UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY191018C000100002019-10-01 9:54AM EDT10.0014.9713.3016.350.00-1731489.06%
UVXY191018C000120002019-10-11 12:52PM EDT12.0013.2210.7514.05--100707.42%
UVXY191018C000130002019-08-08 1:07PM EDT13.0018.2514.5016.200.00--01,034.77%
UVXY191018C000150002019-09-24 12:47PM EDT15.0011.658.3011.200.00-225265.63%
UVXY191018C000170002019-10-04 3:48PM EDT17.009.306.359.200.00-119216.41%
UVXY191018C000180002019-10-11 3:38PM EDT18.006.435.557.85-4.95-43.50%76164.84%
UVXY191018C000190002019-10-11 3:50PM EDT19.005.604.656.60-1.70-23.29%4433103.13%
UVXY191018C000200002019-10-11 4:14PM EDT20.004.753.905.50-3.85-47.83%704658117.97%
UVXY191018C000210002019-10-11 3:33PM EDT21.003.702.964.65-3.70-50.00%445228117.97%
UVXY191018C000215002019-10-11 3:33PM EDT21.502.982.534.20-2.27-43.24%4512114.84%
UVXY191018C000220002019-10-11 4:06PM EDT22.002.802.293.80-2.79-53.76%275426125.20%
UVXY191018C000225002019-10-11 3:48PM EDT22.502.561.913.40-2.16-45.76%116263122.46%
UVXY191018C000230002019-10-11 4:05PM EDT23.002.141.652.60-2.08-48.94%399347103.13%
UVXY191018C000235002019-10-11 3:50PM EDT23.501.881.552.73-2.17-53.58%606409135.55%
UVXY191018C000240002019-10-11 4:00PM EDT24.001.791.502.00-1.71-48.86%1,30410,617125.59%
UVXY191018C000245002019-10-11 4:01PM EDT24.501.381.212.16-1.77-55.31%1,286270142.29%
UVXY191018C000250002019-10-11 4:13PM EDT25.001.301.181.40-1.70-56.67%3,0731,250127.64%
UVXY191018C000255002019-10-11 3:58PM EDT25.501.300.901.24-1.25-49.02%1,738414125.98%
UVXY191018C000260002019-10-11 4:13PM EDT26.000.920.821.15-1.30-57.78%6,2581,916134.18%
UVXY191018C000265002019-10-11 3:59PM EDT26.500.850.721.00-1.15-57.50%1,133661137.11%
UVXY191018C000270002019-10-11 4:02PM EDT27.000.690.610.88-1.05-58.01%3,39011,555139.26%
UVXY191018C000275002019-10-11 4:05PM EDT27.500.590.581.00-0.99-60.00%789528156.05%
UVXY191018C000280002019-10-11 3:59PM EDT28.000.550.390.91-0.96-64.00%1,5742,764153.32%
UVXY191018C000285002019-10-11 3:54PM EDT28.500.480.260.69-0.84-62.69%2,346587144.34%
UVXY191018C000290002019-10-11 4:04PM EDT29.000.400.400.45-0.73-61.86%7652,772148.05%
UVXY191018C000295002019-10-11 3:47PM EDT29.500.400.110.97-0.67-62.62%2,081360171.68%
UVXY191018C000300002019-10-11 3:56PM EDT30.000.340.250.40-0.63-64.95%2,4763,569152.34%
UVXY191018C000305002019-10-11 3:14PM EDT30.500.290.050.43-0.61-67.78%262230147.27%
UVXY191018C000310002019-10-11 4:12PM EDT31.000.270.190.27-0.51-64.56%5841,900153.13%
UVXY191018C000315002019-10-11 3:41PM EDT31.500.230.001.50-0.51-73.91%332592232.81%
UVXY191018C000320002019-10-11 3:47PM EDT32.000.220.150.37-0.43-66.15%187825173.05%
UVXY191018C000325002019-10-11 3:41PM EDT32.500.200.060.47-0.37-64.91%165228181.25%
UVXY191018C000330002019-10-11 3:52PM EDT33.000.160.130.40-0.36-69.23%347772187.89%
UVXY191018C000335002019-10-11 3:25PM EDT33.500.150.050.25-0.35-70.00%218347170.31%
UVXY191018C000340002019-10-11 3:55PM EDT34.000.150.100.25-0.36-70.59%71621182.42%
UVXY191018C000345002019-10-11 12:15PM EDT34.500.150.030.15-0.29-65.91%50105164.84%
UVXY191018C000350002019-10-11 4:13PM EDT35.000.140.100.13-0.25-69.44%4771,527178.13%
