ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621C00020000 | 2024-03-20 2:49PM EDT | 20.00 | 49.40 | 37.00 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO240621C00025000 | 2024-04-03 9:37AM EDT | 25.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPRO240621C00030000 | 2024-05-15 10:33AM EDT | 30.00 | 40.40 | 37.70 | 42.40 | 0.00 | - | 1 | 9 | 318.16% |
| UPRO240621C00033000 | 2024-04-17 9:30AM EDT | 33.00 | 30.72 | 36.00 | 40.90 | 0.00 | - | 1 | 12 | 244.34% |
| UPRO240621C00034000 | 2024-04-02 2:53PM EDT | 34.00 | 35.00 | 26.20 | 31.00 | 0.00 | - | 1 | 23 | 0.00% |
| UPRO240621C00035000 | 2024-05-21 11:36AM EDT | 35.00 | 36.90 | 32.70 | 37.30 | 0.00 | - | 2 | 42 | 265.63% |
| UPRO240621C00036000 | 2023-12-22 3:27PM EDT | 36.00 | 19.71 | 20.70 | 25.50 | 0.00 | - | 2 | 1 | 0.00% |
| UPRO240621C00037000 | 2023-12-22 3:25PM EDT | 37.00 | 18.91 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO240621C00038000 | 2023-12-27 4:09PM EDT | 38.00 | 18.90 | 19.70 | 24.00 | 0.00 | - | 1 | 18 | 0.00% |
| UPRO240621C00039000 | 2024-01-25 11:47AM EDT | 39.00 | 20.49 | 24.50 | 29.00 | 0.00 | - | 16 | 16 | 0.00% |
| UPRO240621C00040000 | 2024-05-21 12:29PM EDT | 40.00 | 31.80 | 27.70 | 32.50 | 0.00 | - | 5 | 40 | 231.25% |
| UPRO240621C00041000 | 2024-04-02 11:21AM EDT | 41.00 | 29.80 | 19.20 | 24.00 | 0.00 | - | 2 | 51 | 0.00% |
| UPRO240621C00042000 | 2024-03-21 10:43AM EDT | 42.00 | 29.54 | 15.60 | 20.40 | 0.00 | - | 1 | 14 | 0.00% |
| UPRO240621C00043000 | 2024-05-24 11:00AM EDT | 43.00 | 28.10 | 24.90 | 29.30 | 0.00 | - | 1 | 41 | 201.90% |
| UPRO240621C00044000 | 2024-05-13 12:26PM EDT | 44.00 | 24.45 | 23.80 | 28.40 | 0.00 | - | 5 | 160 | 197.95% |
| UPRO240621C00045000 | 2024-05-31 12:59PM EDT | 45.00 | 22.14 | 22.80 | 27.50 | -5.02 | -18.48% | 1 | 242 | 193.90% |
| UPRO240621C00046000 | 2024-05-21 9:30AM EDT | 46.00 | 26.10 | 21.80 | 26.50 | 0.00 | - | 1 | 88 | 186.87% |
| UPRO240621C00047000 | 2024-05-17 10:52AM EDT | 47.00 | 24.71 | 21.00 | 25.50 | 0.00 | - | 35 | 117 | 81.05% |
| UPRO240621C00048000 | 2024-05-30 10:58AM EDT | 48.00 | 20.75 | 20.00 | 24.60 | 0.00 | - | 7 | 141 | 83.59% |
| UPRO240621C00049000 | 2024-04-22 10:24AM EDT | 49.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPRO240621C00050000 | 2024-05-30 3:20PM EDT | 50.00 | 19.00 | 18.00 | 22.80 | 0.00 | - | 1 | 186 | 84.18% |
| UPRO240621C00051000 | 2024-04-24 1:02PM EDT | 51.00 | 12.23 | 18.10 | 22.90 | 0.00 | - | 3 | 229 | 125.59% |
| UPRO240621C00052000 | 2024-05-29 9:53AM EDT | 52.00 | 17.95 | 16.00 | 20.60 | 0.00 | - | 1 | 54 | 68.16% |
| UPRO240621C00053000 | 2024-05-16 1:16PM EDT | 53.00 | 21.50 | 15.00 | 19.70 | 0.00 | - | 1 | 113 | 68.56% |
| UPRO240621C00055000 | 2024-05-31 1:38PM EDT | 55.00 | 13.19 | 13.00 | 17.80 | -2.24 | -14.52% | 11 | 273 | 64.06% |
| UPRO240621C00059000 | 2024-05-22 2:40PM EDT | 59.00 | 12.22 | 9.00 | 13.90 | 0.00 | - | - | 1 | 51.07% |
| UPRO240621C00060000 | 2024-05-29 3:45PM EDT | 60.00 | 7.65 | 8.50 | 12.60 | -3.82 | -33.30% | 2 | 892 | 51.12% |
| UPRO240621C00061000 | 2024-05-23 2:46PM EDT | 61.00 | 9.30 | 7.50 | 11.20 | 0.00 | - | - | 65 | 86.77% |
