ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240816C00065000 | 2024-06-28 3:14PM EDT | 65.00 | 13.38 | 11.20 | 15.50 | 0.00 | - | 1 | 1 | 78.71% |
| UPRO240816C00069000 | 2024-06-28 1:55PM EDT | 69.00 | 10.37 | 7.70 | 12.00 | 0.00 | - | 2 | 3 | 68.84% |
| UPRO240816C00071000 | 2024-06-20 1:38PM EDT | 71.00 | 8.18 | 6.10 | 9.00 | 0.00 | - | - | 1 | 50.34% |
| UPRO240816C00072000 | 2024-07-01 11:40AM EDT | 72.00 | 7.00 | 7.20 | 7.40 | -0.50 | -6.67% | 9 | 101 | 40.23% |
| UPRO240816C00073000 | 2024-07-01 11:53AM EDT | 73.00 | 6.29 | 6.20 | 6.60 | +0.19 | +3.11% | 35 | 35 | 38.66% |
| UPRO240816C00074000 | 2024-07-01 10:53AM EDT | 74.00 | 5.20 | 5.70 | 5.90 | -1.20 | -18.75% | 11 | 122 | 37.84% |
| UPRO240816C00075000 | 2024-07-01 12:45PM EDT | 75.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 99 | 83 | 36.71% |
| UPRO240816C00076000 | 2024-07-01 11:37AM EDT | 76.00 | 4.20 | 4.30 | 4.50 | -0.30 | -6.67% | 2 | 32 | 35.27% |
| UPRO240816C00077000 | 2024-07-01 11:38AM EDT | 77.00 | 3.60 | 3.60 | 3.90 | -0.26 | -6.74% | 26 | 31 | 34.42% |
| UPRO240816C00078000 | 2024-07-01 3:55PM EDT | 78.00 | 3.30 | 3.20 | 3.30 | -0.40 | -10.81% | 10 | 27 | 33.20% |
| UPRO240816C00079000 | 2024-07-01 11:06AM EDT | 79.00 | 2.50 | 2.65 | 4.90 | -0.50 | -16.67% | 7 | 5 | 51.75% |
| UPRO240816C00080000 | 2024-07-01 3:25PM EDT | 80.00 | 2.17 | 1.25 | 2.35 | -0.87 | -28.62% | 5 | 47 | 31.85% |
| UPRO240816C00081000 | 2024-07-01 10:51AM EDT | 81.00 | 1.73 | 1.40 | 1.95 | -0.69 | -28.51% | 1 | 1 | 31.25% |
| UPRO240816C00082000 | 2024-06-28 9:53AM EDT | 82.00 | 2.25 | 0.95 | 1.60 | 0.00 | - | 10 | 21 | 30.69% |
| UPRO240816C00083000 | 2024-06-28 10:51AM EDT | 83.00 | 2.08 | 0.20 | 1.30 | 0.00 | - | 3 | 20 | 30.23% |
| UPRO240816C00084000 | 2024-06-25 2:10PM EDT | 84.00 | 1.40 | 0.95 | 1.05 | 0.00 | - | 2 | 3 | 29.86% |
| UPRO240816C00085000 | 2024-07-01 3:25PM EDT | 85.00 | 0.72 | 0.75 | 0.85 | -0.33 | -31.43% | 3 | 23 | 29.66% |
| UPRO240816C00086000 | 2024-06-20 12:25PM EDT | 86.00 | 1.09 | 0.55 | 0.65 | 0.00 | - | - | 2 | 29.00% |
| UPRO240816C00087000 | 2024-07-01 11:12AM EDT | 87.00 | 0.53 | 0.45 | 0.55 | -0.37 | -41.11% | 2 | 44 | 29.44% |
| UPRO240816C00090000 | 2024-06-28 10:05AM EDT | 90.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 4 | 25 | 38.38% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240816P00050000 | 2024-06-27 10:21AM EDT | 50.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 16 | 62.21% |
