ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240607C00040000 | 2024-05-31 12:46PM EDT | 40.00 | 27.10 | 27.50 | 32.40 | -4.65 | -14.65% | 36 | 5 | 394.63% |
| UPRO240607C00058500 | 2024-05-07 1:50PM EDT | 58.50 | 9.35 | 9.20 | 14.00 | 0.00 | - | - | 1 | 186.28% |
| UPRO240607C00060000 | 2024-05-14 3:24PM EDT | 60.00 | 9.13 | 8.10 | 12.00 | 0.00 | - | 2 | 1 | 152.93% |
| UPRO240607C00060500 | 2024-05-03 3:21PM EDT | 60.50 | 5.76 | 7.60 | 11.40 | 0.00 | - | 2 | 1 | 144.43% |
| UPRO240607C00061000 | 2024-05-10 12:10PM EDT | 61.00 | 8.37 | 7.10 | 11.10 | +0.75 | +9.84% | 1 | 11 | 146.78% |
| UPRO240607C00061500 | 2024-05-03 9:54AM EDT | 61.50 | 5.19 | 6.70 | 10.40 | 0.00 | - | 1 | 2 | 134.86% |
| UPRO240607C00062000 | 2024-05-10 3:47PM EDT | 62.00 | 7.00 | 6.20 | 10.10 | 0.00 | - | 5 | 13 | 136.91% |
| UPRO240607C00063000 | 2024-05-03 9:39AM EDT | 63.00 | 3.80 | 5.20 | 9.30 | 0.00 | - | 3 | 8 | 133.59% |
| UPRO240607C00063500 | 2024-05-30 2:16PM EDT | 63.50 | 5.60 | 4.70 | 8.80 | 0.00 | - | 6 | 7 | 128.56% |
| UPRO240607C00064000 | 2024-05-30 10:54AM EDT | 64.00 | 5.13 | 4.20 | 8.30 | 0.00 | - | 3 | 109 | 123.44% |
| UPRO240607C00064500 | 2024-05-09 2:12PM EDT | 64.50 | 4.60 | 3.70 | 7.80 | 0.00 | - | 4 | 2 | 118.36% |
| UPRO240607C00065000 | 2024-05-31 1:31PM EDT | 65.00 | 3.20 | 3.00 | 7.40 | -3.32 | -50.92% | 11 | 29 | 116.21% |
| UPRO240607C00065500 | 2024-05-31 11:57AM EDT | 65.50 | 2.30 | 2.65 | 6.90 | -1.91 | -45.37% | 2 | 4 | 110.99% |
| UPRO240607C00066000 | 2024-05-06 9:36AM EDT | 66.00 | 2.05 | 2.15 | 6.40 | -0.69 | -25.18% | 2 | 7 | 105.71% |
| UPRO240607C00066500 | 2024-05-31 12:22PM EDT | 66.50 | 1.60 | 1.90 | 6.10 | -2.39 | -59.90% | 18 | 17 | 106.06% |
| UPRO240607C00067000 | 2024-05-31 3:45PM EDT | 67.00 | 2.45 | 2.15 | 4.80 | +0.15 | +6.52% | 59 | 31 | 77.83% |
| UPRO240607C00067500 | 2024-05-31 3:57PM EDT | 67.50 | 2.80 | 2.85 | 3.80 | +0.20 | +7.69% | 98 | 34 | 58.20% |
| UPRO240607C00068000 | 2024-05-31 3:38PM EDT | 68.00 | 1.80 | 2.50 | 2.75 | -1.30 | -41.94% | 49 | 18 | 36.87% |
| UPRO240607C00068500 | 2024-05-31 3:57PM EDT | 68.50 | 2.09 | 2.10 | 2.40 | +0.68 | +48.23% | 83 | 12 | 36.82% |
| UPRO240607C00069000 | 2024-05-31 3:56PM EDT | 69.00 | 1.80 | 1.75 | 2.00 | +0.80 | +80.00% | 82 | 82 | 34.72% |
| UPRO240607C00069500 | 2024-05-31 3:44PM EDT | 69.50 | 1.50 | 1.45 | 1.70 | +0.57 | +61.29% | 97 | 20 | 34.67% |
| UPRO240607C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 1.26 | 1.15 | 1.35 | +0.16 | +14.55% | 254 | 77 | 32.62% |
| UPRO240607C00070500 | 2024-05-31 3:59PM EDT | 70.50 | 1.01 | 0.90 | 1.10 | +0.31 | +44.29% | 122 | 88 | 32.37% |
| UPRO240607C00071000 | 2024-05-31 3:58PM EDT | 71.00 | 0.64 | 0.70 | 0.85 | +0.22 | +52.38% | 167 | 177 | 31.30% |
| UPRO240607C00071500 | 2024-05-31 3:41PM EDT | 71.50 | 0.22 | 0.50 | 0.65 | -0.69 | -75.82% | 20 | 21 | 30.66% |
| UPRO240607C00072000 | 2024-05-31 3:59PM EDT | 72.00 | 0.40 | 0.35 | 0.50 | +0.06 | +17.65% | 49 | 214 | 30.57% |
