UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY200529C000200002020-05-26 3:34PM EDT20.0014.0012.0516.45-1.15-7.59%5416614.45%
UVXY200529C000250002020-05-26 10:11AM EDT25.008.766.9011.45-1.62-15.61%552430.47%
UVXY200529C000270002020-05-26 3:34PM EDT27.007.005.858.30-4.05-36.65%4321239.45%
UVXY200529C000280002020-05-18 9:49AM EDT28.008.005.457.450.00--10232.42%
UVXY200529C000290002020-05-26 4:03PM EDT29.005.604.606.20-1.15-17.04%36235178.91%
UVXY200529C000300002020-05-26 4:07PM EDT30.004.553.705.20-1.15-20.18%357380155.66%
UVXY200529C000310002020-05-26 3:56PM EDT31.004.203.054.45-0.85-16.83%20132775.00%
UVXY200529C000320002020-05-26 3:58PM EDT32.003.502.863.70-0.80-18.60%216444116.02%
UVXY200529C000325002020-05-26 3:21PM EDT32.502.482.093.35-1.84-42.59%2663698.44%
UVXY200529C000330002020-05-26 3:59PM EDT33.002.801.163.25-1.09-28.02%78841784.77%
UVXY200529C000335002020-05-26 4:01PM EDT33.502.351.512.70-1.20-33.80%1,04371102.05%
UVXY200529C000340002020-05-26 4:00PM EDT34.002.121.682.20-1.24-36.90%1,003273110.84%
UVXY200529C000350002020-05-26 4:12PM EDT35.001.701.501.80-0.96-36.09%2,398666124.81%
UVXY200529C000360002020-05-26 4:14PM EDT36.001.300.891.83-1.15-46.94%1,0391,232132.81%
UVXY200529C000365002020-05-26 4:00PM EDT36.501.270.891.60-1.03-44.78%447377137.01%
UVXY200529C000370002020-05-26 3:58PM EDT37.001.280.601.50-0.72-36.00%443415134.28%
UVXY200529C000375002020-05-26 3:58PM EDT37.501.110.771.66-0.89-44.50%196274157.42%
UVXY200529C000380002020-05-26 3:59PM EDT38.001.000.241.10-0.75-42.86%376486124.61%
UVXY200529C000385002020-05-26 3:54PM EDT38.500.920.251.55-0.76-45.24%2657153.13%
UVXY200529C000390002020-05-26 3:53PM EDT39.000.820.091.27-0.69-45.70%583574143.55%
UVXY200529C000400002020-05-26 4:00PM EDT40.000.670.420.65-0.66-49.62%4,5483,740146.29%
UVXY200529C000410002020-05-26 3:56PM EDT41.000.650.000.95-0.59-47.58%360406154.88%
UVXY200529C000420002020-05-26 3:59PM EDT42.000.540.300.88-0.66-55.00%532498181.45%
UVXY200529C000430002020-05-26 3:55PM EDT43.000.430.000.50-0.52-54.74%295540152.34%
UVXY200529C000440002020-05-26 3:59PM EDT44.000.370.250.84-0.53-58.89%178190203.32%
UVXY200529C000445002020-05-26 3:46PM EDT44.500.330.000.98-0.54-62.07%2062203.13%
UVXY200529C000450002020-05-26 3:54PM EDT45.000.330.210.40-0.44-57.14%594823183.79%
UVXY200529C000455002020-05-26 3:46PM EDT45.500.280.000.90-0.57-67.06%9798209.77%
UVXY200529C000460002020-05-26 3:47PM EDT46.000.260.100.29-0.41-61.19%40154175.39%
UVXY200529C000465002020-05-26 3:58PM EDT46.500.280.160.26-0.52-65.00%831183.59%
UVXY200529C000470002020-05-26 2:40PM EDT47.000.190.000.51-0.41-68.33%20154196.88%
