Australia markets closed

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
18.24+0.23 (+1.28%)
At close: 04:00PM EDT
17.36 -0.88 (-4.82%)
Pre-market: 07:36AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXU220520C000050002022-05-16 12:04AM EDT5.0012.600.000.000.00--00.00%
SPXU220520C000080002022-04-26 11:42AM EDT8.008.350.000.000.00--00.00%
SPXU220520C000085002022-04-26 11:42AM EDT8.507.850.000.000.00--00.00%
SPXU220520C000090002022-05-16 12:02PM EDT9.009.050.000.000.00-750.00%
SPXU220520C000095002022-05-03 1:23PM EDT9.506.850.000.000.00--00.00%
SPXU220520C000100002022-05-13 3:54PM EDT10.008.150.000.000.00-54270.00%
SPXU220520C000105002022-04-28 1:40PM EDT10.504.950.000.000.00-100.00%
SPXU220520C000110002022-05-06 2:02PM EDT11.006.050.000.000.00-721000.00%
SPXU220520C000115002022-04-20 3:25PM EDT11.502.360.000.000.00--00.00%
SPXU220520C000120002022-05-16 10:05AM EDT12.006.450.000.000.00-42180.00%
SPXU220520C000125002022-04-22 10:11AM EDT12.502.410.000.000.00-100.00%
SPXU220520C000130002022-05-12 11:15AM EDT13.006.150.000.000.00-26790.00%
SPXU220520C000135002022-05-13 3:59PM EDT13.504.530.000.000.00-5590.00%
SPXU220520C000140002022-05-13 12:13PM EDT14.003.850.000.000.00-171,3260.00%
SPXU220520C000145002022-05-13 10:31AM EDT14.503.740.000.000.00-2460.00%
SPXU220520C000150002022-05-16 3:56PM EDT15.003.250.000.000.00-488050.00%
SPXU220520C000155002022-05-16 1:41PM EDT15.502.420.000.000.00-32610.00%
SPXU220520C000160002022-05-16 3:31PM EDT16.002.200.000.000.00-1178210.00%
SPXU220520C000165002022-05-16 3:14PM EDT16.501.630.000.000.00-306050.00%
SPXU220520C000170002022-05-16 3:58PM EDT17.001.480.000.000.00-2701,1090.00%
SPXU220520C000175002022-05-16 3:59PM EDT17.501.140.000.000.00-3767830.00%
SPXU220520C000180002022-05-16 3:57PM EDT18.000.850.000.000.00-8561,5810.00%
SPXU220520C000185002022-05-16 3:59PM EDT18.500.630.000.000.00-8888026.25%
SPXU220520C000190002022-05-16 3:27PM EDT19.000.410.000.000.00-6071,29412.50%
SPXU220520C000195002022-05-16 3:59PM EDT19.500.300.000.000.00-32644025.00%
SPXU220520C000200002022-05-16 3:49PM EDT20.000.210.000.000.00-9762,58925.00%
SPXU220520C000205002022-05-16 3:52PM EDT20.500.150.000.000.00-44451225.00%
SPXU220520C000210002022-05-16 3:59PM EDT21.000.100.000.000.00-32349225.00%
SPXU220520C000215002022-05-16 3:28PM EDT21.500.080.000.000.00-125150.00%
SPXU220520C000220002022-05-16 2:43PM EDT22.000.050.000.000.00-391,00650.00%
SPXU220520C000225002022-05-16 10:33AM EDT22.500.070.000.000.00-545650.00%
SPXU220520C000230002022-05-16 3:44PM EDT23.000.030.000.000.00-4643550.00%
SPXU220520C000235002022-05-16 12:39PM EDT23.500.030.000.000.00-1850.00%
SPXU220520C000240002022-05-16 3:43PM EDT24.000.020.000.000.00-1813450.00%
SPXU220520C000245002022-05-16 12:04AM EDT24.500.060.000.000.00--750.00%
SPXU220520C000250002022-05-16 12:13PM EDT25.000.020.000.000.00-108450.00%
SPXU220520C000260002022-05-13 2:57PM EDT26.000.020.000.000.00-11450.00%
SPXU220520C000270002022-05-16 3:52PM EDT27.000.010.000.000.00-1920150.00%
SPXU220520C000280002022-05-16 12:04AM EDT28.000.03-0.000.00--550.00%
SPXU220520C000300002022-05-16 12:04AM EDT30.000.02-0.000.00--5550.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXU220520P000100002022-03-29 2:01PM EDT10.000.080.000.310.00-5053382.03%
SPXU220520P000110002022-05-13 10:06AM EDT11.000.010.000.000.00-2050.00%
SPXU220520P000120002022-05-04 3:48PM EDT12.000.010.000.000.00-58250.00%
SPXU220520P000125002022-05-06 10:48AM EDT12.500.050.000.000.00-2550.00%
SPXU220520P000130002022-05-16 9:43AM EDT13.000.010.000.000.00-174950.00%
SPXU220520P000135002022-05-09 3:49PM EDT13.500.020.000.000.00-54750.00%
SPXU220520P000140002022-05-13 3:34PM EDT14.000.010.000.000.00-1553350.00%
SPXU220520P000145002022-05-16 1:53PM EDT14.500.010.000.000.00-726450.00%
SPXU220520P000150002022-05-13 3:26PM EDT15.000.040.000.000.00-2766450.00%
SPXU220520P000155002022-05-16 2:32PM EDT15.500.040.000.000.00-57650.00%
SPXU220520P000160002022-05-16 3:13PM EDT16.000.060.000.000.00-1236125.00%
SPXU220520P000165002022-05-16 3:34PM EDT16.500.110.000.000.00-1616825.00%
SPXU220520P000170002022-05-16 3:59PM EDT17.000.190.000.000.00-2,9682,73325.00%
SPXU220520P000175002022-05-16 3:46PM EDT17.500.370.000.000.00-20333312.50%
SPXU220520P000180002022-05-16 3:59PM EDT18.000.570.000.000.00-6279376.25%
SPXU220520P000185002022-05-16 2:31PM EDT18.501.170.000.000.00-361190.00%
SPXU220520P000190002022-05-13 3:49PM EDT19.001.450.000.000.00-112710.00%
SPXU220520P000195002022-05-16 3:59PM EDT19.501.510.000.000.00-11200.00%
SPXU220520P000200002022-05-16 3:36PM EDT20.002.020.000.000.00-122110.00%
SPXU220520P000205002022-05-16 2:43PM EDT20.502.830.000.000.00-2380.00%
SPXU220520P000210002022-05-13 2:32PM EDT21.002.930.000.000.00-12200.00%
SPXU220520P000215002022-05-13 9:40AM EDT21.503.100.000.000.00-1230.00%
SPXU220520P000220002022-05-12 12:59PM EDT22.002.840.000.000.00-2220.00%
SPXU220520P000230002022-05-11 2:44PM EDT23.004.550.000.000.00-41080.00%
SPXU220520P000240002022-05-10 1:51PM EDT24.006.100.000.000.00-600.00%
SPXU220520P000250002022-05-13 10:38AM EDT25.006.900.000.000.00-2660.00%
SPXU220520P000260002022-05-11 12:29PM EDT26.007.650.000.000.00-8190.00%
SPXU220520P000270002022-05-13 3:16PM EDT27.009.000.000.000.00-1610.00%