ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920C00003000 | 2024-03-21 10:07AM EDT | 3.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXU240920C00004000 | 2024-04-02 2:05PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXU240920C00005000 | 2024-04-08 12:59PM EDT | 5.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPXU240920C00006000 | 2024-04-09 10:42AM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,614 | 0.00% |
| SPXU240920C00007000 | 2024-04-09 3:39PM EDT | 7.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 27 | 1,391 | 0.00% |
| SPXU240920C00008000 | 2024-04-09 10:16AM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,881 | 0.00% |
| SPXU240920C00009000 | 2024-04-08 3:01PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 0.00% |
| SPXU240920C00010000 | 2024-04-04 3:10PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 578 | 0.00% |
| SPXU240920C00011000 | 2024-03-28 10:35AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| SPXU240920C00012000 | 2024-04-09 2:21PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| SPXU240920C00013000 | 2024-03-01 2:07PM EDT | 13.00 | 0.21 | 0.09 | 0.50 | 0.00 | - | 1 | 328 | 0.00% |
| SPXU240920C00014000 | 2024-04-09 11:44AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| SPXU240920C00015000 | 2024-02-28 4:58PM EDT | 15.00 | 0.25 | 0.08 | 0.44 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240920C00017000 | 2024-04-01 9:38AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 151 | 253 | 0.00% |
| SPXU240920C00030000 | 2024-04-25 10:26AM EDT | 30.00 | 8.15 | 6.50 | 8.00 | 0.00 | - | 4 | 25 | 50.88% |
| SPXU240920C00032000 | 2024-04-29 1:22PM EDT | 32.00 | 5.05 | 5.15 | 6.60 | 0.00 | - | 1 | 8 | 49.10% |
| SPXU240920C00033000 | 2024-04-22 1:28PM EDT | 33.00 | 6.40 | 4.70 | 5.90 | 0.00 | - | - | 3 | 47.61% |
| SPXU240920C00034000 | 2024-04-16 11:23AM EDT | 34.00 | 5.15 | 4.05 | 4.90 | 0.00 | - | 2 | 2 | 42.21% |
| SPXU240920C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 4.00 | 4.15 | 4.45 | 0.00 | - | 9 | 133 | 43.04% |
| SPXU240920C00036000 | 2024-05-01 3:24PM EDT | 36.00 | 3.70 | 3.55 | 4.05 | 0.00 | - | 19 | 68 | 43.90% |
| SPXU240920C00037000 | 2024-05-02 2:10PM EDT | 37.00 | 3.57 | 3.45 | 3.65 | -0.53 | -12.93% | 5 | 41 | 44.29% |
| SPXU240920C00038000 | 2024-05-02 9:37AM EDT | 38.00 | 3.55 | 3.05 | 3.35 | -0.05 | -1.39% | 43 | 56 | 45.36% |
| SPXU240920C00039000 | 2024-05-02 2:57PM EDT | 39.00 | 2.89 | 2.91 | 3.10 | -0.96 | -24.94% | 11 | 8 | 46.61% |
| SPXU240920C00040000 | 2024-05-01 2:49PM EDT | 40.00 | 2.60 | 2.47 | 2.83 | 0.00 | - | 20 | 26 | 47.27% |
| SPXU240920C00041000 | 2024-04-26 9:37AM EDT | 41.00 | 2.57 | 2.24 | 2.61 | 0.00 | - | 1 | 6 | 48.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920P00005000 | 2024-04-03 12:44PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 173 | 50.00% |
| SPXU240920P00006000 | 2024-04-05 2:07PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| SPXU240920P00007000 | 2024-04-05 10:10AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SPXU240920P00008000 | 2024-04-08 12:50PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| SPXU240920P00009000 | 2024-03-28 3:02PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| SPXU240920P00010000 | 2024-02-27 10:39AM EDT | 10.00 | 3.10 | 3.65 | 4.90 | 0.00 | - | 1 | 351 | 307.91% |
| SPXU240920P00011000 | 2024-02-22 10:45AM EDT | 11.00 | 4.05 | 3.60 | 5.75 | 0.00 | - | 1 | 53 | 299.32% |
| SPXU240920P00012000 | 2024-03-21 1:07PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXU240920P00029000 | 2024-04-17 11:35AM EDT | 29.00 | 0.85 | 0.30 | 0.93 | 0.00 | - | 1 | 1 | 42.02% |
| SPXU240920P00030000 | 2024-04-17 11:35AM EDT | 30.00 | 1.12 | 0.46 | 1.21 | 0.00 | - | 1 | 1 | 42.38% |
| SPXU240920P00036000 | 2024-04-16 3:20PM EDT | 36.00 | 4.30 | 3.35 | 3.50 | 0.00 | - | - | 3 | 40.33% |
| SPXU240920P00037000 | 2024-04-23 9:42AM EDT | 37.00 | 4.15 | 4.00 | 4.15 | 0.00 | - | - | 10 | 41.31% |
| SPXU240920P00038000 | 2024-04-23 10:19AM EDT | 38.00 | 4.58 | 4.70 | 4.85 | -0.52 | -10.20% | 1 | 60 | 42.38% |
| SPXU240920P00039000 | 2024-04-24 10:07AM EDT | 39.00 | 6.10 | 5.40 | 6.05 | 0.00 | - | 1 | 19 | 48.63% |
| SPXU240920P00040000 | 2024-04-23 12:41PM EDT | 40.00 | 6.75 | 6.15 | 6.55 | 0.00 | - | - | 8 | 46.73% |
© 2024 Yahoo. All rights reserved.