ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO241220C00045000 | 2024-06-03 12:31PM EDT | 45.00 | 26.00 | 27.10 | 31.60 | 0.00 | - | 1 | 1 | 59.69% |
| UPRO241220C00050000 | 2024-05-08 3:03PM EDT | 50.00 | 20.40 | 23.80 | 26.10 | 0.00 | - | 10 | 9 | 55.13% |
| UPRO241220C00051000 | 2024-05-06 12:39PM EDT | 51.00 | 18.85 | 23.30 | 25.30 | 0.00 | - | 2 | 3 | 56.03% |
| UPRO241220C00052000 | 2024-04-29 10:53AM EDT | 52.00 | 17.35 | 20.20 | 23.50 | 0.00 | - | 2 | 3 | 55.52% |
| UPRO241220C00053000 | 2024-04-30 10:54AM EDT | 53.00 | 16.20 | 18.90 | 19.90 | 0.00 | - | - | 0 | 26.37% |
| UPRO241220C00055000 | 2024-05-31 10:14AM EDT | 55.00 | 17.22 | 18.50 | 22.60 | 0.00 | - | 3 | 8 | 63.84% |
| UPRO241220C00056000 | 2024-05-29 9:30AM EDT | 56.00 | 17.80 | 18.40 | 21.50 | 0.00 | - | - | 24 | 50.39% |
| UPRO241220C00057000 | 2024-04-30 1:12PM EDT | 57.00 | 12.45 | 15.60 | 16.50 | 0.00 | - | 1 | 2 | 28.96% |
| UPRO241220C00058000 | 2024-05-01 10:00AM EDT | 58.00 | 10.80 | 14.20 | 18.90 | 0.00 | - | - | 1 | 52.41% |
| UPRO241220C00059000 | 2024-05-15 12:19PM EDT | 59.00 | 16.85 | 16.30 | 18.80 | 0.00 | - | 1 | 0 | 55.74% |
| UPRO241220C00060000 | 2024-06-06 9:30AM EDT | 60.00 | 17.50 | 15.40 | 17.70 | 0.00 | - | 2 | 10 | 52.84% |
| UPRO241220C00061000 | 2024-05-31 10:30AM EDT | 61.00 | 12.60 | 15.10 | 16.90 | 0.00 | - | 1 | 19 | 51.73% |
| UPRO241220C00063000 | 2024-05-21 10:36AM EDT | 63.00 | 14.68 | 14.00 | 15.60 | 0.00 | - | 4 | 5 | 51.07% |
| UPRO241220C00064000 | 2024-06-04 2:27PM EDT | 64.00 | 12.77 | 14.10 | 14.50 | 0.00 | - | 4 | 10 | 48.19% |
| UPRO241220C00065000 | 2024-05-24 3:54PM EDT | 65.00 | 12.50 | 13.20 | 14.00 | 0.00 | - | 10 | 12 | 48.54% |
| UPRO241220C00066000 | 2024-04-25 10:38AM EDT | 66.00 | 6.60 | 11.80 | 13.80 | 0.00 | - | - | 5 | 50.33% |
| UPRO241220C00067000 | 2024-06-05 9:38AM EDT | 67.00 | 11.20 | 10.30 | 12.40 | 0.00 | - | 3 | 4 | 45.84% |
| UPRO241220C00068000 | 2024-06-05 12:36PM EDT | 68.00 | 11.26 | 11.40 | 11.70 | 0.00 | - | 2 | 4 | 44.93% |
| UPRO241220C00069000 | 2024-05-22 11:38AM EDT | 69.00 | 10.73 | 10.40 | 11.20 | 0.00 | - | 10 | 7 | 44.96% |
| UPRO241220C00070000 | 2024-06-06 3:51PM EDT | 70.00 | 11.25 | 8.40 | 10.50 | +0.70 | +6.64% | 1 | 324 | 43.92% |
| UPRO241220C00071000 | 2024-06-07 2:01PM EDT | 71.00 | 10.05 | 9.40 | 9.90 | +0.35 | +3.61% | 1 | 42 | 43.31% |
| UPRO241220C00072000 | 2024-06-07 9:34AM EDT | 72.00 | 8.86 | 9.00 | 9.30 | -0.49 | -5.24% | 2 | 41 | 42.62% |
| UPRO241220C00073000 | 2024-05-21 11:52AM EDT | 73.00 | 8.40 | 8.40 | 8.80 | 0.00 | - | 2 | 5 | 42.33% |
| UPRO241220C00074000 | 2024-05-24 2:59PM EDT | 74.00 | 7.30 | 7.90 | 8.30 | 0.00 | - | 1 | 5 | 41.98% |
| UPRO241220C00075000 | 2024-06-05 1:56PM EDT | 75.00 | 7.85 | 7.40 | 7.70 | +0.39 | +5.23% | 1 | 96 | 41.07% |
| UPRO241220C00080000 | 2024-06-05 2:52PM EDT | 80.00 | 5.28 | 5.20 | 5.40 | 0.00 | - | 22 | 58 | 38.62% |
| UPRO241220C00085000 | 2024-06-05 2:10PM EDT | 85.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 30 | 40 | 37.01% |
| UPRO241220C00090000 | 2024-06-07 2:21PM EDT | 90.00 | 2.45 | 2.30 | 2.45 | +0.94 | +62.25% | 4 | 34 | 35.72% |