UVXY191018C000355002019-10-10 9:46AM EDT35.500.110.020.25-0.17-60.71%644189.84%
UVXY191018C000360002019-10-11 3:28PM EDT36.000.090.030.23-0.21-70.00%155624193.75%
UVXY191018C000365002019-10-11 3:32PM EDT36.500.090.030.22-0.14-60.87%45562197.66%
UVXY191018C000370002019-10-11 12:20PM EDT37.000.120.050.29-0.12-50.00%60398215.63%
UVXY191018C000375002019-10-11 11:55AM EDT37.500.100.000.57-0.10-50.00%6111247.66%
UVXY191018C000380002019-10-11 2:39PM EDT38.000.070.050.36-0.14-66.67%93366235.16%
UVXY191018C000385002019-10-11 3:25PM EDT38.500.080.050.230.00-340222.66%
UVXY191018C000390002019-10-09 3:27PM EDT39.000.080.020.22-0.10-55.56%175270221.09%
UVXY191018C000395002019-10-11 3:41PM EDT39.500.040.010.080.00-1829192.19%
UVXY191018C000400002019-10-11 4:13PM EDT40.000.120.010.32-0.06-46.15%7831,683244.53%
UVXY191018C000405002019-10-09 4:00PM EDT40.500.160.000.200.00-430227.34%
UVXY191018C000410002019-10-10 11:00AM EDT41.000.120.000.170.00-3298225.78%
UVXY191018C000415002019-10-08 3:51PM EDT41.500.250.030.070.00-617212.50%
UVXY191018C000420002019-10-11 1:11PM EDT42.000.030.000.17-0.06-50.00%72312234.38%
UVXY191018C000425002019-10-08 3:48PM EDT42.500.090.000.300.00-134263.28%
UVXY191018C000430002019-10-11 9:45AM EDT43.000.030.000.17-0.07-70.00%44251242.19%
UVXY191018C000435002019-10-11 12:23PM EDT43.500.070.040.350.00-220285.16%
UVXY191018C000440002019-10-08 3:50PM EDT44.000.170.000.380.00-2168288.28%
UVXY191018C000445002019-10-10 3:31PM EDT44.500.090.000.360.00-68289.45%
UVXY191018C000450002019-10-11 3:35PM EDT45.000.030.010.05-0.03-50.00%9538221.88%
UVXY191018C000455002019-10-08 9:52AM EDT45.500.07-0.500.00--5369.92%
UVXY191018C000460002019-10-09 10:57AM EDT46.000.080.000.340.00-1622298.44%
UVXY191018C000470002019-10-11 11:49AM EDT47.000.150.000.12+0.10+200.00%30561259.38%
UVXY191018C000480002019-10-11 3:17PM EDT48.000.040.030.27-0.02-33.33%103213307.03%
UVXY191018C000490002019-10-11 2:21PM EDT49.000.030.030.04-0.02-40.00%120178253.13%
UVXY191018C000500002019-10-11 3:18PM EDT50.000.040.000.06-0.02-33.33%85741254.69%
UVXY191018C000510002019-10-11 10:46AM EDT51.000.020.000.08-0.03-60.00%49252270.31%
UVXY191018C000520002019-10-10 10:36AM EDT52.000.030.000.360.00-4224346.09%
UVXY191018C000530002019-10-09 11:55AM EDT53.000.040.000.080.00-177281.25%
UVXY191018C000540002019-10-04 10:13AM EDT54.000.060.000.250.00-1700338.28%
UVXY191018C000550002019-10-11 12:47PM EDT55.000.040.000.08-0.01-20.00%31,004293.75%
UVXY191018C000560002019-09-27 3:11PM EDT56.000.200.000.050.00-9254281.25%
UVXY191018C000570002019-10-03 3:35PM EDT57.000.060.000.420.00-118388.28%
UVXY191018C000580002019-10-09 12:35PM EDT58.000.030.000.240.00-2120359.38%
UVXY191018C000590002019-10-11 3:56PM EDT59.000.010.000.33-0.02-66.67%1230384.38%
UVXY191018C000600002019-10-11 4:12PM EDT60.000.020.010.030.00-62,651293.75%
UVXY191018C000610002019-10-02 1:36PM EDT61.000.090.000.310.00-178391.41%
UVXY191018C000620002019-10-08 12:29PM EDT62.000.040.060.150.00-21373.44%
UVXY191018C000630002019-10-09 10:03AM EDT63.000.020.000.320.00-28403.91%
UVXY191018C000640002019-10-02 12:08PM EDT64.000.110.000.320.00-3334409.38%
UVXY191018C000650002019-10-08 10:14AM EDT65.000.020.000.320.00-1180414.06%
