ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO250117C00015000 | 2024-05-21 3:35PM EDT | 15.00 | 57.10 | 57.30 | 58.80 | 0.00 | - | 2 | 112 | 113.18% |
| UPRO250117C00016000 | 2023-05-25 3:44PM EDT | 16.00 | 25.14 | 27.50 | 32.50 | 0.00 | - | 3 | 5 | 0.00% |
| UPRO250117C00017000 | 2023-12-05 11:58AM EDT | 17.00 | 32.37 | 34.00 | 38.50 | 0.00 | - | 7 | 10 | 0.00% |
| UPRO250117C00018000 | 2024-03-15 11:23AM EDT | 18.00 | 47.30 | 45.60 | 49.50 | 0.00 | - | 2 | 3 | 0.00% |
| UPRO250117C00019000 | 2023-11-08 12:25PM EDT | 19.00 | 25.40 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 0.00% |
| UPRO250117C00020000 | 2024-05-14 10:18AM EDT | 20.00 | 48.48 | 50.70 | 55.50 | 0.00 | - | 2 | 124 | 95.21% |
| UPRO250117C00021000 | 2024-03-07 11:24AM EDT | 21.00 | 46.00 | 45.60 | 50.50 | 0.00 | - | 1 | 5 | 0.00% |
| UPRO250117C00022000 | 2024-01-10 11:14AM EDT | 22.00 | 33.20 | 38.50 | 43.50 | 0.00 | - | 3 | 7 | 0.00% |
| UPRO250117C00023000 | 2024-04-08 10:22AM EDT | 23.00 | 46.25 | 42.30 | 46.30 | 0.00 | - | 4 | 6 | 0.00% |
| UPRO250117C00024000 | 2024-02-14 4:51PM EDT | 24.00 | 38.75 | 40.00 | 45.00 | 0.00 | - | 20 | 23 | 0.00% |
| UPRO250117C00025000 | 2024-03-15 3:02PM EDT | 25.00 | 41.50 | 38.80 | 43.00 | 0.00 | - | 1 | 67 | 0.00% |
| UPRO250117C00026000 | 2024-04-15 9:40AM EDT | 26.00 | 41.70 | 42.60 | 46.90 | 0.00 | - | 1 | 31 | 69.34% |
| UPRO250117C00027000 | 2024-05-31 12:23PM EDT | 27.00 | 40.57 | 43.70 | 48.50 | 0.00 | - | 20 | 260 | 74.37% |
| UPRO250117C00028000 | 2024-04-12 2:39PM EDT | 28.00 | 38.43 | 38.60 | 43.50 | 0.00 | - | 15 | 14 | 0.00% |
| UPRO250117C00029000 | 2024-02-12 4:35PM EDT | 29.00 | 35.00 | 37.50 | 42.50 | 0.00 | - | 1 | 10 | 0.00% |
| UPRO250117C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 35.66 | 38.50 | 43.20 | 0.00 | - | 2 | 163 | 69.92% |
| UPRO250117C00031000 | 2023-11-22 10:45AM EDT | 31.00 | 21.10 | 26.30 | 27.10 | 0.00 | - | 6 | 20 | 0.00% |
| UPRO250117C00032000 | 2024-04-22 2:48PM EDT | 32.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO250117C00033000 | 2024-04-22 2:43PM EDT | 33.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO250117C00034000 | 2024-05-20 11:16AM EDT | 34.00 | 39.20 | 37.20 | 42.00 | 0.00 | - | 1 | 33 | 69.14% |
| UPRO250117C00035000 | 2024-06-03 3:39PM EDT | 35.00 | 35.90 | 36.20 | 41.00 | 0.00 | - | 2 | 374 | 66.87% |
| UPRO250117C00036000 | 2024-02-14 10:30AM EDT | 36.00 | 27.99 | 30.40 | 34.50 | 0.00 | - | 2 | 31 | 0.00% |
| UPRO250117C00037000 | 2024-04-26 2:59PM EDT | 37.00 | 29.30 | 33.30 | 38.00 | 0.00 | - | 1 | 37 | 81.10% |
