ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116C00020000 | 2024-05-24 10:55AM EDT | 20.00 | 51.70 | 48.50 | 53.00 | 0.00 | - | 1 | 88 | 60.01% |
| UPRO260116C00025000 | 2024-05-31 12:23PM EDT | 25.00 | 43.60 | 44.00 | 49.00 | -4.70 | -9.73% | 5 | 37 | 60.89% |
| UPRO260116C00030000 | 2024-05-31 12:23PM EDT | 30.00 | 39.58 | 40.00 | 45.00 | -4.60 | -10.41% | 15 | 35 | 60.58% |
| UPRO260116C00035000 | 2024-04-30 12:16PM EDT | 35.00 | 32.90 | 35.00 | 39.70 | 0.00 | - | 8 | 28 | 50.24% |
| UPRO260116C00036000 | 2024-02-12 3:01PM EDT | 36.00 | 32.60 | 34.80 | 38.50 | 0.00 | - | 1 | 2 | 50.73% |
| UPRO260116C00037000 | 2024-04-23 1:58PM EDT | 37.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 62 | 34 | 0.00% |
| UPRO260116C00038000 | 2023-10-12 11:18AM EDT | 38.00 | 16.00 | 13.50 | 18.40 | 0.00 | - | 1 | 7 | 0.00% |
| UPRO260116C00039000 | 2024-04-18 2:15PM EDT | 39.00 | 28.28 | 34.50 | 38.20 | 0.00 | - | 2 | 17 | 61.52% |
| UPRO260116C00040000 | 2024-05-28 2:30PM EDT | 40.00 | 35.80 | 32.50 | 37.50 | 0.00 | - | 3 | 64 | 57.76% |
| UPRO260116C00041000 | 2024-05-15 12:06PM EDT | 41.00 | 35.29 | 32.00 | 37.00 | 0.00 | - | 1 | 28 | 58.51% |
| UPRO260116C00042000 | 2024-04-24 12:55PM EDT | 42.00 | 27.15 | 32.00 | 37.00 | 0.00 | - | 2 | 8 | 61.58% |
| UPRO260116C00043000 | 2024-05-24 10:19AM EDT | 43.00 | 33.40 | 30.50 | 35.50 | 0.00 | - | 6 | 17 | 57.30% |
| UPRO260116C00044000 | 2024-04-12 12:31PM EDT | 44.00 | 29.00 | 28.50 | 33.50 | 0.00 | - | 1 | 2 | 50.76% |
| UPRO260116C00045000 | 2024-05-15 9:36AM EDT | 45.00 | 31.60 | 29.00 | 34.00 | 0.00 | - | 2 | 125 | 56.02% |
| UPRO260116C00046000 | 2024-01-02 11:46AM EDT | 46.00 | 18.86 | 21.90 | 22.30 | 0.00 | - | 2 | 1 | 0.00% |
| UPRO260116C00047000 | 2024-01-26 3:37PM EDT | 47.00 | 21.27 | 26.40 | 27.00 | 0.00 | - | 1 | 1 | 41.30% |
| UPRO260116C00048000 | 2024-04-26 10:28AM EDT | 48.00 | 24.60 | 28.80 | 32.50 | 0.00 | - | 2 | 7 | 59.77% |
| UPRO260116C00049000 | 2024-04-15 10:23AM EDT | 49.00 | 26.38 | 27.60 | 29.90 | 0.00 | - | 17 | 14 | 54.28% |
| UPRO260116C00050000 | 2024-05-28 12:40PM EDT | 50.00 | 29.52 | 25.50 | 30.50 | 0.00 | - | 1 | 110 | 53.53% |
| UPRO260116C00051000 | 2024-05-28 12:29PM EDT | 51.00 | 28.85 | 25.00 | 30.00 | 0.00 | - | 2 | 30 | 53.75% |
| UPRO260116C00052000 | 2024-05-10 9:37AM EDT | 52.00 | 26.00 | 25.20 | 27.50 | 0.00 | - | 8 | 16 | 51.44% |
| UPRO260116C00053000 | 2024-05-10 10:25AM EDT | 53.00 | 24.75 | 23.70 | 28.50 | 0.00 | - | 2 | 10 | 52.54% |
| UPRO260116C00054000 | 2024-05-08 9:30AM EDT | 54.00 | 22.86 | 23.30 | 27.10 | 0.00 | - | 20 | 103 | 51.18% |