| UPRO240621C00062000 | 2024-05-24 10:43AM EDT | 62.00 | 9.27 | 6.60 | 10.60 | 0.00 | - | 1 | 22 | 88.67% |
| UPRO240621C00063000 | 2024-05-31 12:21PM EDT | 63.00 | 5.00 | 6.10 | 9.80 | -2.60 | -34.21% | 1 | 2 | 86.33% |
| UPRO240621C00065000 | 2024-05-30 3:56PM EDT | 65.00 | 3.60 | 5.50 | 8.20 | -1.10 | -23.40% | 20 | 1,011 | 57.37% |
| UPRO240621C00066000 | 2024-05-30 10:40AM EDT | 66.00 | 4.20 | 4.90 | 6.50 | 0.00 | - | 26 | 26 | 62.70% |
| UPRO240621C00066500 | 2024-05-31 3:35PM EDT | 66.50 | 3.40 | 3.20 | 4.90 | -1.40 | -29.17% | 293 | 2 | 40.92% |
| UPRO240621C00067000 | 2024-05-31 3:52PM EDT | 67.00 | 3.96 | 4.20 | 5.70 | +0.26 | +7.03% | 601 | 34 | 59.67% |
| UPRO240621C00067500 | 2024-05-31 3:56PM EDT | 67.50 | 3.80 | 3.70 | 5.70 | +1.20 | +46.15% | 769 | 141 | 64.31% |
| UPRO240621C00068000 | 2024-05-31 3:26PM EDT | 68.00 | 3.10 | 3.50 | 5.80 | +0.40 | +14.81% | 284 | 321 | 52.34% |
| UPRO240621C00068500 | 2024-05-31 10:26AM EDT | 68.50 | 2.03 | 2.75 | 5.50 | -0.60 | -22.81% | 2 | 101 | 69.68% |
| UPRO240621C00069000 | 2024-05-31 3:59PM EDT | 69.00 | 3.00 | 2.60 | 5.00 | +0.80 | +36.36% | 98 | 62 | 65.99% |
| UPRO240621C00069500 | 2024-05-30 3:54PM EDT | 69.50 | 2.40 | 2.40 | 2.95 | +0.50 | +26.32% | 197 | 286 | 38.94% |
| UPRO240621C00070000 | 2024-05-31 3:45PM EDT | 70.00 | 1.75 | 2.25 | 2.45 | +0.05 | +2.94% | 119 | 894 | 35.25% |
| UPRO240621C00070500 | 2024-05-31 12:47PM EDT | 70.50 | 2.00 | 1.00 | 3.00 | +0.57 | +39.86% | 2 | 32 | 47.00% |
| UPRO240621C00071000 | 2024-05-31 3:57PM EDT | 71.00 | 1.75 | 1.40 | 1.90 | +0.50 | +40.00% | 22 | 144 | 33.94% |
| UPRO240621C00071500 | 2024-05-29 1:42PM EDT | 71.50 | 1.65 | 1.45 | 2.65 | 0.00 | - | 4 | 94 | 48.29% |
| UPRO240621C00072000 | 2024-05-31 3:45PM EDT | 72.00 | 0.93 | 0.30 | 1.45 | +0.03 | +3.33% | 32 | 99 | 33.06% |
| UPRO240621C00072500 | 2024-05-31 3:45PM EDT | 72.50 | 0.80 | 1.10 | 1.25 | -0.55 | -40.74% | 23 | 52 | 32.57% |
| UPRO240621C00073000 | 2024-05-31 3:53PM EDT | 73.00 | 0.85 | 0.90 | 1.05 | +0.25 | +41.67% | 2 | 91 | 31.81% |
| UPRO240621C00073500 | 2024-05-29 3:40PM EDT | 73.50 | 0.95 | 0.75 | 0.90 | 0.00 | - | - | 10 | 31.59% |
| UPRO240621C00074000 | 2024-05-30 3:49PM EDT | 74.00 | 0.40 | 0.60 | 0.75 | 0.00 | - | 10 | 54 | 31.06% |
| UPRO240621C00074500 | 2024-05-28 12:46PM EDT | 74.50 | 0.95 | 0.50 | 1.60 | 0.00 | - | 1 | 2 | 48.10% |
| UPRO240621C00075000 | 2024-05-31 3:41PM EDT | 75.00 | 0.25 | 0.40 | 0.50 | -0.05 | -16.67% | 38 | 509 | 29.98% |
| UPRO240621C00075500 | 2024-05-22 2:40PM EDT | 75.50 | 0.79 | 0.30 | 0.45 | 0.00 | - | - | 1 | 30.66% |
| UPRO240621C00076000 | 2024-05-31 3:55PM EDT | 76.00 | 0.25 | 0.25 | 0.75 | -0.15 | -37.50% | 21 | 13 | 39.06% |
| UPRO240621C00077000 | 2024-05-30 1:27PM EDT | 77.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 4 | 19 | 57.28% |
| UPRO240621C00078000 | 2024-05-22 10:23AM EDT | 78.00 | 0.49 | 0.05 | 0.60 | 0.00 | - | - | 3 | 42.87% |
| UPRO240621C00080000 | 2024-05-31 12:25PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | -0.10 | -76.92% | 1 | 651 | 31.84% |
| UPRO240621C00085000 | 2024-05-20 1:06PM EDT | 85.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 157 | 46.48% |