| UPRO250117C00038000 | 2024-03-20 11:58AM EDT | 38.00 | 32.10 | 23.20 | 25.70 | 0.00 | - | 1 | 15 | 0.00% |
| UPRO250117C00039000 | 2024-02-20 1:19PM EDT | 39.00 | 25.23 | 31.50 | 36.00 | 0.00 | - | 2 | 12 | 76.03% |
| UPRO250117C00040000 | 2024-05-31 1:56PM EDT | 40.00 | 27.30 | 31.70 | 36.30 | 0.00 | - | 1 | 553 | 62.01% |
| UPRO250117C00041000 | 2024-05-22 12:46PM EDT | 41.00 | 32.75 | 31.00 | 35.40 | 0.00 | - | 65 | 63 | 62.38% |
| UPRO250117C00042000 | 2024-06-05 3:46PM EDT | 42.00 | 32.60 | 30.00 | 34.50 | 0.00 | - | 2 | 83 | 60.86% |
| UPRO250117C00043000 | 2024-04-12 12:52PM EDT | 43.00 | 26.00 | 25.80 | 29.40 | 0.00 | - | 1 | 35 | 0.00% |
| UPRO250117C00044000 | 2024-03-14 12:13PM EDT | 44.00 | 26.14 | 23.80 | 26.10 | 0.00 | - | 1 | 47 | 0.00% |
| UPRO250117C00045000 | 2024-05-17 10:11AM EDT | 45.00 | 29.00 | 27.20 | 31.70 | 0.00 | - | 1 | 134 | 56.89% |
| UPRO250117C00046000 | 2024-05-21 3:16PM EDT | 46.00 | 28.30 | 27.80 | 30.40 | 0.00 | - | 1 | 57 | 61.01% |
| UPRO250117C00047000 | 2024-06-03 10:15AM EDT | 47.00 | 25.50 | 26.30 | 28.80 | 0.00 | - | 1 | 26 | 53.88% |
| UPRO250117C00048000 | 2024-04-26 11:11AM EDT | 48.00 | 20.10 | 23.80 | 27.80 | 0.00 | - | 2 | 74 | 62.61% |
| UPRO250117C00049000 | 2024-05-22 12:47PM EDT | 49.00 | 26.30 | 25.30 | 26.90 | +0.17 | +0.65% | 1 | 71 | 54.80% |
| UPRO250117C00050000 | 2024-06-07 1:23PM EDT | 50.00 | 26.50 | 24.30 | 26.10 | +1.20 | +4.74% | 2 | 2,719 | 53.61% |
| UPRO250117C00055000 | 2024-06-06 2:09PM EDT | 55.00 | 21.20 | 19.50 | 22.00 | 0.00 | - | 3 | 1,805 | 55.96% |
| UPRO250117C00060000 | 2024-06-07 2:16PM EDT | 60.00 | 17.50 | 17.20 | 18.20 | +1.50 | +9.38% | 1 | 1,595 | 52.20% |
| UPRO250117C00065000 | 2024-06-07 12:46PM EDT | 65.00 | 14.40 | 12.90 | 14.30 | +0.15 | +1.05% | 1 | 836 | 46.89% |
| UPRO250117C00070000 | 2024-06-07 12:51PM EDT | 70.00 | 11.85 | 9.10 | 11.10 | +0.85 | +7.73% | 2 | 625 | 43.84% |
| UPRO250117C00075000 | 2024-06-07 3:27PM EDT | 75.00 | 8.30 | 6.30 | 8.30 | -0.10 | -1.19% | 3 | 243 | 41.06% |
| UPRO250117C00080000 | 2024-06-07 3:56PM EDT | 80.00 | 6.05 | 5.80 | 6.20 | -0.05 | -0.82% | 20 | 878 | 39.70% |
| UPRO250117C00085000 | 2024-05-31 3:25PM EDT | 85.00 | 4.25 | 4.10 | 4.40 | +1.56 | +57.99% | 16 | 147 | 37.98% |
| UPRO250117C00090000 | 2024-06-07 10:46AM EDT | 90.00 | 3.13 | 2.80 | 3.10 | +0.13 | +4.33% | 3 | 192 | 36.93% |
| UPRO250117C00095000 | 2024-06-06 9:34AM EDT | 95.00 | 2.00 | 1.85 | 2.20 | 0.00 | - | 1 | 18 | 36.45% |
| UPRO250117C00100000 | 2024-05-17 1:59PM EDT | 100.00 | 1.35 | 1.25 | 1.75 | 0.00 | - | 5 | 5 | 37.53% |