| UPRO260116C00055000 | 2024-05-02 11:45AM EDT | 55.00 | 19.30 | 22.50 | 26.80 | 0.00 | - | 4 | 18 | 51.09% |
| UPRO260116C00056000 | 2024-05-29 3:54PM EDT | 56.00 | 24.20 | 21.50 | 26.50 | 0.00 | - | 1 | 96 | 50.61% |
| UPRO260116C00060000 | 2024-05-28 12:40PM EDT | 60.00 | 23.07 | 21.30 | 23.80 | 0.00 | - | 2 | 175 | 52.27% |
| UPRO260116C00065000 | 2024-05-31 12:43PM EDT | 65.00 | 16.70 | 17.20 | 19.80 | -1.30 | -7.22% | 1 | 582 | 50.52% |
| UPRO260116C00070000 | 2024-05-31 3:53PM EDT | 70.00 | 16.00 | 14.60 | 18.30 | +0.60 | +3.90% | 26 | 218 | 51.95% |
| UPRO260116C00075000 | 2024-05-17 3:52PM EDT | 75.00 | 15.20 | 13.40 | 14.10 | 0.00 | - | 1 | 100 | 44.98% |
| UPRO260116C00080000 | 2024-05-31 12:22PM EDT | 80.00 | 10.00 | 11.20 | 12.00 | -1.30 | -11.50% | 13 | 844 | 43.62% |
| UPRO260116C00085000 | 2024-05-29 3:26PM EDT | 85.00 | 10.08 | 9.50 | 10.10 | 0.00 | - | 36 | 216 | 42.29% |
| UPRO260116C00090000 | 2024-05-30 11:53AM EDT | 90.00 | 7.78 | 7.90 | 10.40 | 0.00 | - | 1 | 401 | 46.66% |
| UPRO260116C00095000 | 2024-05-28 3:58PM EDT | 95.00 | 7.60 | 6.60 | 7.10 | 0.00 | - | 1 | 287 | 40.32% |
| UPRO260116C00100000 | 2024-05-30 11:53AM EDT | 100.00 | 5.30 | 5.40 | 5.90 | 0.00 | - | 3 | 108 | 39.48% |
| UPRO260116C00105000 | 2024-05-31 3:11PM EDT | 105.00 | 4.20 | 4.40 | 4.90 | -0.19 | -4.33% | 2 | 33 | 38.79% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116P00020000 | 2024-05-16 3:07PM EDT | 20.00 | 1.00 | 0.35 | 2.25 | 0.00 | - | 3 | 76 | 72.51% |
| UPRO260116P00025000 | 2024-05-23 10:11AM EDT | 25.00 | 1.00 | 0.65 | 2.75 | 0.00 | - | 1 | 51 | 65.22% |
| UPRO260116P00030000 | 2024-05-30 2:15PM EDT | 30.00 | 2.19 | 1.85 | 2.95 | 0.00 | - | 1 | 56 | 61.21% |
| UPRO260116P00035000 | 2024-05-31 12:06PM EDT | 35.00 | 3.20 | 2.65 | 4.00 | +0.10 | +3.23% | 1 | 17 | 58.28% |
| UPRO260116P00036000 | 2024-04-16 3:54PM EDT | 36.00 | 4.50 | 2.00 | 4.40 | 0.00 | - | 6 | 46 | 55.62% |
| UPRO260116P00037000 | 2024-05-09 3:46PM EDT | 37.00 | 3.56 | 3.10 | 3.50 | 0.00 | - | 8 | 9 | 54.46% |
| UPRO260116P00038000 | 2024-02-26 12:41PM EDT | 38.00 | 4.48 | 3.70 | 4.30 | 0.00 | - | 1 | 14 | 56.87% |
| UPRO260116P00039000 | 2024-04-25 9:48AM EDT | 39.00 | 5.00 | 3.40 | 3.80 | 0.00 | - | 10 | 11 | 52.77% |
| UPRO260116P00040000 | 2024-05-30 10:21AM EDT | 40.00 | 3.95 | 3.70 | 4.10 | 0.00 | - | 10 | 41 | 52.76% |
| UPRO260116P00041000 | 2024-02-26 4:30PM EDT | 41.00 | 5.16 | 4.60 | 4.90 | 0.00 | - | 2 | 10 | 55.57% |
| UPRO260116P00042000 | 2024-01-22 12:54PM EDT | 42.00 | 6.49 | 5.80 | 6.20 | 0.00 | - | - | 2 | 60.01% |