UVXY200529C000475002020-05-26 3:59PM EDT47.500.230.000.89-0.42-64.62%300190231.45%
UVXY200529C000480002020-05-26 4:14PM EDT48.000.180.050.25-0.45-71.43%21101184.77%
UVXY200529C000485002020-05-26 3:45PM EDT48.500.210.050.20-0.37-63.79%1137182.81%
UVXY200529C000490002020-05-26 3:14PM EDT49.000.150.000.39-0.35-70.00%1099204.30%
UVXY200529C000495002020-05-26 1:27PM EDT49.500.150.150.80-0.35-70.00%546256.64%
UVXY200529C000500002020-05-26 4:00PM EDT50.000.170.160.20-0.25-59.52%474684209.77%
UVXY200529C000505002020-05-26 9:49AM EDT50.500.140.000.82-0.57-80.28%144256.84%
UVXY200529C000510002020-05-26 3:34PM EDT51.000.120.000.25-0.38-76.00%4284203.91%
UVXY200529C000515002020-05-22 1:25PM EDT51.500.470.000.950.00-440276.17%
UVXY200529C000520002020-05-26 3:53PM EDT52.000.130.070.15-0.28-68.29%4429207.42%
UVXY200529C000525002020-05-26 3:53PM EDT52.500.120.010.15-0.29-70.73%96109200.78%
UVXY200529C000530002020-05-26 3:55PM EDT53.000.130.000.90-0.23-63.89%4191286.33%
UVXY200529C000535002020-05-26 10:53AM EDT53.500.080.000.90-0.32-80.00%17126290.63%
UVXY200529C000540002020-05-26 3:33PM EDT54.000.090.060.37-0.25-73.53%1133251.56%
UVXY200529C000545002020-05-22 10:07AM EDT54.500.510.000.370.00-119248.05%
UVXY200529C000550002020-05-26 3:59PM EDT55.000.110.080.12-0.20-64.52%21413226.56%
UVXY200529C000555002020-05-26 3:50PM EDT55.500.110.000.37-0.21-65.62%8140255.86%
UVXY200529C000560002020-05-22 1:34PM EDT56.000.340.000.110.00-327213.28%
UVXY200529C000565002020-05-19 12:28PM EDT56.500.460.000.730.00-15301.95%
UVXY200529C000570002020-05-22 12:28PM EDT57.000.330.001.040.00-14360331.64%
UVXY200529C000575002020-05-14 10:12AM EDT57.504.900.000.700.00-1012307.03%
UVXY200529C000580002020-05-26 9:59AM EDT58.000.070.010.13-0.15-68.18%516233.59%
UVXY200529C000590002020-05-26 3:15PM EDT59.000.060.000.34-0.20-76.92%239276.95%
UVXY200529C000600002020-05-26 1:38PM EDT60.000.050.050.11-0.16-76.19%135918251.56%
UVXY200529C000610002020-05-19 3:40PM EDT61.000.550.000.210.00-911267.97%
UVXY200529C000620002020-05-21 2:30PM EDT62.000.250.010.330.00--5296.88%
UVXY200529C000630002020-05-22 1:03PM EDT63.000.210.000.320.00-39300.00%
UVXY200529C000640002020-05-21 11:59AM EDT64.000.250.030.200.00--18290.63%
UVXY200529C000650002020-05-26 11:50AM EDT65.000.050.040.08-0.11-68.75%200168269.53%
UVXY200529C000660002020-05-22 3:52PM EDT66.000.120.000.790.00-5291375.78%
UVXY200529C000670002020-05-22 1:25PM EDT67.000.170.000.840.00-1020387.11%
UVXY200529C000680002020-05-18 3:50PM EDT68.000.300.000.360.00-256257336.33%
UVXY200529C000690002020-05-21 11:46AM EDT69.000.130.000.550.00--22368.36%