| UPRO240816P00055000 | 2024-06-25 1:35PM EDT | 55.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 42 | 62.79% |
| UPRO240816P00060000 | 2024-06-27 3:37PM EDT | 60.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | - | 6 | 52.30% |
| UPRO240816P00065000 | 2024-07-01 11:26AM EDT | 65.00 | 0.77 | 0.60 | 0.75 | +0.02 | +2.67% | 3 | 34 | 44.07% |
| UPRO240816P00066000 | 2024-06-28 11:56AM EDT | 66.00 | 0.89 | 0.70 | 0.80 | +0.13 | +17.11% | 2 | 7 | 42.14% |
| UPRO240816P00067000 | 2024-07-01 10:13AM EDT | 67.00 | 1.05 | 0.80 | 0.90 | +0.13 | +14.13% | 5 | 3 | 40.94% |
| UPRO240816P00068000 | 2024-07-01 3:14PM EDT | 68.00 | 0.97 | 0.90 | 1.00 | -0.37 | -27.61% | 21 | 9 | 39.55% |
| UPRO240816P00069000 | 2024-07-01 2:12PM EDT | 69.00 | 1.15 | 1.05 | 1.15 | -0.20 | -14.81% | 2 | 3 | 38.67% |
| UPRO240816P00070000 | 2024-06-28 3:31PM EDT | 70.00 | 1.45 | 1.20 | 1.30 | 0.00 | - | 4 | 6 | 37.53% |
| UPRO240816P00071000 | 2024-06-27 3:17PM EDT | 71.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | - | 5 | 36.16% |
| UPRO240816P00072000 | 2024-07-01 12:05PM EDT | 72.00 | 1.83 | 1.55 | 1.65 | +0.03 | +1.67% | 1 | 5 | 35.11% |
| UPRO240816P00073000 | 2024-06-28 3:33PM EDT | 73.00 | 2.21 | 1.80 | 1.90 | 0.00 | - | 2 | 5 | 34.30% |
| UPRO240816P00074000 | 2024-07-01 1:24PM EDT | 74.00 | 2.23 | 2.05 | 2.15 | -0.02 | -0.89% | 1 | 6 | 33.18% |
| UPRO240816P00075000 | 2024-06-28 3:44PM EDT | 75.00 | 2.53 | 2.35 | 2.45 | 0.00 | - | 1 | 44 | 32.22% |
| UPRO240816P00076000 | 2024-06-28 10:17AM EDT | 76.00 | 2.35 | 2.65 | 2.80 | 0.00 | - | 1 | 2 | 31.36% |
| UPRO240816P00077000 | 2024-07-01 3:57PM EDT | 77.00 | 3.06 | 3.00 | 3.20 | -0.60 | -16.39% | 164 | 239 | 30.57% |
| UPRO240816P00078000 | 2024-07-01 10:36AM EDT | 78.00 | 4.10 | 3.40 | 3.60 | +0.50 | +13.89% | 8 | 7 | 29.37% |
| UPRO240816P00079000 | 2024-07-01 11:08AM EDT | 79.00 | 4.70 | 3.90 | 4.10 | +0.60 | +14.63% | 54 | 22 | 28.63% |
| UPRO240816P00080000 | 2024-07-01 9:49AM EDT | 80.00 | 5.40 | 2.80 | 6.00 | +0.60 | +12.50% | 22 | 82 | 40.54% |
| UPRO240816P00081000 | 2024-06-27 9:50AM EDT | 81.00 | 5.20 | 3.20 | 6.80 | 0.00 | - | - | 21 | 42.07% |
| UPRO240816P00082000 | 2024-06-28 3:45PM EDT | 82.00 | 6.20 | 5.70 | 7.90 | 0.00 | - | 23 | 13 | 46.19% |
| UPRO240816P00083000 | 2024-06-28 10:32AM EDT | 83.00 | 5.40 | 5.90 | 8.40 | 0.00 | - | 1 | 1 | 44.41% |
| UPRO240816P00085000 | 2024-06-24 12:39PM EDT | 85.00 | 8.03 | 6.60 | 10.20 | 0.00 | - | - | 20 | 47.95% |
© 2024 Yahoo. All rights reserved.