| UPRO241220C00095000 | 2024-05-15 2:05PM EDT | 95.00 | 1.70 | 1.50 | 1.90 | 0.00 | - | - | 3 | 36.98% |
| UPRO241220C00100000 | 2024-06-06 2:50PM EDT | 100.00 | 1.05 | 0.95 | 1.05 | +0.05 | +5.00% | 1 | 1 | 34.47% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO241220P00030000 | 2024-06-04 9:30AM EDT | 30.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 1 | 11 | 69.92% |
| UPRO241220P00035000 | 2024-06-04 2:35PM EDT | 35.00 | 0.55 | 0.45 | 0.75 | -0.10 | -15.38% | 1 | 27 | 64.11% |
| UPRO241220P00040000 | 2024-06-06 10:22AM EDT | 40.00 | 0.75 | 0.65 | 0.95 | 0.00 | - | 2 | 35 | 57.67% |
| UPRO241220P00045000 | 2024-06-06 9:44AM EDT | 45.00 | 1.18 | 1.10 | 1.35 | -0.07 | -5.60% | 1 | 54 | 53.98% |
| UPRO241220P00050000 | 2024-06-06 12:09PM EDT | 50.00 | 1.78 | 1.70 | 1.80 | 0.00 | - | 23 | 71 | 50.45% |
| UPRO241220P00051000 | 2024-05-23 12:02PM EDT | 51.00 | 2.10 | 1.85 | 1.95 | 0.00 | - | - | 1 | 49.88% |
| UPRO241220P00053000 | 2024-05-30 9:52AM EDT | 53.00 | 2.79 | 2.10 | 2.25 | 0.00 | - | 1 | 5 | 48.54% |
| UPRO241220P00055000 | 2024-06-06 9:35AM EDT | 55.00 | 2.48 | 2.40 | 2.55 | 0.00 | - | 1 | 16 | 46.94% |
| UPRO241220P00056000 | 2024-05-22 10:35AM EDT | 56.00 | 2.91 | 2.55 | 2.70 | 0.00 | - | - | 1 | 46.06% |
| UPRO241220P00057000 | 2024-05-01 3:32PM EDT | 57.00 | 5.70 | 3.20 | 3.50 | 0.00 | - | - | 3 | 49.61% |
| UPRO241220P00059000 | 2024-06-07 1:57PM EDT | 59.00 | 3.10 | 3.10 | 3.30 | -0.94 | -23.27% | 1 | 3 | 44.12% |
| UPRO241220P00060000 | 2024-06-07 1:21PM EDT | 60.00 | 3.30 | 3.30 | 3.50 | -0.34 | -9.34% | 383 | 10 | 43.34% |
| UPRO241220P00061000 | 2024-06-03 12:29PM EDT | 61.00 | 4.61 | 3.50 | 3.70 | 0.00 | - | 2 | 6 | 42.49% |
| UPRO241220P00062000 | 2024-05-22 2:53PM EDT | 62.00 | 4.50 | 3.80 | 4.00 | 0.00 | - | 1 | 3 | 42.19% |
| UPRO241220P00063000 | 2024-05-31 10:23AM EDT | 63.00 | 5.40 | 4.00 | 4.20 | 0.00 | - | 1 | 6 | 41.22% |
| UPRO241220P00064000 | 2024-06-07 9:44AM EDT | 64.00 | 4.60 | 4.30 | 4.50 | -0.58 | -11.20% | 1 | 2 | 40.75% |
| UPRO241220P00065000 | 2024-06-05 1:45PM EDT | 65.00 | 4.83 | 4.50 | 4.80 | 0.00 | - | 9 | 19 | 40.20% |
| UPRO241220P00066000 | 2024-06-03 9:39AM EDT | 66.00 | 5.53 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 39.58% |
| UPRO241220P00067000 | 2024-05-31 12:17PM EDT | 67.00 | 7.41 | 4.10 | 5.40 | 0.00 | - | 1 | 7 | 38.87% |
| UPRO241220P00068000 | 2024-06-05 1:44PM EDT | 68.00 | 5.70 | 5.50 | 5.70 | 0.00 | - | 10 | 6 | 38.10% |
| UPRO241220P00069000 | 2024-06-05 3:13PM EDT | 69.00 | 6.01 | 5.80 | 6.10 | 0.00 | - | 4 | 13 | 37.74% |
| UPRO241220P00070000 | 2024-06-05 1:35PM EDT | 70.00 | 6.53 | 6.20 | 6.50 | 0.00 | - | 1 | 8 | 37.29% |
| UPRO241220P00071000 | 2024-06-03 2:12PM EDT | 71.00 | 8.05 | 6.50 | 6.90 | 0.00 | - | 3 | 13 | 36.76% |
| UPRO241220P00072000 | 2024-05-21 3:35PM EDT | 72.00 | 7.60 | 7.00 | 7.30 | 0.00 | - | - | 11 | 36.13% |
| UPRO241220P00075000 | 2024-06-06 9:49AM EDT | 75.00 | 8.32 | 8.30 | 8.60 | 0.00 | - | 1 | 22 | 34.20% |
| UPRO241220P00080000 | 2024-06-05 10:34AM EDT | 80.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.