ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920C00030000 | 2024-05-30 10:30AM EDT | 30.00 | 39.00 | 38.00 | 42.90 | 0.00 | - | 1 | 19 | 83.98% |
| UPRO240920C00035000 | 2024-05-21 11:36AM EDT | 35.00 | 37.40 | 33.00 | 37.90 | 0.00 | - | 2 | 6 | 70.22% |
| UPRO240920C00040000 | 2024-05-20 11:18AM EDT | 40.00 | 32.43 | 28.50 | 33.30 | 0.00 | - | 1 | 13 | 71.53% |
| UPRO240920C00042000 | 2024-05-28 2:13PM EDT | 42.00 | 29.81 | 26.50 | 31.40 | 0.00 | - | 5 | 7 | 67.48% |
| UPRO240920C00043000 | 2024-03-11 9:48AM EDT | 43.00 | 25.10 | 23.80 | 27.90 | 0.00 | - | 1 | 1 | 63.87% |
| UPRO240920C00044000 | 2024-05-22 9:39AM EDT | 44.00 | 29.12 | 24.60 | 29.40 | 0.00 | - | 1 | 7 | 63.45% |
| UPRO240920C00045000 | 2024-05-13 12:26PM EDT | 45.00 | 24.46 | 23.60 | 28.50 | 0.00 | - | 5 | 15 | 61.94% |
| UPRO240920C00046000 | 2024-05-24 11:00AM EDT | 46.00 | 25.92 | 22.60 | 27.50 | 0.00 | - | 1 | 15 | 59.50% |
| UPRO240920C00047000 | 2024-04-26 10:21AM EDT | 47.00 | 18.60 | 23.00 | 27.70 | 0.00 | - | 25 | 26 | 76.05% |
| UPRO240920C00048000 | 2024-05-31 12:59PM EDT | 48.00 | 20.37 | 21.00 | 25.90 | +0.26 | +1.29% | 1 | 104 | 61.11% |
| UPRO240920C00049000 | 2024-04-15 11:04AM EDT | 49.00 | 18.68 | 21.00 | 24.70 | 0.00 | - | 1 | 4 | 64.09% |
| UPRO240920C00050000 | 2024-05-30 10:58AM EDT | 50.00 | 20.05 | 19.00 | 23.80 | 0.00 | - | 7 | 103 | 55.42% |
| UPRO240920C00051000 | 2024-04-22 10:24AM EDT | 51.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPRO240920C00052000 | 2024-05-23 3:11PM EDT | 52.00 | 19.20 | 18.90 | 22.00 | 0.00 | - | 3 | 5 | 63.18% |
| UPRO240920C00053000 | 2024-05-29 9:53AM EDT | 53.00 | 18.57 | 16.50 | 21.00 | 0.00 | - | 1 | 32 | 52.61% |
| UPRO240920C00054000 | 2024-04-18 12:34PM EDT | 54.00 | 12.20 | 16.50 | 20.20 | 0.00 | - | 4 | 5 | 56.76% |
| UPRO240920C00055000 | 2024-05-31 10:14AM EDT | 55.00 | 15.32 | 14.50 | 19.10 | -3.26 | -17.55% | 3 | 94 | 70.80% |
| UPRO240920C00056000 | 2024-05-21 11:42AM EDT | 56.00 | 17.40 | 15.40 | 18.50 | 0.00 | - | 20 | 114 | 57.36% |
| UPRO240920C00057000 | 2024-04-18 2:57PM EDT | 57.00 | 9.50 | 14.00 | 18.40 | 0.00 | - | 1 | 24 | 56.91% |
| UPRO240920C00058000 | 2024-05-15 11:39AM EDT | 58.00 | 15.57 | 12.60 | 17.00 | 0.00 | - | 13 | 42 | 50.59% |
| UPRO240920C00059000 | 2024-05-30 3:49PM EDT | 59.00 | 12.00 | 11.80 | 16.00 | 0.00 | - | 1 | 25 | 66.21% |
| UPRO240920C00060000 | 2024-05-31 12:18PM EDT | 60.00 | 10.25 | 11.50 | 15.50 | -2.95 | -22.35% | 1 | 61 | 51.15% |
