ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116C00003000 | 2024-05-07 10:59AM EDT | 3.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BITO260116C00004000 | 2023-12-27 12:55PM EDT | 4.00 | 16.00 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| BITO260116C00005000 | 2024-05-01 9:48AM EDT | 5.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BITO260116C00006000 | 2024-03-28 3:34PM EDT | 6.00 | 26.30 | 19.50 | 24.00 | 0.00 | - | 4 | 2 | 113.09% |
| BITO260116C00008000 | 2024-05-01 9:48AM EDT | 8.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BITO260116C00009000 | 2024-04-30 3:56PM EDT | 9.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1,040 | 62 | 0.00% |
| BITO260116C00010000 | 2024-05-16 3:56PM EDT | 10.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| BITO260116C00011000 | 2024-05-10 11:39AM EDT | 11.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| BITO260116C00012000 | 2024-05-15 9:58AM EDT | 12.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BITO260116C00013000 | 2024-05-07 9:47AM EDT | 13.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 19 | 184 | 0.00% |
| BITO260116C00014000 | 2024-05-01 3:34PM EDT | 14.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 0.00% |
| BITO260116C00015000 | 2024-05-16 9:52AM EDT | 15.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 690 | 0.00% |
| BITO260116C00016000 | 2024-05-15 3:11PM EDT | 16.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 25 | 678 | 0.00% |
| BITO260116C00017000 | 2024-05-16 2:15PM EDT | 17.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 0.00% |
| BITO260116C00018000 | 2024-05-16 3:01PM EDT | 18.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 28 | 4,958 | 0.00% |
| BITO260116C00019000 | 2024-05-16 3:17PM EDT | 19.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 534 | 0.00% |
| BITO260116C00020000 | 2024-05-16 3:50PM EDT | 20.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 65 | 14,952 | 0.00% |
| BITO260116C00021000 | 2024-05-15 9:35AM EDT | 21.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,909 | 0.00% |
| BITO260116C00022000 | 2024-05-14 10:50AM EDT | 22.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,341 | 0.00% |
| BITO260116C00023000 | 2024-05-10 10:50AM EDT | 23.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,553 | 0.00% |
| BITO260116C00024000 | 2024-05-16 3:56PM EDT | 24.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 465 | 0.00% |
| BITO260116C00025000 | 2024-05-16 3:56PM EDT | 25.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 56 | 12,993 | 0.00% |
| BITO260116C00026000 | 2024-05-16 3:55PM EDT | 26.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 42 | 527 | 0.00% |
| BITO260116C00027000 | 2024-05-16 3:52PM EDT | 27.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 15 | 3,107 | 0.39% |
| BITO260116C00028000 | 2024-05-16 3:52PM EDT | 28.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 21 | 815 | 1.56% |
| BITO260116C00029000 | 2024-05-16 2:15PM EDT | 29.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 323 | 1.56% |
| BITO260116C00030000 | 2024-05-16 3:48PM EDT | 30.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 190 | 21,220 | 3.13% |
| BITO260116C00031000 | 2024-05-16 1:17PM EDT | 31.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,497 | 3.13% |
| BITO260116C00032000 | 2024-05-16 3:39PM EDT | 32.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 3.13% |
| BITO260116C00033000 | 2024-05-15 1:43PM EDT | 33.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 31 | 324 | 3.13% |
| BITO260116C00034000 | 2024-05-15 1:34PM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 365 | 6.25% |
| BITO260116C00035000 | 2024-05-16 3:27PM EDT | 35.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 252 | 21,776 | 6.25% |
| BITO260116C00036000 | 2024-05-13 1:21PM EDT | 36.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,119 | 6.25% |
| BITO260116C00037000 | 2024-05-15 1:36PM EDT | 37.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| BITO260116C00038000 | 2024-05-10 1:32PM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 1,565 | 6.25% |
| BITO260116C00039000 | 2024-05-15 9:43AM EDT | 39.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| BITO260116C00040000 | 2024-05-16 3:48PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 1,698 | 6.25% |
| BITO260116C00041000 | 2024-04-19 9:59AM EDT | 41.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |
| BITO260116C00042000 | 2024-05-15 1:15PM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 904 | 6.25% |
| BITO260116C00043000 | 2024-05-16 9:56AM EDT | 43.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 6.25% |
| BITO260116C00044000 | 2024-05-14 1:29PM EDT | 44.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| BITO260116C00045000 | 2024-05-16 11:47AM EDT | 45.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 3,845 | 12.50% |