| UPRO240621C00090000 | 2024-05-03 3:35PM EDT | 90.00 | 0.21 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 85.21% |
| UPRO240621C00095000 | 2024-04-29 9:32AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.69% |
| UPRO240621C00100000 | 2024-04-30 10:07AM EDT | 100.00 | 0.08 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 107.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621P00020000 | 2024-02-28 11:02AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 293.55% |
| UPRO240621P00025000 | 2024-05-14 2:50PM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 165.63% |
| UPRO240621P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 143 | 258.40% |
| UPRO240621P00033000 | 2024-05-17 2:30PM EDT | 33.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 73 | 134.38% |
| UPRO240621P00034000 | 2024-05-14 2:46PM EDT | 34.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 11 | 19 | 225.39% |
| UPRO240621P00035000 | 2024-05-28 10:10AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 63 | 217.77% |
| UPRO240621P00036000 | 2024-05-28 10:11AM EDT | 36.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 31 | 210.35% |
| UPRO240621P00037000 | 2024-05-14 12:51PM EDT | 37.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 72 | 203.13% |
| UPRO240621P00038000 | 2024-05-29 3:00PM EDT | 38.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 44 | 196.09% |
| UPRO240621P00039000 | 2024-05-08 12:04PM EDT | 39.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 8 | 22 | 189.16% |
| UPRO240621P00040000 | 2024-05-24 2:19PM EDT | 40.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 16 | 162 | 138.48% |
| UPRO240621P00041000 | 2024-05-30 10:51AM EDT | 41.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 23 | 177.10% |
| UPRO240621P00042000 | 2024-05-03 12:09PM EDT | 42.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 64 | 126.17% |
| UPRO240621P00043000 | 2024-05-28 10:31AM EDT | 43.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 44 | 123.05% |
| UPRO240621P00044000 | 2024-05-20 3:33PM EDT | 44.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 47 | 119.92% |
| UPRO240621P00045000 | 2024-05-28 9:37AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 395 | 91.80% |
| UPRO240621P00046000 | 2024-05-22 11:52AM EDT | 46.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 21 | 115.04% |
| UPRO240621P00047000 | 2024-05-09 12:43PM EDT | 47.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 30 | 83.98% |
| UPRO240621P00048000 | 2024-05-31 3:07PM EDT | 48.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 14 | 101 | 80.08% |
| UPRO240621P00049000 | 2024-05-03 12:28PM EDT | 49.00 | 0.43 | 0.05 | 0.20 | 0.00 | - | 3 | 767 | 79.10% |
| UPRO240621P00050000 | 2024-05-31 2:18PM EDT | 50.00 | 0.15 | 0.10 | 2.25 | 0.00 | - | 1 | 226 | 126.22% |
| UPRO240621P00051000 | 2024-04-23 10:55AM EDT | 51.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| UPRO240621P00052000 | 2024-05-20 10:09AM EDT | 52.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 3 | 143 | 75.68% |
| UPRO240621P00053000 | 2024-05-30 1:08PM EDT | 53.00 | 0.15 | 0.10 | 2.20 | 0.00 | - | 2 | 88 | 109.08% |
