | 48 | 45.31% |
| UPRO240503P00063000 | 2024-05-03 12:00PM EDT | 63.00 | 0.07 | 0.00 | 0.05 | -1.33 | -95.00% | 28 | 88 | 36.91% |
| UPRO240503P00063500 | 2024-05-03 2:39PM EDT | 63.50 | 0.03 | 0.00 | 0.05 | -2.05 | -98.56% | 4 | 100 | 28.32% |
| UPRO240503P00064000 | 2024-05-03 1:06PM EDT | 64.00 | 0.15 | 0.00 | 0.05 | -2.83 | -94.97% | 97 | 53 | 19.14% |
| UPRO240503P00064500 | 2024-05-03 3:41PM EDT | 64.50 | 0.05 | 0.00 | 0.10 | -1.46 | -95.42% | 36 | 189 | 12.70% |
| UPRO240503P00065000 | 2024-05-03 3:24PM EDT | 65.00 | 0.35 | 0.20 | 0.30 | -2.54 | -87.89% | 54 | 51 | 0.00% |
| UPRO240503P00065500 | 2024-05-03 3:14PM EDT | 65.50 | 0.73 | 0.60 | 0.75 | -2.20 | -75.09% | 5 | 18 | 0.00% |
| UPRO240503P00066000 | 2024-05-03 10:33AM EDT | 66.00 | 2.11 | 1.10 | 1.25 | -2.79 | -56.94% | 7 | 48 | 0.00% |
| UPRO240503P00066500 | 2024-05-03 10:24AM EDT | 66.50 | 2.50 | 1.60 | 1.75 | -1.90 | -43.18% | 4 | 6 | 0.00% |
| UPRO240503P00067000 | 2024-05-03 3:22PM EDT | 67.00 | 2.20 | 2.15 | 2.25 | -0.81 | -26.91% | 5 | 8 | 0.00% |
| UPRO240503P00067500 | 2024-04-29 10:51AM EDT | 67.50 | 3.55 | 2.60 | 2.75 | 0.00 | - | 1 | 2 | 0.00% |
| UPRO240503P00068000 | 2024-05-03 3:40PM EDT | 68.00 | 3.16 | 3.10 | 3.30 | -2.77 | -46.71% | 3 | 6 | 0.00% |
| UPRO240503P00068500 | 2024-04-19 1:03PM EDT | 68.50 | 8.70 | 3.20 | 3.80 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240503P00069000 | 2024-04-24 10:15AM EDT | 69.00 | 6.55 | 4.10 | 4.30 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240503P00069500 | 2024-04-12 10:24AM EDT | 69.50 | 4.42 | 3.50 | 4.90 | 0.00 | - | 2 | 0 | 85.94% |
| UPRO240503P00070000 | 2024-05-01 3:40PM EDT | 70.00 | 5.50 | 4.80 | 5.40 | -2.80 | -33.73% | 1 | 2 | 92.58% |
| UPRO240503P00070500 | 2024-04-04 2:44PM EDT | 70.50 | 4.37 | 4.80 | 6.10 | 0.00 | - | 410 | 0 | 137.11% |
| UPRO240503P00071000 | 2024-04-19 2:57PM EDT | 71.00 | 11.84 | 6.10 | 6.40 | 0.00 | - | 3 | 0 | 105.47% |
| UPRO240503P00073500 | 2024-04-04 1:58PM EDT | 73.50 | 4.70 | 8.00 | 8.90 | 0.00 | - | 5 | 0 | 135.94% |
| UPRO240503P00074000 | 2024-04-09 3:04PM EDT | 74.00 | 6.10 | 8.80 | 9.40 | 0.00 | - | 2 | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.