ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503C00067000 | 2024-04-25 10:52AM EDT | 67.00 | 3.50 | 4.00 | 8.00 | 0.00 | - | 3 | 9 | 50.39% |
| SSO240503C00068000 | 2024-04-24 11:47AM EDT | 68.00 | 3.91 | 3.80 | 5.90 | 0.00 | - | 2 | 38 | 76.47% |
| SSO240503C00068500 | 2024-04-26 3:48PM EDT | 68.50 | 4.40 | 4.00 | 5.10 | +0.49 | +12.53% | 6 | 20 | 62.55% |
| SSO240503C00069000 | 2024-04-25 2:52PM EDT | 69.00 | 3.75 | 2.40 | 4.30 | +1.07 | +39.93% | 10 | 20 | 48.44% |
| SSO240503C00069500 | 2024-04-25 11:58AM EDT | 69.50 | 1.95 | 2.50 | 5.40 | 0.00 | - | 6 | 12 | 90.87% |
| SSO240503C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 3.09 | 2.00 | 4.80 | +0.91 | +41.74% | 5 | 109 | 82.96% |
| SSO240503C00070500 | 2024-04-26 11:08AM EDT | 70.50 | 2.35 | 1.05 | 4.50 | +0.47 | +25.00% | 16 | 45 | 82.91% |
| SSO240503C00071000 | 2024-04-26 11:24AM EDT | 71.00 | 2.27 | 0.90 | 4.50 | +0.60 | +35.93% | 5 | 79 | 90.23% |
| SSO240503C00071500 | 2024-04-26 3:55PM EDT | 71.50 | 1.94 | 0.90 | 2.00 | +0.75 | +63.03% | 3 | 11 | 32.81% |
| SSO240503C00072000 | 2024-04-26 3:55PM EDT | 72.00 | 1.60 | 0.55 | 1.65 | +0.55 | +52.38% | 13 | 66 | 31.59% |
| SSO240503C00072500 | 2024-04-26 12:07PM EDT | 72.50 | 1.33 | 0.25 | 1.35 | +0.53 | +66.25% | 3 | 122 | 30.96% |
| SSO240503C00073000 | 2024-04-26 3:03PM EDT | 73.00 | 1.02 | 0.05 | 1.10 | +0.42 | +70.00% | 30 | 27 | 30.81% |
| SSO240503C00073500 | 2024-04-26 1:34PM EDT | 73.50 | 1.00 | 0.10 | 0.85 | +0.49 | +96.08% | 33 | 20 | 29.79% |
| SSO240503C00074000 | 2024-04-26 3:58PM EDT | 74.00 | 0.65 | 0.05 | 0.65 | +0.31 | +91.18% | 23 | 69 | 29.25% |
| SSO240503C00074500 | 2024-04-26 3:44PM EDT | 74.50 | 0.46 | 0.00 | 0.50 | +0.01 | +2.22% | 25 | 2 | 29.20% |
| SSO240503C00075000 | 2024-04-26 3:15PM EDT | 75.00 | 0.40 | 0.25 | 0.35 | +0.24 | +150.00% | 53 | 141 | 28.17% |
| SSO240503C00075500 | 2024-04-26 2:15PM EDT | 75.50 | 0.26 | 0.15 | 0.25 | +0.09 | +52.94% | 17 | 10 | 27.88% |
| SSO240503C00076000 | 2024-04-26 1:42PM EDT | 76.00 | 0.18 | 0.10 | 0.15 | -0.02 | -10.00% | 19 | 2 | 26.47% |
| SSO240503C00076500 | 2024-04-25 3:48PM EDT | 76.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 29.20% |
| SSO240503C00077000 | 2024-04-26 3:35PM EDT | 77.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 15 | 23 | 28.71% |
| SSO240503C00077500 | 2024-03-28 10:17AM EDT | 77.50 | 2.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 31.25% |
| SSO240503C00078000 | 2024-04-22 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 49 | 51.07% |
| SSO240503C00078500 | 2024-03-27 11:23AM EDT | 78.50 | 1.44 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 75.78% |
| SSO240503C00079500 | 2024-04-19 12:13PM EDT | 79.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 82.42% |
| SSO240503C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 85.64% |
| SSO240503C00081000 | 2024-04-18 9:30AM EDT | 81.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 91.89% |
| SSO240503C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 94.92% |