| UPRO240621P00055000 | 2024-05-31 12:02PM EDT | 55.00 | 0.23 | 0.10 | 0.25 | +0.03 | +15.00% | 19 | 516 | 60.55% |
| UPRO240621P00060000 | 2024-05-31 2:19PM EDT | 60.00 | 0.30 | 0.10 | 0.30 | -0.15 | -33.33% | 16 | 1,020 | 48.05% |
| UPRO240621P00061000 | 2024-05-31 12:00PM EDT | 61.00 | 0.66 | 0.00 | 0.45 | +0.16 | +32.00% | 3 | 105 | 49.37% |
| UPRO240621P00062000 | 2024-05-23 10:32AM EDT | 62.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | - | 5 | 45.17% |
| UPRO240621P00063000 | 2024-05-31 12:15PM EDT | 63.00 | 0.70 | 0.40 | 0.55 | +0.18 | +34.62% | 31 | 29 | 43.70% |
| UPRO240621P00064000 | 2024-05-30 11:19AM EDT | 64.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | 101 | 118 | 41.75% |
| UPRO240621P00065000 | 2024-05-31 3:43PM EDT | 65.00 | 1.04 | 0.65 | 0.80 | -0.21 | -16.80% | 18 | 836 | 40.38% |
| UPRO240621P00065500 | 2024-05-28 9:39AM EDT | 65.50 | 0.65 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 39.99% |
| UPRO240621P00066000 | 2024-05-31 12:20PM EDT | 66.00 | 2.04 | 0.50 | 0.95 | +0.79 | +63.20% | 14 | 27 | 38.43% |
| UPRO240621P00066500 | 2024-05-31 2:42PM EDT | 66.50 | 1.85 | 0.05 | 1.05 | +0.62 | +50.41% | 22 | 1 | 37.67% |
| UPRO240621P00067000 | 2024-05-31 2:42PM EDT | 67.00 | 1.95 | 0.55 | 1.20 | +1.02 | +109.68% | 35 | 8 | 37.62% |
| UPRO240621P00067500 | 2024-05-31 12:09PM EDT | 67.50 | 2.60 | 0.20 | 1.30 | +1.65 | +173.68% | 4 | 2 | 36.50% |
| UPRO240621P00068000 | 2024-05-31 2:12PM EDT | 68.00 | 2.40 | 0.30 | 1.45 | +0.25 | +11.63% | 51 | 13 | 36.01% |
| UPRO240621P00068500 | 2024-05-31 12:21PM EDT | 68.50 | 3.30 | 0.45 | 2.50 | +1.22 | +58.65% | 46 | 3 | 49.27% |
| UPRO240621P00069000 | 2024-05-31 2:51PM EDT | 69.00 | 2.85 | 0.65 | 1.75 | +0.72 | +33.80% | 111 | 203 | 34.38% |
| UPRO240621P00069500 | 2024-05-31 3:55PM EDT | 69.50 | 2.05 | 1.20 | 2.45 | -0.96 | -31.89% | 63 | 212 | 41.50% |
| UPRO240621P00070000 | 2024-05-31 3:45PM EDT | 70.00 | 2.25 | 2.00 | 2.55 | -0.95 | -29.69% | 78 | 818 | 39.31% |
| UPRO240621P00070500 | 2024-05-30 3:24PM EDT | 70.50 | 3.20 | 0.10 | 4.00 | 0.00 | - | 3 | 165 | 56.98% |
| UPRO240621P00071000 | 2024-05-31 9:45AM EDT | 71.00 | 3.20 | 1.90 | 4.60 | +0.55 | +20.75% | 2 | 163 | 61.82% |
| UPRO240621P00071500 | 2024-05-29 12:19PM EDT | 71.50 | 3.10 | 0.70 | 4.90 | 0.00 | - | 6 | 153 | 62.06% |
| UPRO240621P00072000 | 2024-05-29 9:52AM EDT | 72.00 | 3.43 | 1.25 | 5.00 | 0.00 | - | 2 | 177 | 59.13% |
| UPRO240621P00072500 | 2024-05-30 11:15AM EDT | 72.50 | 4.47 | 1.60 | 5.40 | 0.00 | - | 8 | 167 | 60.57% |
| UPRO240621P00073000 | 2024-05-30 2:42PM EDT | 73.00 | 4.39 | 1.65 | 5.50 | 0.00 | - | 1 | 51 | 57.32% |
| UPRO240621P00073500 | 2024-05-23 2:23PM EDT | 73.50 | 4.60 | 2.30 | 5.90 | 0.00 | - | - | 47 | 58.50% |
| UPRO240621P00074000 | 2024-05-23 1:59PM EDT | 74.00 | 4.60 | 2.45 | 6.50 | 0.00 | - | - | 29 | 62.67% |
| UPRO240621P00074500 | 2024-05-23 2:01PM EDT | 74.50 | 5.00 | 2.95 | 6.90 | 0.00 | - | - | 7 | 63.65% |
| UPRO240621P00075000 | 2024-05-31 11:36AM EDT | 75.00 | 7.45 | 3.40 | 7.40 | +3.45 | +86.25% | 4 | 232 | 66.11% |
| UPRO240621P00080000 | 2024-05-30 9:52AM EDT | 80.00 | 10.86 | 7.90 | 11.90 | 0.00 | - | 1 | 1 | 79.35% |
© 2024 Yahoo. All rights reserved.