ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517C00023000 | 2024-04-19 12:14PM EDT | 23.00 | 4.85 | 3.20 | 4.50 | 0.00 | - | 10 | 2 | 89.84% |
| SDS240517C00024000 | 2024-04-19 3:15PM EDT | 24.00 | 3.90 | 2.45 | 3.90 | 0.00 | - | 7 | 41 | 51.17% |
| SDS240517C00025000 | 2024-05-02 1:13PM EDT | 25.00 | 2.20 | 1.85 | 2.35 | +0.20 | +10.00% | 16 | 299 | 49.81% |
| SDS240517C00026000 | 2024-05-02 1:29PM EDT | 26.00 | 1.23 | 1.10 | 1.30 | +0.23 | +23.00% | 50 | 792 | 31.64% |
| SDS240517C00027000 | 2024-05-02 2:06PM EDT | 27.00 | 0.65 | 0.60 | 0.65 | -0.07 | -9.72% | 18 | 1,028 | 29.20% |
| SDS240517C00028000 | 2024-05-02 3:20PM EDT | 28.00 | 0.26 | 0.25 | 0.35 | -0.20 | -43.48% | 117 | 577 | 32.72% |
| SDS240517C00029000 | 2024-05-02 3:30PM EDT | 29.00 | 0.20 | 0.10 | 0.20 | +0.06 | +42.86% | 20 | 196 | 36.62% |
| SDS240517C00030000 | 2024-05-02 10:32AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 15 | 347 | 38.28% |
| SDS240517C00031000 | 2024-05-01 1:12PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 139 | 46.88% |
| SDS240517C00032000 | 2024-04-24 1:23PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 47.27% |
| SDS240517C00033000 | 2024-04-23 3:36PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 144 | 77.54% |
| SDS240517C00034000 | 2024-04-22 11:18AM EDT | 34.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 3 | 85.35% |
| SDS240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 111 | 92.77% |
| SDS240517C00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 106.64% |
| SDS240517C00040000 | 2024-03-06 11:05AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 125.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517P00020000 | 2024-05-01 1:22PM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 110.94% |
| SDS240517P00022000 | 2024-04-03 11:20AM EDT | 22.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 83.01% |
| SDS240517P00023000 | 2024-04-18 11:03AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 69.53% |
| SDS240517P00024000 | 2024-04-23 1:59PM EDT | 24.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 77 | 56.06% |
| SDS240517P00025000 | 2024-05-02 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 100 | 223 | 25.78% |
| SDS240517P00026000 | 2024-05-01 3:55PM EDT | 26.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 34 | 231 | 28.13% |
| SDS240517P00027000 | 2024-05-02 2:47PM EDT | 27.00 | 0.65 | 0.55 | 0.65 | -0.10 | -13.33% | 29 | 343 | 28.52% |
| SDS240517P00028000 | 2024-05-02 10:05AM EDT | 28.00 | 1.25 | 1.00 | 1.50 | +0.17 | +15.74% | 10 | 137 | 39.36% |
| SDS240517P00029000 | 2024-05-01 12:22PM EDT | 29.00 | 1.85 | 1.70 | 2.35 | 0.00 | - | 3 | 68 | 44.92% |
| SDS240517P00030000 | 2024-04-19 3:23PM EDT | 30.00 | 2.76 | 2.10 | 3.80 | 0.00 | - | 1 | 1 | 81.25% |
| SDS240517P00031000 | 2024-04-22 9:30AM EDT | 31.00 | 3.70 | 2.05 | 5.80 | 0.00 | - | - | 4 | 142.19% |
© 2024 Yahoo. All rights reserved.