ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503C00005500 | 2024-04-03 2:53PM EDT | 5.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPXU240503C00006000 | 2024-04-05 1:02PM EDT | 6.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| SPXU240503C00006500 | 2024-04-09 3:59PM EDT | 6.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 361 | 2,223 | 0.00% |
| SPXU240503C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 248 | 0.00% |
| SPXU240503C00007500 | 2024-04-09 3:54PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 0.00% |
| SPXU240503C00008000 | 2024-04-09 3:22PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SPXU240503C00009000 | 2024-04-08 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPXU240503C00009500 | 2024-04-05 9:30AM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXU240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU240503C00032000 | 2024-04-26 9:47AM EDT | 32.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU240503C00033000 | 2024-04-30 3:53PM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240503C00033500 | 2024-04-26 3:29PM EDT | 33.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPXU240503C00034000 | 2024-04-30 1:09PM EDT | 34.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPXU240503C00034500 | 2024-05-01 2:07PM EDT | 34.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240503C00035000 | 2024-05-01 3:22PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXU240503C00035500 | 2024-05-01 2:01PM EDT | 35.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU240503C00036000 | 2024-05-01 3:58PM EDT | 36.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPXU240503C00036500 | 2024-05-01 2:50PM EDT | 36.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXU240503C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SPXU240503C00037500 | 2024-05-01 3:59PM EDT | 37.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
| SPXU240503C00038000 | 2024-05-01 3:42PM EDT | 38.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| SPXU240503C00038500 | 2024-05-01 3:58PM EDT | 38.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SPXU240503C00039000 | 2024-05-01 2:41PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPXU240503C00039500 | 2024-05-01 2:29PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPXU240503C00040500 | 2024-05-01 2:00PM EDT | 40.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPXU240503C00041000 | 2024-05-01 1:00PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPXU240503C00041500 | 2024-05-01 2:52PM EDT | 41.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXU240503C00042000 | 2024-05-01 1:36PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503P00006000 | 2024-04-05 11:21AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| SPXU240503P00006500 | 2024-04-09 3:27PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 483 | 50.00% |
| SPXU240503P00007000 | 2024-04-09 12:10PM EDT | 7.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 401 | 50.00% |
| SPXU240503P00030000 | 2024-04-26 1:41PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU240503P00030500 | 2024-04-15 11:31AM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXU240503P00031000 | 2024-04-15 11:29AM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXU240503P00032500 | 2024-04-29 3:17PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPXU240503P00033000 | 2024-04-29 2:30PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SPXU240503P00033500 | 2024-05-01 3:03PM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU240503P00034000 | 2024-05-01 3:45PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SPXU240503P00034500 | 2024-05-01 11:54AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXU240503P00035000 | 2024-05-01 3:45PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SPXU240503P00035500 | 2024-05-01 3:38PM EDT | 35.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXU240503P00036000 | 2024-05-01 3:56PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SPXU240503P00036500 | 2024-05-01 3:58PM EDT | 36.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPXU240503P00037000 | 2024-05-01 2:41PM EDT | 37.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPXU240503P00037500 | 2024-05-01 2:26PM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXU240503P00038000 | 2024-04-26 3:57PM EDT | 38.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU240503P00038500 | 2024-04-24 11:11AM EDT | 38.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU240503P00039000 | 2024-05-01 11:33AM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240503P00039500 | 2024-05-01 1:35PM EDT | 39.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXU240503P00042000 | 2024-04-24 10:41AM EDT | 42.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.