ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU220520C00005000 | 2022-05-16 12:04AM EDT | 5.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU220520C00008000 | 2022-04-26 11:42AM EDT | 8.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU220520C00008500 | 2022-04-26 11:42AM EDT | 8.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU220520C00009000 | 2022-05-16 12:02PM EDT | 9.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| SPXU220520C00009500 | 2022-05-03 1:23PM EDT | 9.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU220520C00010000 | 2022-05-13 3:54PM EDT | 10.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 54 | 27 | 0.00% |
| SPXU220520C00010500 | 2022-04-28 1:40PM EDT | 10.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU220520C00011000 | 2022-05-06 2:02PM EDT | 11.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 72 | 100 | 0.00% |
| SPXU220520C00011500 | 2022-04-20 3:25PM EDT | 11.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU220520C00012000 | 2022-05-16 10:05AM EDT | 12.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 0.00% |
| SPXU220520C00012500 | 2022-04-22 10:11AM EDT | 12.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU220520C00013000 | 2022-05-12 11:15AM EDT | 13.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 679 | 0.00% |
| SPXU220520C00013500 | 2022-05-13 3:59PM EDT | 13.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| SPXU220520C00014000 | 2022-05-13 12:13PM EDT | 14.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 17 | 1,326 | 0.00% |
| SPXU220520C00014500 | 2022-05-13 10:31AM EDT | 14.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| SPXU220520C00015000 | 2022-05-16 3:56PM EDT | 15.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 48 | 805 | 0.00% |
| SPXU220520C00015500 | 2022-05-16 1:41PM EDT | 15.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 0.00% |
| SPXU220520C00016000 | 2022-05-16 3:31PM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 117 | 821 | 0.00% |
| SPXU220520C00016500 | 2022-05-16 3:14PM EDT | 16.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 30 | 605 | 0.00% |
| SPXU220520C00017000 | 2022-05-16 3:58PM EDT | 17.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 270 | 1,109 | 0.00% |
| SPXU220520C00017500 | 2022-05-16 3:59PM EDT | 17.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 376 | 783 | 0.00% |
| SPXU220520C00018000 | 2022-05-16 3:57PM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 856 | 1,581 | 0.00% |
| SPXU220520C00018500 | 2022-05-16 3:59PM EDT | 18.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 888 | 802 | 6.25% |
| SPXU220520C00019000 | 2022-05-16 3:27PM EDT | 19.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 607 | 1,294 | 12.50% |
| SPXU220520C00019500 | 2022-05-16 3:59PM EDT | 19.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 326 | 440 | 25.00% |
| SPXU220520C00020000 | 2022-05-16 3:49PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 976 | 2,589 | 25.00% |
| SPXU220520C00020500 | 2022-05-16 3:52PM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 444 | 512 | 25.00% |
| SPXU220520C00021000 | 2022-05-16 3:59PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 323 | 492 | 25.00% |
| SPXU220520C00021500 | 2022-05-16 3:28PM EDT | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 51 | 50.00% |
| SPXU220520C00022000 | 2022-05-16 2:43PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 1,006 | 50.00% |
| SPXU220520C00022500 | 2022-05-16 10:33AM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 56 | 50.00% |
| SPXU220520C00023000 | 2022-05-16 3:44PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 435 | 50.00% |
| SPXU220520C00023500 | 2022-05-16 12:39PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPXU220520C00024000 | 2022-05-16 3:43PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 134 | 50.00% |
| SPXU220520C00024500 | 2022-05-16 12:04AM EDT | 24.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| SPXU220520C00025000 | 2022-05-16 12:13PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 50.00% |
| SPXU220520C00026000 | 2022-05-13 2:57PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SPXU220520C00027000 | 2022-05-16 3:52PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 201 | 50.00% |
| SPXU220520C00028000 | 2022-05-16 12:04AM EDT | 28.00 | 0.03 | - | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SPXU220520C00030000 | 2022-05-16 12:04AM EDT | 30.00 | 0.02 | - | 0.00 | 0.00 | - | - | 55 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU220520P00010000 | 2022-03-29 2:01PM EDT | 10.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 50 | 53 | 382.03% |
| SPXU220520P00011000 | 2022-05-13 10:06AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXU220520P00012000 | 2022-05-04 3:48PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 50.00% |
| SPXU220520P00012500 | 2022-05-06 10:48AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| SPXU220520P00013000 | 2022-05-16 9:43AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 749 | 50.00% |
| SPXU220520P00013500 | 2022-05-09 3:49PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 50.00% |
| SPXU220520P00014000 | 2022-05-13 3:34PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 533 | 50.00% |
| SPXU220520P00014500 | 2022-05-16 1:53PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 264 | 50.00% |
| SPXU220520P00015000 | 2022-05-13 3:26PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 664 | 50.00% |
| SPXU220520P00015500 | 2022-05-16 2:32PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 50.00% |
| SPXU220520P00016000 | 2022-05-16 3:13PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 361 | 25.00% |
| SPXU220520P00016500 | 2022-05-16 3:34PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 168 | 25.00% |
| SPXU220520P00017000 | 2022-05-16 3:59PM EDT | 17.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,968 | 2,733 | 25.00% |
| SPXU220520P00017500 | 2022-05-16 3:46PM EDT | 17.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 203 | 333 | 12.50% |
| SPXU220520P00018000 | 2022-05-16 3:59PM EDT | 18.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 627 | 937 | 6.25% |
| SPXU220520P00018500 | 2022-05-16 2:31PM EDT | 18.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 36 | 119 | 0.00% |
| SPXU220520P00019000 | 2022-05-13 3:49PM EDT | 19.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 271 | 0.00% |
| SPXU220520P00019500 | 2022-05-16 3:59PM EDT | 19.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| SPXU220520P00020000 | 2022-05-16 3:36PM EDT | 20.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 211 | 0.00% |
| SPXU220520P00020500 | 2022-05-16 2:43PM EDT | 20.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| SPXU220520P00021000 | 2022-05-13 2:32PM EDT | 21.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| SPXU220520P00021500 | 2022-05-13 9:40AM EDT | 21.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPXU220520P00022000 | 2022-05-12 12:59PM EDT | 22.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SPXU220520P00023000 | 2022-05-11 2:44PM EDT | 23.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| SPXU220520P00024000 | 2022-05-10 1:51PM EDT | 24.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXU220520P00025000 | 2022-05-13 10:38AM EDT | 25.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| SPXU220520P00026000 | 2022-05-11 12:29PM EDT | 26.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| SPXU220520P00027000 | 2022-05-13 3:16PM EDT | 27.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
© 2022 Yahoo. All rights reserved.
