ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240621C00001000 | 2024-02-07 11:21AM EDT | 1.00 | 6.66 | 4.90 | 6.95 | 0.00 | - | - | 0 | 0.00% |
| SPXU240621C00004000 | 2024-01-16 1:55PM EDT | 4.00 | 4.50 | 2.39 | 4.45 | 0.00 | - | - | 3 | 0.00% |
| SPXU240621C00005000 | 2024-04-04 2:16PM EDT | 5.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SPXU240621C00006000 | 2024-04-09 3:29PM EDT | 6.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.00% |
| SPXU240621C00007000 | 2024-04-09 3:59PM EDT | 7.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4,593 | 6,107 | 0.00% |
| SPXU240621C00008000 | 2024-04-09 3:18PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 13,806 | 0.00% |
| SPXU240621C00009000 | 2024-04-09 3:59PM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 831 | 9,687 | 0.00% |
| SPXU240621C00010000 | 2024-04-09 10:47AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,501 | 0.00% |
| SPXU240621C00011000 | 2024-04-09 10:53AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 843 | 0.00% |
| SPXU240621C00012000 | 2024-04-05 2:12PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 0.00% |
| SPXU240621C00013000 | 2024-03-26 9:30AM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 3,844 | 0.00% |
| SPXU240621C00014000 | 2024-03-28 11:24AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| SPXU240621C00015000 | 2024-03-28 1:54PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,974 | 0.00% |
| SPXU240621C00016000 | 2024-04-08 1:24PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 0.00% |
| SPXU240621C00017000 | 2024-02-23 10:30AM EDT | 17.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | 1 | 506 | 0.00% |
| SPXU240621C00018000 | 2024-04-08 1:23PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 276 | 0.00% |
| SPXU240621C00019000 | 2024-03-25 11:58AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPXU240621C00020000 | 2024-04-04 1:17PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| SPXU240621C00021000 | 2024-01-04 10:56AM EDT | 21.00 | 0.15 | 0.04 | 0.34 | 0.00 | - | 2 | 10 | 0.00% |
| SPXU240621C00022000 | 2024-04-04 2:34PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| SPXU240621C00023000 | 2023-10-26 11:18AM EDT | 23.00 | 1.20 | 0.02 | 0.64 | 0.00 | - | - | 0 | 0.00% |
| SPXU240621C00024000 | 2023-10-27 9:42AM EDT | 24.00 | 1.05 | 0.05 | 0.61 | 0.00 | - | 40 | 0 | 0.00% |
| SPXU240621C00025000 | 2024-04-04 12:20PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 0.00% |
| SPXU240621C00030000 | 2024-04-25 3:48PM EDT | 30.00 | 6.92 | 5.20 | 6.85 | 0.00 | - | 2 | 42 | 67.77% |
| SPXU240621C00033000 | 2024-04-19 2:39PM EDT | 33.00 | 6.20 | 2.84 | 4.25 | 0.00 | - | 3 | 11 | 53.37% |
| SPXU240621C00034000 | 2024-04-26 12:14PM EDT | 34.00 | 2.95 | 2.89 | 3.15 | -1.63 | -35.59% | 3 | 27 | 43.21% |
| SPXU240621C00035000 | 2024-04-26 1:02PM EDT | 35.00 | 2.35 | 2.42 | 2.65 | -1.58 | -40.20% | 4 | 109 | 43.85% |
| SPXU240621C00036000 | 2024-04-26 3:57PM EDT | 36.00 | 2.10 | 2.01 | 2.49 | -0.72 | -25.53% | 65 | 156 | 49.41% |
| SPXU240621C00037000 | 2024-04-26 10:11AM EDT | 37.00 | 1.76 | 1.70 | 1.80 | -0.74 | -29.60% | 2 | 236 | 44.19% |
| SPXU240621C00038000 | 2024-04-26 12:54PM EDT | 38.00 | 1.49 | 1.39 | 1.56 | -0.52 | -25.87% | 18 | 138 | 46.14% |
| SPXU240621C00039000 | 2024-04-26 3:48PM EDT | 39.00 | 1.22 | 1.19 | 1.47 | -1.00 | -45.05% | 3 | 263 | 50.20% |
| SPXU240621C00040000 | 2024-04-26 2:42PM EDT | 40.00 | 1.07 | 0.91 | 1.29 | -0.32 | -23.02% | 26 | 119 | 51.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240621P00005000 | 2024-04-08 10:36AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,148 | 50.00% |
| SPXU240621P00006000 | 2024-04-04 10:04AM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 50.00% |
| SPXU240621P00007000 | 2024-04-05 12:49PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 652 | 50.00% |
| SPXU240621P00008000 | 2024-04-05 11:50AM EDT | 8.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 50.00% |
| SPXU240621P00009000 | 2024-03-27 9:49AM EDT | 9.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,539 | 50.00% |
| SPXU240621P00010000 | 2024-04-09 10:26AM EDT | 10.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| SPXU240621P00011000 | 2024-02-09 3:26PM EDT | 11.00 | 3.80 | 3.15 | 5.35 | 0.00 | - | 2 | 25 | 452.54% |
| SPXU240621P00012000 | 2024-04-02 10:08AM EDT | 12.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 457 | 50.00% |
| SPXU240621P00013000 | 2024-03-20 3:06PM EDT | 13.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 50.00% |
| SPXU240621P00014000 | 2024-02-28 10:48AM EDT | 14.00 | 6.80 | 6.55 | 8.40 | 0.00 | - | 10 | 53 | 523.83% |
| SPXU240621P00015000 | 2023-11-07 1:15PM EDT | 15.00 | 4.55 | 5.50 | 6.30 | 0.00 | - | 1 | 2 | 414.89% |
| SPXU240621P00016000 | 2024-03-27 12:55PM EDT | 16.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
| SPXU240621P00017000 | 2023-10-27 2:33PM EDT | 17.00 | 5.08 | 7.15 | 7.50 | 0.00 | - | 1 | 1 | 422.27% |
| SPXU240621P00033000 | 2024-04-26 1:51PM EDT | 33.00 | 0.95 | 0.64 | 0.92 | +0.21 | +28.38% | 4 | 14 | 36.18% |
| SPXU240621P00034000 | 2024-04-26 12:36PM EDT | 34.00 | 1.31 | 1.06 | 1.54 | +0.13 | +11.02% | 1 | 14 | 41.11% |
| SPXU240621P00035000 | 2024-04-25 10:14AM EDT | 35.00 | 1.19 | 1.57 | 1.84 | 0.00 | - | 5 | 66 | 38.14% |
| SPXU240621P00036000 | 2024-04-26 1:58PM EDT | 36.00 | 2.51 | 2.16 | 2.44 | +0.80 | +46.78% | 2 | 41 | 39.45% |
| SPXU240621P00037000 | 2024-04-22 9:34AM EDT | 37.00 | 2.23 | 2.80 | 3.15 | 0.00 | - | 1 | 20 | 41.46% |
| SPXU240621P00038000 | 2024-04-25 3:18PM EDT | 38.00 | 3.30 | 3.05 | 3.85 | 0.00 | - | 12 | 12 | 42.16% |
© 2024 Yahoo. All rights reserved.