| UPRO260116P00043000 | 2024-03-06 4:29PM EDT | 43.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | 1 | 9 | 56.47% |
| UPRO260116P00044000 | 2023-12-21 12:46PM EDT | 44.00 | 9.00 | 7.00 | 7.40 | 0.00 | - | 7 | 3 | 61.85% |
| UPRO260116P00045000 | 2024-05-28 3:38PM EDT | 45.00 | 4.90 | 4.70 | 5.20 | 0.00 | - | 1 | 16 | 50.87% |
| UPRO260116P00046000 | 2024-05-13 9:30AM EDT | 46.00 | 5.80 | 5.00 | 5.40 | 0.00 | - | 1 | 13 | 50.12% |
| UPRO260116P00047000 | 2024-05-28 3:51PM EDT | 47.00 | 5.34 | 5.20 | 5.70 | 0.00 | - | 1 | 21 | 49.81% |
| UPRO260116P00048000 | 2024-01-19 10:34AM EDT | 48.00 | 9.24 | 7.40 | 7.80 | 0.00 | - | 7 | 7 | 56.16% |
| UPRO260116P00049000 | 2024-05-03 12:53PM EDT | 49.00 | 7.13 | 5.70 | 6.20 | 0.00 | - | 1 | 7 | 48.65% |
| UPRO260116P00050000 | 2024-05-28 3:59PM EDT | 50.00 | 6.27 | 6.00 | 6.40 | 0.00 | - | 12 | 39 | 47.83% |
| UPRO260116P00051000 | 2024-05-16 9:50AM EDT | 51.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 1 | 0 | 47.41% |
| UPRO260116P00052000 | 2024-04-11 2:26PM EDT | 52.00 | 7.99 | 7.10 | 7.40 | 0.00 | - | 100 | 127 | 48.50% |
| UPRO260116P00053000 | 2024-03-04 10:38AM EDT | 53.00 | 8.40 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 50.04% |
| UPRO260116P00054000 | 2024-03-04 10:38AM EDT | 54.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 50.38% |
| UPRO260116P00055000 | 2024-05-23 1:37PM EDT | 55.00 | 7.60 | 7.40 | 7.90 | 0.00 | - | 1 | 68 | 45.46% |
| UPRO260116P00056000 | 2024-02-23 4:37PM EDT | 56.00 | 9.67 | 9.00 | 9.30 | 0.00 | - | 1 | 3 | 48.79% |
| UPRO260116P00060000 | 2024-05-29 10:27AM EDT | 60.00 | 9.70 | 9.00 | 9.40 | +0.37 | +3.97% | 1 | 104 | 42.54% |
| UPRO260116P00065000 | 2024-05-30 3:38PM EDT | 65.00 | 11.40 | 10.80 | 11.20 | 0.00 | - | 1 | 17 | 40.06% |
| UPRO260116P00070000 | 2024-05-31 11:04AM EDT | 70.00 | 13.49 | 11.00 | 13.30 | -0.01 | -0.07% | 23 | 66 | 37.88% |
| UPRO260116P00075000 | 2024-05-31 11:07AM EDT | 75.00 | 16.23 | 13.00 | 15.60 | +1.15 | +7.63% | 10 | 23 | 35.61% |
| UPRO260116P00080000 | 2024-04-12 10:45AM EDT | 80.00 | 21.41 | 19.20 | 21.20 | 0.00 | - | 2 | 16 | 41.90% |
| UPRO260116P00085000 | 2024-05-22 11:38AM EDT | 85.00 | 20.30 | 18.50 | 21.20 | 0.00 | - | 1 | 9 | 31.72% |
| UPRO260116P00090000 | 2024-05-16 11:36AM EDT | 90.00 | 23.60 | 22.00 | 24.60 | 0.00 | - | 1 | 9 | 30.30% |
| UPRO260116P00095000 | 2024-05-16 11:34AM EDT | 95.00 | 26.90 | 25.00 | 30.00 | 0.00 | - | 1 | 10 | 34.52% |
| UPRO260116P00100000 | 2024-05-15 3:57PM EDT | 100.00 | 30.80 | 29.00 | 34.00 | 0.00 | - | 2 | 2 | 33.98% |
© 2024 Yahoo. All rights reserved.