| BITO260116C00046000 | 2024-05-09 12:15PM EDT | 46.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| BITO260116C00047000 | 2024-05-03 9:48AM EDT | 47.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 12.50% |
| BITO260116C00048000 | 2024-05-02 11:59AM EDT | 48.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 12.50% |
| BITO260116C00049000 | 2024-05-01 11:42AM EDT | 49.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| BITO260116C00050000 | 2024-05-16 2:52PM EDT | 50.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 449 | 6,365 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116P00003000 | 2024-05-08 3:53PM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 50.00% |
| BITO260116P00004000 | 2024-03-19 1:53PM EDT | 4.00 | 0.50 | 0.02 | 0.77 | 0.00 | - | 1 | 7 | 101.95% |
| BITO260116P00005000 | 2023-10-25 9:45AM EDT | 5.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BITO260116P00006000 | 2024-05-06 9:30AM EDT | 6.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| BITO260116P00007000 | 2024-04-11 9:30AM EDT | 7.00 | 0.75 | 0.15 | 1.15 | 0.00 | - | 1 | 22 | 81.79% |
| BITO260116P00008000 | 2024-05-09 3:55PM EDT | 8.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| BITO260116P00009000 | 2024-05-07 11:50AM EDT | 9.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| BITO260116P00010000 | 2024-05-15 11:52AM EDT | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| BITO260116P00011000 | 2024-03-18 10:37AM EDT | 11.00 | 2.40 | 1.00 | 2.75 | 0.00 | - | 1 | 5 | 81.54% |
| BITO260116P00012000 | 2024-05-13 10:24AM EDT | 12.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 40 | 263 | 12.50% |
| BITO260116P00013000 | 2024-05-02 10:21AM EDT | 13.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 12.50% |
| BITO260116P00014000 | 2024-04-08 3:40PM EDT | 14.00 | 3.37 | 2.00 | 5.85 | 0.00 | - | 10 | 11 | 92.26% |
| BITO260116P00015000 | 2024-05-13 2:20PM EDT | 15.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 12.50% |
| BITO260116P00016000 | 2024-05-13 2:14PM EDT | 16.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 883 | 12.50% |
| BITO260116P00017000 | 2024-05-14 12:58PM EDT | 17.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| BITO260116P00018000 | 2024-05-16 12:45PM EDT | 18.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 6.25% |
| BITO260116P00019000 | 2024-05-09 1:42PM EDT | 19.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 2 | 832 | 6.25% |
| BITO260116P00020000 | 2024-05-15 1:43PM EDT | 20.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,963 | 6.25% |
| BITO260116P00021000 | 2024-05-10 2:54PM EDT | 21.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,714 | 3.13% |
| BITO260116P00022000 | 2024-05-01 11:52AM EDT | 22.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| BITO260116P00023000 | 2024-05-10 3:23PM EDT | 23.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 12 | 237 | 3.13% |
| BITO260116P00024000 | 2024-05-09 9:47AM EDT | 24.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,674 | 1.56% |
| BITO260116P00025000 | 2024-05-16 11:23AM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 1.56% |
| BITO260116P00026000 | 2024-05-16 2:13PM EDT | 26.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.39% |
| BITO260116P00027000 | 2024-05-15 3:37PM EDT | 27.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BITO260116P00028000 | 2024-05-13 10:03AM EDT | 28.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| BITO260116P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 14.40 | 13.35 | 16.80 | 0.00 | - | 2 | 3 | 103.69% |
| BITO260116P00030000 | 2024-05-14 3:53PM EDT | 30.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 180 | 0.00% |
| BITO260116P00031000 | 2024-03-27 10:02AM EDT | 31.00 | 15.55 | 14.50 | 18.40 | 0.00 | - | 2 | 5 | 102.16% |
| BITO260116P00032000 | 2024-03-25 2:32PM EDT | 32.00 | 16.00 | 15.50 | 20.10 | 0.00 | - | 9 | 35 | 106.93% |
| BITO260116P00033000 | 2024-05-07 10:43AM EDT | 33.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BITO260116P00034000 | 2024-04-08 2:49PM EDT | 34.00 | 18.40 | 17.40 | 22.00 | 0.00 | - | - | 1 | 109.41% |
| BITO260116P00035000 | 2024-05-08 1:52PM EDT | 35.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 251 | 0.00% |
| BITO260116P00036000 | 2024-03-25 3:15PM EDT | 36.00 | 20.00 | 19.00 | 23.20 | 0.00 | - | 3 | 3 | 107.50% |
| BITO260116P00040000 | 2024-03-26 1:44PM EDT | 40.00 | 24.15 | 22.50 | 26.70 | 0.00 | - | 8 | 8 | 108.92% |
| BITO260116P00044000 | 2024-03-04 10:57AM EDT | 44.00 | 27.10 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 108.97% |
| BITO260116P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| BITO260116P00050000 | 2024-05-16 1:25PM EDT | 50.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.