| UPRO240607C00072500 | 2024-05-31 3:45PM EDT | 72.50 | 0.10 | 0.25 | 0.35 | -0.13 | -56.52% | 13 | 53 | 29.49% |
| UPRO240607C00073000 | 2024-05-31 3:50PM EDT | 73.00 | 0.07 | 0.15 | 0.25 | -0.11 | -61.11% | 47 | 71 | 29.10% |
| UPRO240607C00073500 | 2024-05-30 11:32AM EDT | 73.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 638 | 27.64% |
| UPRO240607C00074000 | 2024-05-31 3:47PM EDT | 74.00 | 0.01 | 0.05 | 0.15 | -0.04 | -80.00% | 45 | 142 | 30.47% |
| UPRO240607C00074500 | 2024-05-30 11:24AM EDT | 74.50 | 0.35 | 0.00 | 0.65 | +0.24 | +218.18% | 1 | 85 | 54.00% |
| UPRO240607C00075000 | 2024-05-30 11:22AM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 102 | 60.94% |
| UPRO240607C00075500 | 2024-05-29 9:30AM EDT | 75.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 20 | 75.15% |
| UPRO240607C00076000 | 2024-05-30 9:30AM EDT | 76.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 284 | 72.02% |
| UPRO240607C00076500 | 2024-05-29 3:29PM EDT | 76.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 55.76% |
| UPRO240607C00077000 | 2024-05-29 12:00PM EDT | 77.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 23 | 27 | 54.88% |
| UPRO240607C00078000 | 2024-05-21 12:19PM EDT | 78.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 64.16% |
| UPRO240607C00085000 | 2024-05-28 2:30PM EDT | 85.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 74.80% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240607P00045000 | 2024-05-22 2:50PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 202.15% |
| UPRO240607P00050000 | 2024-05-22 2:50PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 161.72% |
| UPRO240607P00054500 | 2024-05-30 3:54PM EDT | 54.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 118 | 168 | 127.73% |
| UPRO240607P00055000 | 2024-05-30 3:54PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 112 | 76.56% |
| UPRO240607P00055500 | 2024-05-07 9:37AM EDT | 55.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 120.41% |
| UPRO240607P00056000 | 2024-05-08 11:38AM EDT | 56.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.80% |
| UPRO240607P00056500 | 2024-04-26 9:56AM EDT | 56.50 | 1.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 81.64% |
| UPRO240607P00057000 | 2024-05-03 10:51AM EDT | 57.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 109.57% |
| UPRO240607P00057500 | 2024-05-29 12:40PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 31 | 105.96% |
| UPRO240607P00058000 | 2024-05-30 11:35AM EDT | 58.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 73.05% |
| UPRO240607P00059000 | 2024-05-13 11:03AM EDT | 59.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 95.31% |
| UPRO240607P00060000 | 2024-05-30 2:14PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 37 | 62.11% |
| UPRO240607P00060500 | 2024-05-31 3:27PM EDT | 60.50 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 21 | 59.38% |