| UPRO250117C00105000 | 2024-06-06 11:12AM EDT | 105.00 | 0.85 | 0.00 | 1.15 | 0.00 | - | 30 | 333 | 36.44% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO250117P00015000 | 2024-06-07 1:08PM EDT | 15.00 | 0.14 | 0.05 | 0.25 | -0.06 | -30.00% | 2 | 1,149 | 95.70% |
| UPRO250117P00016000 | 2024-06-04 2:09PM EDT | 16.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 22 | 94 | 104.20% |
| UPRO250117P00017000 | 2024-06-04 2:14PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| UPRO250117P00018000 | 2024-06-04 2:17PM EDT | 18.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 23 | 33 | 98.83% |
| UPRO250117P00019000 | 2024-06-04 2:38PM EDT | 19.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 20 | 32 | 96.29% |
| UPRO250117P00020000 | 2024-05-24 12:08PM EDT | 20.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 2 | 143 | 82.32% |
| UPRO250117P00021000 | 2024-06-04 2:47PM EDT | 21.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 14 | 49 | 90.43% |
| UPRO250117P00022000 | 2024-06-06 9:38AM EDT | 22.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 42 | 81.84% |
| UPRO250117P00023000 | 2024-06-04 3:00PM EDT | 23.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 18 | 16 | 86.04% |
| UPRO250117P00024000 | 2024-06-04 3:03PM EDT | 24.00 | 0.43 | 0.15 | 0.55 | 0.00 | - | 16 | 36 | 78.42% |
| UPRO250117P00025000 | 2024-05-28 2:09PM EDT | 25.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 133 | 70.12% |
| UPRO250117P00026000 | 2024-04-16 3:28PM EDT | 26.00 | 0.95 | 0.15 | 0.85 | 0.00 | - | 2 | 33 | 78.32% |
| UPRO250117P00027000 | 2024-06-04 3:34PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| UPRO250117P00028000 | 2024-06-04 3:30PM EDT | 28.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | 2 | 9 | 72.36% |
| UPRO250117P00029000 | 2024-06-04 3:29PM EDT | 29.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 2 | 33 | 71.39% |
| UPRO250117P00030000 | 2024-05-22 10:20AM EDT | 30.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 1 | 160 | 68.36% |
| UPRO250117P00031000 | 2024-06-04 3:26PM EDT | 31.00 | 0.59 | 0.20 | 0.95 | 0.00 | - | 2 | 28 | 68.02% |
| UPRO250117P00032000 | 2024-06-04 3:24PM EDT | 32.00 | 0.65 | 0.25 | 1.00 | 0.00 | - | 2 | 12 | 66.94% |
| UPRO250117P00033000 | 2024-06-04 3:22PM EDT | 33.00 | 0.70 | 0.40 | 1.05 | 0.00 | - | 2 | 41 | 66.92% |
| UPRO250117P00034000 | 2024-06-04 3:20PM EDT | 34.00 | 0.78 | 0.35 | 1.10 | 0.00 | - | 2 | 20 | 64.70% |
| UPRO250117P00035000 | 2024-06-04 3:19PM EDT | 35.00 | 0.80 | 0.40 | 1.10 | 0.00 | - | 3 | 96 | 63.04% |