UVXY191018C000660002019-10-01 12:34PM EDT66.000.040.000.320.00-2101419.53%
UVXY191018C000670002019-08-21 1:23PM EDT67.000.710.001.000.00--0520.31%
UVXY191018C000680002019-09-09 10:52AM EDT68.000.160.030.130.00-13388.28%
UVXY191018C000690002019-10-01 1:18PM EDT69.000.070.030.100.00-12,000382.03%
UVXY191018C000700002019-10-11 4:12PM EDT70.000.020.000.020.00-1325312.50%
UVXY191018C000710002019-09-25 11:26AM EDT71.000.060.010.220.00-120123421.88%
UVXY191018C000720002019-09-10 10:51AM EDT72.000.160.050.070.00-11390.63%
UVXY191018C000730002019-10-09 11:57AM EDT73.000.060.000.230.00-275430.47%
UVXY191018C000740002019-10-02 11:24AM EDT74.000.080.000.100.00-1287390.63%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY191018P000100002019-09-24 3:33PM EDT10.000.040.000.200.00--3420.31%
UVXY191018P000120002019-10-09 2:55PM EDT12.000.010.000.020.00-317243.75%
UVXY191018P000130002019-10-07 2:54PM EDT13.000.010.000.360.00-22347.66%
UVXY191018P000140002019-09-16 10:56AM EDT14.000.020.000.100.00-180245.31%
UVXY191018P000150002019-10-03 2:56PM EDT15.000.010.002.980.00-1579544.92%
UVXY191018P000160002019-10-02 1:55PM EDT16.000.010.000.200.00-5343220.31%
UVXY191018P000170002019-10-11 12:26PM EDT17.000.010.000.020.00-1272134.38%
UVXY191018P000180002019-10-11 9:33AM EDT18.000.020.000.02+0.01+100.00%159803115.63%
UVXY191018P000185002019-10-11 10:14AM EDT18.500.010.000.02-0.03-75.00%7137106.25%
UVXY191018P000190002019-10-11 4:05PM EDT19.000.020.010.03+0.02+200.00%514538107.81%
UVXY191018P000200002019-10-11 3:56PM EDT20.000.030.030.05+0.02+200.00%7271,650100.00%
UVXY191018P000210002019-10-11 4:04PM EDT21.000.120.080.14+0.06+100.00%473730100.78%
UVXY191018P000215002019-10-11 4:00PM EDT21.500.220.050.44+0.17+340.00%475397113.28%
UVXY191018P000220002019-10-11 4:12PM EDT22.000.270.270.33+0.20+153.85%4,5991,242107.81%
UVXY191018P000225002019-10-11 4:07PM EDT22.500.760.140.76+0.29+193.33%1,014561111.72%
UVXY191018P000230002019-10-11 4:05PM EDT23.000.590.420.70+0.38+165.22%1,8931,333107.81%
UVXY191018P000235002019-10-11 3:58PM EDT23.500.830.600.90+0.50+151.52%772367109.18%
UVXY191018P000240002019-10-11 4:09PM EDT24.001.070.801.25+0.79+232.35%2,90010,966115.23%
UVXY191018P000245002019-10-11 3:59PM EDT24.501.370.941.70+0.79+136.21%1,370453119.92%
UVXY191018P000250002019-10-11 3:59PM EDT25.001.701.092.00+0.86+106.17%2,8813,174115.82%
UVXY191018P000255002019-10-11 4:12PM EDT25.501.951.394.00+0.98+98.00%471272190.23%
UVXY191018P000260002019-10-11 4:12PM EDT26.002.321.792.75+0.97+71.85%584890124.71%
UVXY191018P000265002019-10-11 3:59PM EDT26.502.752.053.40+1.27+85.81%150373134.77%
UVXY191018P000270002019-10-11 3:53PM EDT27.002.992.383.80+1.20+67.04%1,8209,368134.96%
UVXY191018P000275002019-10-11 3:53PM EDT27.503.582.794.25+1.38+62.73%2301,123139.84%
UVXY191018P000280002019-10-11 3:44PM EDT28.003.933.204.65+1.54+64.44%9401,002140.82%
UVXY191018P000285002019-10-11 3:27PM EDT28.504.383.555.20+1.50+51.72%191318145.51%
UVXY191018P000290002019-10-11 3:36PM EDT29.004.704.005.70+1.65+54.10%167275152.34%
UVXY191018P000295002019-10-11 3:29PM EDT29.505.654.156.10+2.09+58.71%121293130.08%
UVXY191018P000300002019-10-11 4:11PM EDT30.005.705.106.00+2.18+58.13%256887125.00%
