ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240517C00005000 | 2024-03-25 2:59PM EDT | 5.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXU240517C00006000 | 2024-04-09 3:35PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 275 | 731 | 0.00% |
| SPXU240517C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 647 | 3,537 | 0.00% |
| SPXU240517C00008000 | 2024-04-09 1:36PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 1,191 | 0.00% |
| SPXU240517C00009000 | 2024-04-09 2:02PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 271 | 0.00% |
| SPXU240517C00010000 | 2024-04-09 2:14PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 399 | 0.00% |
| SPXU240517C00011000 | 2024-04-05 3:58PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 212 | 0.00% |
| SPXU240517C00012000 | 2024-04-01 11:46AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
| SPXU240517C00030000 | 2024-05-15 12:08PM EDT | 30.00 | 1.95 | 0.98 | 2.28 | -2.65 | -57.61% | 1 | 3 | 114.06% |
| SPXU240517C00031000 | 2024-05-15 12:43PM EDT | 31.00 | 0.87 | 0.70 | 0.93 | -1.18 | -57.56% | 7 | 14 | 46.29% |
| SPXU240517C00031500 | 2024-05-15 2:20PM EDT | 31.50 | 0.38 | 0.38 | 0.43 | -1.23 | -76.40% | 4 | 1 | 29.30% |
| SPXU240517C00032000 | 2024-05-15 1:44PM EDT | 32.00 | 0.20 | 0.17 | 0.20 | -1.10 | -84.62% | 212 | 66 | 29.30% |
| SPXU240517C00032500 | 2024-05-15 1:50PM EDT | 32.50 | 0.10 | 0.08 | 0.10 | -0.51 | -83.61% | 102 | 62 | 32.42% |
| SPXU240517C00033000 | 2024-05-15 1:44PM EDT | 33.00 | 0.05 | 0.03 | 0.05 | -0.34 | -87.18% | 551 | 195 | 35.55% |
| SPXU240517C00033500 | 2024-05-15 10:50AM EDT | 33.50 | 0.05 | 0.01 | 0.04 | -0.22 | -81.48% | 43 | 222 | 42.19% |
| SPXU240517C00034000 | 2024-05-15 2:07PM EDT | 34.00 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 155 | 452 | 47.66% |
| SPXU240517C00034500 | 2024-05-14 3:23PM EDT | 34.50 | 0.09 | 0.01 | 0.03 | 0.00 | - | 123 | 313 | 51.56% |
| SPXU240517C00035000 | 2024-05-15 1:34PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 4 | 328 | 55.47% |
| SPXU240517C00035500 | 2024-05-15 11:22AM EDT | 35.50 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 2 | 125 | 69.53% |
| SPXU240517C00036000 | 2024-05-15 1:23PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 469 | 59.38% |
| SPXU240517C00036500 | 2024-05-14 12:48PM EDT | 36.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 142 | 108.20% |
| SPXU240517C00037000 | 2024-05-10 3:37PM EDT | 37.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 40 | 262 | 81.25% |
| SPXU240517C00037500 | 2024-05-07 12:46PM EDT | 37.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 3 | 121.88% |
| SPXU240517C00038000 | 2024-05-13 1:29PM EDT | 38.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 714 | 95.31% |
| SPXU240517C00038500 | 2024-05-07 2:40PM EDT | 38.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 7 | 136.33% |
| SPXU240517C00039000 | 2024-05-06 2:40PM EDT | 39.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 13 | 92 | 142.97% |
| SPXU240517C00039500 | 2024-05-13 2:58PM EDT | 39.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 16 | 32 | 150.00% |