UVXY200529C000700002020-05-26 2:42PM EDT70.000.040.040.50-0.07-63.64%1471,729372.66%
UVXY200529C000710002020-05-21 12:12PM EDT71.000.360.000.570.00--1382.42%
UVXY200529C000720002020-05-22 1:57PM EDT72.000.110.000.840.00-1515417.58%
UVXY200529C000730002020-05-18 10:01AM EDT73.000.390.000.560.00-16392.19%
UVXY200529C000740002020-05-18 12:13AM EDT74.001.000.000.790.00--2423.83%
UVXY200529C000750002020-05-26 10:22AM EDT75.000.020.000.88-0.12-85.71%31,612438.67%
UVXY200529C000770002020-05-26 9:36AM EDT77.000.010.000.85-0.10-90.91%11446.48%
UVXY200529C000800002020-05-26 3:15PM EDT80.000.010.010.10-0.08-88.89%324,585337.50%
UVXY200529C000850002020-05-26 10:19AM EDT85.000.010.010.86-0.07-87.50%51,388488.67%
UVXY200529C000900002020-05-26 3:41PM EDT90.000.010.000.02-0.07-87.50%2284312.50%
UVXY200529C000950002020-05-22 2:19PM EDT95.000.050.010.020.00-2146343.75%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY200529P000200002020-05-26 9:52AM EDT20.000.010.000.010.00-1066,211193.75%
UVXY200529P000250002020-05-26 4:09PM EDT25.000.020.010.02-0.03-60.00%439936134.38%
UVXY200529P000260002020-05-26 4:08PM EDT26.000.020.020.03-0.04-66.67%36159129.69%
UVXY200529P000270002020-05-26 3:30PM EDT27.000.060.010.08-0.09-60.00%47276125.78%
UVXY200529P000280002020-05-26 3:52PM EDT28.000.090.000.07-0.13-59.09%1,403842105.47%
UVXY200529P000290002020-05-26 4:00PM EDT29.000.130.100.15-0.16-55.17%1,4191,256116.80%
UVXY200529P000300002020-05-26 4:00PM EDT30.000.260.240.30-0.25-49.02%970929122.66%
UVXY200529P000310002020-05-26 4:09PM EDT31.000.510.400.79-0.27-34.62%546358137.89%
UVXY200529P000320002020-05-26 3:57PM EDT32.000.680.651.05-0.39-36.45%617283135.94%
UVXY200529P000325002020-05-26 4:09PM EDT32.500.950.811.53-0.27-22.13%216156148.05%
UVXY200529P000330002020-05-26 3:57PM EDT33.001.061.001.72-0.44-29.33%763734147.85%
UVXY200529P000335002020-05-26 3:59PM EDT33.501.310.352.06-0.32-19.63%7135121.19%
UVXY200529P000340002020-05-26 3:59PM EDT34.001.531.412.33-0.47-23.50%235569152.54%
UVXY200529P000350002020-05-26 3:59PM EDT35.002.012.003.15-0.29-12.61%467689165.23%
UVXY200529P000360002020-05-26 4:04PM EDT36.003.011.924.05+0.02+0.67%100265152.73%
UVXY200529P000365002020-05-26 2:11PM EDT36.504.302.674.00+1.20+38.71%2076154.88%
UVXY200529P000370002020-05-26 4:04PM EDT37.003.733.204.90+0.03+0.81%57146182.23%
UVXY200529P000375002020-05-26 3:34PM EDT37.504.453.504.45-0.05-1.11%3416151.47%
UVXY200529P000380002020-05-26 3:52PM EDT38.004.503.905.25+0.10+2.27%1874169.53%
UVXY200529P000385002020-05-26 10:16AM EDT38.505.844.305.95+1.05+21.92%716183.40%
UVXY200529P000390002020-05-26 1:45PM EDT39.006.354.906.10+1.20+23.30%11164183.40%