| UPRO250117P00036000 | 2024-06-04 3:16PM EDT | 36.00 | 0.90 | 0.50 | 1.25 | 0.00 | - | 3 | 30 | 63.23% |
| UPRO250117P00037000 | 2024-06-04 3:15PM EDT | 37.00 | 0.95 | 0.55 | 1.30 | 0.00 | - | 2 | 28 | 61.96% |
| UPRO250117P00038000 | 2024-06-04 3:14PM EDT | 38.00 | 1.02 | 0.60 | 1.35 | 0.00 | - | 2 | 17 | 60.69% |
| UPRO250117P00039000 | 2024-06-04 3:14PM EDT | 39.00 | 1.06 | 0.95 | 1.40 | 0.00 | - | 2 | 17 | 61.62% |
| UPRO250117P00040000 | 2024-06-07 1:34PM EDT | 40.00 | 1.13 | 0.75 | 1.20 | -0.07 | -5.83% | 4 | 143 | 56.69% |
| UPRO250117P00041000 | 2024-05-24 2:36PM EDT | 41.00 | 1.35 | 0.80 | 1.55 | 0.00 | - | 10 | 37 | 57.54% |
| UPRO250117P00042000 | 2024-04-30 3:48PM EDT | 42.00 | 2.33 | 1.20 | 1.95 | 0.00 | - | 1 | 42 | 60.47% |
| UPRO250117P00043000 | 2024-04-30 12:31PM EDT | 43.00 | 2.55 | 1.35 | 2.05 | 0.00 | - | 1 | 17 | 59.81% |
| UPRO250117P00044000 | 2024-04-02 10:20AM EDT | 44.00 | 2.70 | 2.80 | 3.00 | 0.00 | - | 3 | 52 | 69.43% |
| UPRO250117P00045000 | 2024-06-03 12:44PM EDT | 45.00 | 1.75 | 1.20 | 1.90 | 0.00 | - | 2 | 135 | 54.18% |
| UPRO250117P00046000 | 2024-05-21 10:03AM EDT | 46.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| UPRO250117P00047000 | 2024-06-03 3:47PM EDT | 47.00 | 2.00 | 1.55 | 1.95 | 0.00 | - | 1 | 13 | 52.37% |
| UPRO250117P00048000 | 2024-05-31 9:42AM EDT | 48.00 | 2.24 | 1.75 | 1.90 | 0.00 | - | 1 | 200 | 51.17% |
| UPRO250117P00049000 | 2024-05-16 10:07AM EDT | 49.00 | 2.17 | 1.70 | 2.05 | 0.00 | - | 1 | 14 | 51.31% |
| UPRO250117P00050000 | 2024-06-06 2:16PM EDT | 50.00 | 2.10 | 2.00 | 2.15 | 0.00 | - | 1 | 805 | 50.24% |
| UPRO250117P00055000 | 2024-06-05 10:28AM EDT | 55.00 | 3.05 | 2.70 | 2.95 | 0.00 | - | 4 | 97 | 46.70% |
| UPRO250117P00060000 | 2024-06-06 12:28PM EDT | 60.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 5 | 189 | 42.87% |
| UPRO250117P00065000 | 2024-06-05 3:56PM EDT | 65.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 3 | 58 | 40.13% |
| UPRO250117P00070000 | 2024-06-05 3:13PM EDT | 70.00 | 6.88 | 6.70 | 7.00 | 0.00 | - | 5 | 82 | 37.17% |
| UPRO250117P00075000 | 2024-06-05 3:30PM EDT | 75.00 | 9.05 | 8.90 | 9.20 | 0.00 | - | 12 | 60 | 34.64% |
| UPRO250117P00080000 | 2024-06-06 12:29PM EDT | 80.00 | 11.33 | 11.50 | 11.90 | -0.57 | -4.79% | 1 | 5 | 32.26% |
| UPRO250117P00090000 | 2024-03-27 10:02AM EDT | 90.00 | 22.50 | 24.50 | 28.30 | 0.00 | - | 1 | 1 | 64.97% |
| UPRO250117P00105000 | 2024-05-16 2:47PM EDT | 105.00 | 33.70 | 30.00 | 34.90 | 0.00 | - | - | 10 | 46.38% |
© 2024 Yahoo. All rights reserved.