| SPXU240517C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 115 | 156.25% |
| SPXU240517C00040500 | 2024-04-30 11:31AM EDT | 40.50 | 0.30 | 0.00 | 0.21 | 0.00 | - | 3 | 1 | 162.50% |
| SPXU240517C00041000 | 2024-05-08 1:50PM EDT | 41.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 18 | 169.14% |
| SPXU240517C00041500 | 2024-04-30 11:25AM EDT | 41.50 | 0.24 | 0.00 | 0.21 | 0.00 | - | - | 1 | 175.00% |
| SPXU240517C00042000 | 2024-05-13 3:42PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 134.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240517P00006000 | 2024-04-09 11:51AM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 50.00% |
| SPXU240517P00007000 | 2024-04-09 2:55PM EDT | 7.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 50.00% |
| SPXU240517P00030000 | 2024-05-08 10:41AM EDT | 30.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 4 | 11 | 55.47% |
| SPXU240517P00031000 | 2024-05-15 11:25AM EDT | 31.00 | 0.07 | 0.07 | 0.10 | +0.03 | +75.00% | 19 | 39 | 29.49% |
| SPXU240517P00031500 | 2024-05-15 1:55PM EDT | 31.50 | 0.22 | 0.22 | 0.25 | +0.12 | +120.00% | 84 | 5 | 28.91% |
| SPXU240517P00032000 | 2024-05-15 1:49PM EDT | 32.00 | 0.47 | 0.51 | 0.54 | +0.23 | +95.83% | 89 | 203 | 30.66% |
| SPXU240517P00032500 | 2024-05-14 2:41PM EDT | 32.50 | 0.62 | 0.88 | 0.95 | +0.20 | +47.62% | 1 | 78 | 35.55% |
| SPXU240517P00033000 | 2024-05-15 11:49AM EDT | 33.00 | 1.20 | 1.11 | 1.77 | +0.47 | +64.38% | 1 | 40 | 82.62% |
| SPXU240517P00033500 | 2024-05-15 12:47PM EDT | 33.50 | 1.76 | 1.35 | 2.37 | +1.01 | +134.67% | 30 | 48 | 106.25% |
| SPXU240517P00034000 | 2024-05-14 2:45PM EDT | 34.00 | 2.72 | 1.75 | 2.76 | +1.29 | +90.21% | 1 | 131 | 107.42% |
| SPXU240517P00034500 | 2024-05-03 10:01AM EDT | 34.50 | 0.75 | 2.30 | 3.40 | 0.00 | - | 1 | 2 | 53.13% |
| SPXU240517P00035000 | 2024-05-10 3:49PM EDT | 35.00 | 2.02 | 2.73 | 3.70 | 0.00 | - | 33 | 226 | 122.85% |
| SPXU240517P00035500 | 2024-05-03 1:43PM EDT | 35.50 | 1.34 | 3.30 | 4.35 | 0.00 | - | 3 | 7 | 151.56% |
| SPXU240517P00036000 | 2024-05-14 3:18PM EDT | 36.00 | 3.25 | 3.75 | 4.70 | 0.00 | - | 4 | 69 | 143.36% |
| SPXU240517P00036500 | 2024-05-10 3:55PM EDT | 36.50 | 3.50 | 4.25 | 5.20 | 0.00 | - | 2 | 9 | 152.73% |
| SPXU240517P00037000 | 2024-05-03 9:52AM EDT | 37.00 | 2.50 | 4.80 | 5.70 | 0.00 | - | 1 | 16 | 162.11% |
| SPXU240517P00037500 | 2024-04-26 9:42AM EDT | 37.50 | 2.45 | 5.30 | 6.35 | 0.00 | - | 3 | 0 | 50.00% |
| SPXU240517P00038000 | 2024-04-29 9:40AM EDT | 38.00 | 3.24 | 5.75 | 6.50 | 0.00 | - | 45 | 0 | 145.31% |
| SPXU240517P00038500 | 2024-05-07 12:51PM EDT | 38.50 | 4.97 | 6.30 | 7.25 | 0.00 | - | 1 | 1 | 195.70% |
| SPXU240517P00039000 | 2024-04-29 3:44PM EDT | 39.00 | 3.90 | 6.75 | 7.85 | 0.00 | - | 3 | 16 | 218.36% |
| SPXU240517P00040000 | 2024-04-22 1:37PM EDT | 40.00 | 3.61 | 7.80 | 8.90 | 0.00 | - | 185 | 1 | 121.88% |
| SPXU240517P00040500 | 2024-04-22 9:46AM EDT | 40.50 | 3.70 | 8.45 | 9.50 | 0.00 | - | - | 0 | 175.39% |
© 2024 Yahoo. All rights reserved.