UVXY200529P000400002020-05-26 3:58PM EDT40.005.855.757.15-0.16-2.66%330460197.46%
UVXY200529P000410002020-05-26 10:19AM EDT41.008.186.507.95+1.72+26.63%145194.92%
UVXY200529P000420002020-05-26 3:19PM EDT42.008.656.6510.10+1.30+17.69%2163224.02%
UVXY200529P000430002020-05-26 2:05PM EDT43.0010.197.909.75+1.97+23.97%2154183.40%
UVXY200529P000440002020-05-22 2:52PM EDT44.009.339.1510.400.00-2221190.04%
UVXY200529P000445002020-05-26 9:30AM EDT44.5012.108.0012.45+3.60+42.35%14189.45%
UVXY200529P000450002020-05-26 1:38PM EDT45.0012.0510.4011.50+1.73+16.76%39155223.24%
UVXY200529P000455002020-05-19 2:59PM EDT45.5010.958.7012.950.00-112365.63%
UVXY200529P000460002020-05-26 11:49AM EDT46.0012.859.0513.45+2.13+19.87%732372.85%
UVXY200529P000465002020-05-26 2:05PM EDT46.5013.5910.0014.45+2.24+19.74%112212.11%
UVXY200529P000470002020-05-26 2:32PM EDT47.0013.9510.1014.45+1.55+12.50%215386.72%
UVXY200529P000475002020-05-21 10:39AM EDT47.5013.0010.7514.950.00-14120.31%
UVXY200529P000480002020-05-26 10:19AM EDT48.0014.9111.5015.80+5.14+52.61%427216.41%
UVXY200529P000485002020-05-26 11:17AM EDT48.5015.5011.5015.95+4.50+40.91%212406.64%
UVXY200529P000490002020-05-26 12:37PM EDT49.0015.9012.0016.45+2.05+14.80%14413.09%
UVXY200529P000495002020-05-26 10:45AM EDT49.5016.4112.6516.95+2.41+17.21%1011419.34%
UVXY200529P000500002020-05-26 3:24PM EDT50.0016.4615.2016.55+1.49+9.95%2022269.92%
UVXY200529P000505002020-05-04 10:22AM EDT50.508.7014.1018.250.00--0244.92%
UVXY200529P000510002020-05-18 2:31PM EDT51.0016.6514.5018.450.00-50207.03%
UVXY200529P000515002020-05-22 12:38PM EDT51.5016.2514.6018.950.00-520443.36%
UVXY200529P000525002020-05-15 3:50PM EDT52.5014.9515.6019.950.00-67454.88%
UVXY200529P000530002020-05-22 12:38PM EDT53.0017.6016.2520.450.00-58156.25%
UVXY200529P000535002020-05-21 3:19PM EDT53.5018.5016.6020.950.00--1466.02%
UVXY200529P000550002020-05-20 10:56AM EDT55.0020.2718.5022.450.00-218238.28%
UVXY200529P000565002020-05-07 12:33PM EDT56.5017.7119.9023.950.00--1231.25%
UVXY200529P000575002020-05-19 3:50PM EDT57.5020.6520.9024.950.00--2237.50%
UVXY200529P000580002020-05-13 7:11PM EDT58.0013.6024.3525.450.00--0461.52%
UVXY200529P000600002020-05-22 12:22PM EDT60.0024.0523.5027.450.00-119272.66%
UVXY200529P000650002020-05-19 1:34PM EDT65.0030.5528.5032.450.00--12303.91%
UVXY200529P000700002020-05-26 1:07PM EDT70.0036.9133.5037.45+2.63+7.67%323332.03%
UVXY200529P000800002020-05-18 12:13AM EDT80.0039.9643.2547.950.00--11423.05%
UVXY200529P000850002020-05-04 1:45PM EDT85.0039.0048.5052.450.00-201403.13%
UVXY200529P000900002020-05-18 12:13AM EDT90.0047.9053.5057.450.00--1423.44%