| UPRO240607P00061000 | 2024-05-30 2:17PM EDT | 61.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 56.64% |
| UPRO240607P00061500 | 2024-05-29 11:05AM EDT | 61.50 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 1 | 5 | 53.71% |
| UPRO240607P00062000 | 2024-05-30 3:49PM EDT | 62.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 15 | 50.98% |
| UPRO240607P00062500 | 2024-05-31 12:44PM EDT | 62.50 | 0.25 | 0.00 | 0.15 | +0.13 | +108.33% | 4 | 6 | 55.76% |
| UPRO240607P00063000 | 2024-05-31 3:08PM EDT | 63.00 | 0.15 | 0.00 | 0.15 | -0.04 | -21.05% | 14 | 33 | 52.73% |
| UPRO240607P00063500 | 2024-05-31 3:05PM EDT | 63.50 | 0.20 | 0.00 | 0.15 | +0.04 | +25.00% | 6 | 11 | 49.61% |
| UPRO240607P00064000 | 2024-05-31 3:49PM EDT | 64.00 | 0.12 | 0.05 | 0.15 | -0.10 | -45.45% | 33 | 19 | 46.68% |
| UPRO240607P00064500 | 2024-05-31 12:02PM EDT | 64.50 | 0.53 | 0.05 | 0.15 | +0.18 | +51.43% | 5 | 28 | 43.56% |
| UPRO240607P00065000 | 2024-05-31 2:55PM EDT | 65.00 | 0.40 | 0.05 | 0.15 | -0.05 | -11.11% | 58 | 48 | 40.43% |
| UPRO240607P00065500 | 2024-05-31 11:08AM EDT | 65.50 | 0.70 | 0.05 | 0.15 | +0.25 | +55.56% | 19 | 2 | 37.40% |
| UPRO240607P00066000 | 2024-05-31 3:30PM EDT | 66.00 | 0.19 | 0.10 | 0.20 | -0.50 | -72.46% | 31 | 132 | 37.11% |
| UPRO240607P00066500 | 2024-05-31 3:27PM EDT | 66.50 | 0.56 | 0.15 | 0.25 | -0.19 | -25.33% | 11 | 15 | 36.23% |
| UPRO240607P00067000 | 2024-05-31 3:40PM EDT | 67.00 | 0.65 | 0.20 | 0.35 | -0.23 | -26.14% | 40 | 79 | 36.91% |
| UPRO240607P00067500 | 2024-05-31 2:51PM EDT | 67.50 | 1.15 | 0.30 | 0.40 | +0.16 | +16.16% | 48 | 59 | 34.96% |
| UPRO240607P00068000 | 2024-05-31 3:35PM EDT | 68.00 | 0.54 | 0.35 | 0.50 | -0.71 | -56.80% | 21 | 119 | 34.28% |
| UPRO240607P00068500 | 2024-05-31 3:59PM EDT | 68.50 | 0.60 | 0.05 | 0.65 | -0.40 | -40.00% | 38 | 36 | 34.47% |
| UPRO240607P00069000 | 2024-05-31 2:38PM EDT | 69.00 | 1.10 | 0.60 | 0.80 | -0.20 | -15.38% | 50 | 52 | 33.89% |
| UPRO240607P00069500 | 2024-05-31 3:59PM EDT | 69.50 | 0.95 | 0.35 | 0.95 | -0.63 | -39.87% | 120 | 234 | 32.57% |
| UPRO240607P00070000 | 2024-05-31 3:57PM EDT | 70.00 | 1.16 | 0.95 | 1.20 | -1.22 | -51.26% | 35 | 110 | 33.15% |
| UPRO240607P00070500 | 2024-05-31 3:23PM EDT | 70.50 | 2.60 | 1.05 | 1.50 | +0.50 | +23.81% | 7 | 10 | 34.18% |
| UPRO240607P00071000 | 2024-05-31 3:47PM EDT | 71.00 | 2.10 | 0.85 | 1.75 | -0.40 | -16.00% | 91 | 66 | 33.15% |
| UPRO240607P00071500 | 2024-05-30 2:26PM EDT | 71.50 | 2.92 | 0.30 | 2.45 | 0.00 | - | 5 | 34 | 43.51% |
| UPRO240607P00072000 | 2024-05-29 12:53PM EDT | 72.00 | 4.73 | 1.25 | 2.50 | +2.38 | +101.28% | 2 | 36 | 35.65% |
| UPRO240607P00072500 | 2024-05-28 2:45PM EDT | 72.50 | 2.61 | 0.40 | 4.70 | 0.00 | - | 2 | 15 | 86.57% |
| UPRO240607P00073000 | 2024-05-31 3:56PM EDT | 73.00 | 3.21 | 0.80 | 3.80 | +0.11 | +3.55% | 2 | 8 | 52.78% |
| UPRO240607P00073500 | 2024-05-29 9:30AM EDT | 73.50 | 3.90 | 1.45 | 5.50 | 0.00 | - | 1 | 4 | 90.58% |
© 2024 Yahoo. All rights reserved.