| UPRO240920C00061000 | 2024-05-07 10:35AM EDT | 61.00 | 10.30 | 9.50 | 14.20 | 0.00 | - | 14 | 36 | 61.60% |
| UPRO240920C00062000 | 2024-05-31 3:41PM EDT | 62.00 | 10.10 | 11.10 | 12.80 | -0.70 | -6.48% | 5 | 263 | 55.51% |
| UPRO240920C00063000 | 2024-05-17 3:28PM EDT | 63.00 | 11.65 | 8.50 | 10.70 | 0.00 | - | 10 | 153 | 44.29% |
| UPRO240920C00064000 | 2024-05-28 1:52PM EDT | 64.00 | 10.59 | 9.60 | 11.20 | 0.00 | - | 1 | 23 | 52.32% |
| UPRO240920C00065000 | 2024-05-31 12:21PM EDT | 65.00 | 6.90 | 8.90 | 10.50 | -1.40 | -16.87% | 2 | 180 | 51.33% |
| UPRO240920C00066000 | 2024-05-31 10:49AM EDT | 66.00 | 6.70 | 8.00 | 9.90 | -0.60 | -8.22% | 77 | 182 | 50.92% |
| UPRO240920C00070000 | 2024-05-31 3:45PM EDT | 70.00 | 5.10 | 4.50 | 7.50 | +0.14 | +2.82% | 25 | 580 | 48.01% |
| UPRO240920C00075000 | 2024-05-31 12:28PM EDT | 75.00 | 2.23 | 3.20 | 5.00 | -0.47 | -17.41% | 4 | 227 | 44.74% |
| UPRO240920C00080000 | 2024-05-31 3:25PM EDT | 80.00 | 1.34 | 1.60 | 1.80 | -0.16 | -10.67% | 6 | 225 | 32.24% |
| UPRO240920C00085000 | 2024-05-31 3:25PM EDT | 85.00 | 0.64 | 0.75 | 0.90 | -0.06 | -8.57% | 37 | 102 | 31.23% |
| UPRO240920C00090000 | 2024-05-23 12:11PM EDT | 90.00 | 0.65 | 0.20 | 0.50 | 0.00 | - | 2 | 13 | 31.84% |
| UPRO240920C00095000 | 2024-05-17 2:02PM EDT | 95.00 | 0.38 | 0.10 | 0.35 | 0.00 | - | 25 | 32 | 34.03% |
| UPRO240920C00105000 | 2024-03-28 12:53PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 49.76% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920P00030000 | 2024-05-09 2:07PM EDT | 30.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 1 | 103 | 79.30% |
| UPRO240920P00035000 | 2024-05-09 2:34PM EDT | 35.00 | 0.35 | 0.15 | 1.25 | 0.00 | - | 1 | 82 | 84.86% |
| UPRO240920P00040000 | 2024-05-29 2:39PM EDT | 40.00 | 0.48 | 0.20 | 0.60 | 0.00 | - | 2 | 66 | 62.55% |
| UPRO240920P00042000 | 2024-05-23 9:33AM EDT | 42.00 | 0.46 | 0.30 | 0.95 | 0.00 | - | 4 | 47 | 63.92% |
| UPRO240920P00043000 | 2024-05-23 9:35AM EDT | 43.00 | 0.49 | 0.40 | 1.15 | 0.00 | - | 2 | 25 | 64.84% |
| UPRO240920P00044000 | 2024-05-24 2:58PM EDT | 44.00 | 0.59 | 0.45 | 1.20 | 0.00 | - | 2 | 38 | 63.38% |
| UPRO240920P00045000 | 2024-05-24 2:57PM EDT | 45.00 | 0.62 | 0.30 | 0.90 | 0.00 | - | 2 | 87 | 56.23% |
| UPRO240920P00046000 | 2024-05-24 2:56PM EDT | 46.00 | 0.67 | 0.45 | 0.95 | 0.00 | - | 2 | 8 | 56.06% |
| UPRO240920P00047000 | 2024-05-15 11:31AM EDT | 47.00 | 0.78 | 0.50 | 1.05 | 0.00 | - | 2 | 9 | 55.20% |
| UPRO240920P00048000 | 2024-05-15 11:30AM EDT | 48.00 | 0.83 | 0.40 | 1.10 | 0.00 | - | 2 | 7 | 52.44% |