UVXY191018P000305002019-10-10 2:23PM EDT30.505.705.256.900.00-2035137.11%
UVXY191018P000310002019-10-11 3:31PM EDT31.007.035.757.55+2.58+57.98%4244158.20%
UVXY191018P000315002019-10-10 12:29PM EDT31.507.306.258.05+2.40+48.98%1772165.63%
UVXY191018P000320002019-10-11 3:33PM EDT32.008.126.708.40+2.62+47.64%36273153.13%
UVXY191018P000325002019-10-10 3:33PM EDT32.507.556.809.35+1.55+25.83%691165.63%
UVXY191018P000330002019-10-11 2:37PM EDT33.008.677.609.50+2.32+36.54%30308166.41%
UVXY191018P000335002019-10-11 2:36PM EDT33.509.157.7510.70+3.50+61.95%514207.23%
UVXY191018P000340002019-10-11 2:03PM EDT34.009.508.2511.20+2.20+30.14%5123214.06%
UVXY191018P000345002019-10-11 3:54PM EDT34.5010.078.8510.95+2.27+29.10%606695118.75%
UVXY191018P000350002019-10-11 2:17PM EDT35.0010.449.5011.40+2.17+26.24%15394158.59%
UVXY191018P000355002019-10-10 6:11PM EDT35.507.6010.0010.750.00--30.00%
UVXY191018P000360002019-10-09 12:00PM EDT36.0010.9010.1513.55+3.00+37.97%1264260.94%
UVXY191018P000365002019-10-08 2:57PM EDT36.508.8010.7013.900.00-4444258.98%
UVXY191018P000370002019-10-08 3:08PM EDT37.0012.1610.9514.55+3.51+40.58%1143256.25%
UVXY191018P000375002019-10-07 12:07AM EDT37.508.9511.5014.900.00-615252.73%
UVXY191018P000380002019-10-11 11:24AM EDT38.0012.6512.5014.40+2.70+27.14%2080187.50%
UVXY191018P000390002019-10-11 3:15PM EDT39.0014.7813.1016.65+2.93+24.73%5132301.17%
UVXY191018P000395002019-10-11 11:03AM EDT39.5014.7613.5017.20--2-302.54%
UVXY191018P000400002019-10-11 3:54PM EDT40.0015.4214.5016.40+2.42+18.62%18202205.47%
UVXY191018P000410002019-10-03 12:18PM EDT41.0012.8714.4018.400.00-1127168.75%
UVXY191018P000420002019-09-26 2:59PM EDT42.0013.4916.1019.500.00-550319.92%
UVXY191018P000430002019-10-02 1:58PM EDT43.0013.3017.1020.550.00-538334.38%
UVXY191018P000440002019-10-09 2:28PM EDT44.0015.7318.1021.500.00-628339.06%
UVXY191018P000450002019-10-08 3:44PM EDT45.0016.4519.1022.450.00-9110343.36%
UVXY191018P000460002019-10-02 1:59PM EDT46.0017.0020.1023.550.00-179362.11%
UVXY191018P000470002019-10-08 9:59AM EDT47.0018.4621.4024.350.00-1011380.47%
UVXY191018P000480002019-10-02 1:05PM EDT48.0017.8521.9025.300.00-48326.56%
UVXY191018P000490002019-09-25 10:19AM EDT49.0021.7523.0526.600.00-36387.50%
UVXY191018P000500002019-10-11 2:25PM EDT50.0025.1324.1027.50+2.39+10.51%874390.63%
UVXY191018P000510002019-08-21 12:17PM EDT51.0022.9523.7527.950.00-10566.80%
UVXY191018P000520002019-10-02 3:47PM EDT52.0021.9326.4529.300.00-212421.09%
UVXY191018P000530002019-08-26 12:04AM EDT53.0027.5524.7527.500.00--00.00%
UVXY191018P000550002019-09-27 3:07PM EDT55.0027.9528.9532.550.00-212416.02%
UVXY191018P000580002019-10-10 9:50AM EDT58.0030.000.000.000.00-310.00%
UVXY191018P000590002019-10-08 10:00AM EDT59.0030.670.000.000.00--60.00%
UVXY191018P000600002019-10-11 3:13PM EDT60.0035.7234.3536.40+2.79+8.47%50103565.63%
UVXY191018P000610002019-08-23 1:51PM EDT61.0028.4532.4535.750.00-100.00%
UVXY191018P000630002019-08-06 10:57AM EDT63.0029.4033.7035.600.00--1990.00%
UVXY191018P000650002019-09-06 10:25AM EDT65.0036.9038.4042.250.00-340708.20%
UVXY191018P000710002019-08-23 2:39PM EDT71.0037.6541.9545.300.00-700.00%