| UPRO240920P00049000 | 2024-05-31 11:41AM EDT | 49.00 | 1.13 | 0.45 | 1.10 | +0.21 | +22.83% | 100 | 402 | 50.64% |
| UPRO240920P00050000 | 2024-05-31 1:46PM EDT | 50.00 | 1.15 | 0.50 | 1.15 | +0.11 | +10.58% | 10 | 133 | 54.30% |
| UPRO240920P00051000 | 2024-05-31 10:48AM EDT | 51.00 | 1.27 | 0.75 | 1.10 | +0.12 | +10.43% | 1 | 9 | 51.20% |
| UPRO240920P00052000 | 2024-05-31 12:27PM EDT | 52.00 | 1.45 | 1.00 | 1.15 | +0.40 | +38.10% | 10 | 9 | 49.56% |
| UPRO240920P00053000 | 2024-05-23 12:25PM EDT | 53.00 | 1.10 | 0.15 | 1.25 | 0.00 | - | 3 | 5 | 48.56% |
| UPRO240920P00054000 | 2024-05-31 12:16PM EDT | 54.00 | 1.65 | 1.20 | 1.35 | -0.50 | -23.26% | 2 | 11 | 47.46% |
| UPRO240920P00055000 | 2024-05-31 11:34AM EDT | 55.00 | 1.40 | 0.65 | 1.45 | -0.30 | -17.65% | 2 | 137 | 46.29% |
| UPRO240920P00056000 | 2024-05-02 11:27AM EDT | 56.00 | 3.90 | 0.70 | 1.55 | 0.00 | - | 1 | 10 | 45.02% |
| UPRO240920P00057000 | 2024-04-15 2:11PM EDT | 57.00 | 4.66 | 1.55 | 1.65 | 0.00 | - | 1 | 15 | 43.70% |
| UPRO240920P00058000 | 2024-05-15 9:35AM EDT | 58.00 | 1.95 | 0.80 | 1.85 | 0.00 | - | 1 | 45 | 43.30% |
| UPRO240920P00059000 | 2024-05-28 2:06PM EDT | 59.00 | 1.85 | 0.90 | 2.00 | 0.00 | - | 1 | 13 | 42.26% |
| UPRO240920P00060000 | 2024-05-31 12:27PM EDT | 60.00 | 2.89 | 1.10 | 2.15 | +0.44 | +17.96% | 2 | 227 | 41.14% |
| UPRO240920P00061000 | 2024-05-20 1:30PM EDT | 61.00 | 2.10 | 2.20 | 2.35 | 0.00 | - | 20 | 50 | 40.32% |
| UPRO240920P00062000 | 2024-05-28 2:30PM EDT | 62.00 | 2.45 | 1.75 | 2.60 | 0.00 | - | 7 | 45 | 39.80% |
| UPRO240920P00063000 | 2024-05-31 11:17AM EDT | 63.00 | 3.54 | 1.75 | 2.80 | +1.09 | +44.49% | 1 | 76 | 38.72% |
| UPRO240920P00064000 | 2024-05-10 11:10AM EDT | 64.00 | 4.00 | 2.05 | 3.00 | 0.00 | - | 2 | 26 | 37.53% |
| UPRO240920P00065000 | 2024-05-24 10:46AM EDT | 65.00 | 3.15 | 3.10 | 3.30 | 0.00 | - | 25 | 342 | 36.94% |
| UPRO240920P00066000 | 2024-05-30 3:58PM EDT | 66.00 | 4.10 | 2.40 | 3.60 | -0.10 | -2.38% | 2 | 98 | 36.18% |
| UPRO240920P00070000 | 2024-05-31 12:21PM EDT | 70.00 | 6.70 | 4.80 | 5.00 | +1.14 | +20.50% | 27 | 406 | 32.89% |
| UPRO240920P00075000 | 2024-05-31 3:42PM EDT | 75.00 | 8.40 | 6.00 | 9.50 | +0.04 | +0.48% | 15 | 460 | 42.60% |
| UPRO240920P00080000 | 2024-05-31 10:02AM EDT | 80.00 | 12.31 | 10.00 | 12.70 | +2.31 | +23.10% | 1 | 11 | 40.31% |
| UPRO240920P00085000 | 2024-03-19 1:45PM EDT | 85.00 | 18.20 | 22.00 | 26.50 | 0.00 | - | 4 | 4 | 93.09% |
© 2024 Yahoo. All rights reserved.