| SSO240503C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 90.72% |
| SSO240503C00085000 | 2024-04-19 2:54PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 114.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503P00062000 | 2024-04-19 12:46PM EDT | 62.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 7 | 7 | 111.04% |
| SSO240503P00064000 | 2024-04-25 10:16AM EDT | 64.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.00% |
| SSO240503P00065000 | 2024-04-22 10:58AM EDT | 65.00 | 0.06 | 0.00 | 0.20 | -0.32 | -84.21% | 10 | 10 | 57.72% |
| SSO240503P00066000 | 2024-04-26 12:36PM EDT | 66.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 4 | 58 | 54.69% |
| SSO240503P00067000 | 2024-04-26 3:39PM EDT | 67.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 19 | 35 | 38.48% |
| SSO240503P00068500 | 2024-04-26 11:21AM EDT | 68.50 | 0.15 | 0.10 | 0.15 | -0.70 | -82.35% | 3 | 13 | 33.30% |
| SSO240503P00069000 | 2024-04-26 3:57PM EDT | 69.00 | 0.15 | 0.15 | 0.20 | -0.50 | -76.92% | 14 | 81 | 32.91% |
| SSO240503P00069500 | 2024-04-26 11:57AM EDT | 69.50 | 0.30 | 0.15 | 0.25 | -1.40 | -82.35% | 1 | 1 | 31.84% |
| SSO240503P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 0.28 | 0.25 | 1.25 | -0.78 | -73.58% | 16 | 22 | 59.96% |
| SSO240503P00070500 | 2024-04-26 2:29PM EDT | 70.50 | 0.36 | 0.30 | 0.40 | -1.24 | -77.50% | 14 | 17 | 30.18% |
| SSO240503P00071000 | 2024-04-26 3:44PM EDT | 71.00 | 0.45 | 0.40 | 0.55 | -0.80 | -64.00% | 5 | 50 | 30.71% |
| SSO240503P00071500 | 2024-04-25 3:40PM EDT | 71.50 | 1.40 | 0.55 | 0.70 | 0.00 | - | 10 | 59 | 30.37% |
| SSO240503P00072000 | 2024-04-26 3:51PM EDT | 72.00 | 0.70 | 0.70 | 0.85 | -1.35 | -65.85% | 6 | 35 | 29.30% |
| SSO240503P00072500 | 2024-04-26 3:46PM EDT | 72.50 | 0.92 | 0.90 | 2.20 | -0.98 | -51.58% | 94 | 20 | 57.42% |
| SSO240503P00073000 | 2024-04-26 3:34PM EDT | 73.00 | 1.18 | 1.15 | 2.25 | -1.87 | -61.31% | 101 | 11 | 52.25% |
| SSO240503P00073500 | 2024-04-24 12:31PM EDT | 73.50 | 2.60 | 1.40 | 2.55 | 0.00 | - | 39 | 33 | 52.78% |
| SSO240503P00074000 | 2024-04-24 9:50AM EDT | 74.00 | 2.15 | 1.70 | 2.85 | 0.00 | - | 5 | 10 | 52.93% |
| SSO240503P00074500 | 2024-04-26 9:57AM EDT | 74.50 | 2.40 | 1.95 | 3.80 | -1.17 | -32.77% | 2 | 3 | 69.24% |
| SSO240503P00075000 | 2024-04-23 10:33AM EDT | 75.00 | 2.65 | 2.30 | 4.50 | -0.73 | -21.60% | 3 | 14 | 50.39% |
| SSO240503P00075500 | 2024-04-26 1:44PM EDT | 75.50 | 2.68 | 1.90 | 5.00 | -0.72 | -21.18% | 1 | 6 | 83.74% |
| SSO240503P00076000 | 2024-04-19 11:02AM EDT | 76.00 | 6.00 | 2.70 | 4.90 | 0.00 | - | 1 | 2 | 72.31% |
| SSO240503P00076500 | 2024-04-12 10:16AM EDT | 76.50 | 3.16 | 2.55 | 4.50 | 0.00 | - | 3 | 21 | 50.44% |
| SSO240503P00077000 | 2024-04-15 9:32AM EDT | 77.00 | 3.04 | 2.15 | 6.20 | 0.00 | - | 1 | 8 | 88.62% |
| SSO240503P00078000 | 2024-04-04 2:06PM EDT | 78.00 | 2.55 | 3.10 | 7.20 | 0.00 | - | 1 | 0 | 96.48% |
| SSO240503P00078500 | 2024-04-04 2:06PM EDT | 78.50 | 2.85 | 3.50 | 7.70 | 0.00 | - | 1 | 0 | 100.29% |
| SSO240503P00080000 | 2024-04-04 2:10PM EDT | 80.00 | 4.10 | 5.10 | 9.20 | 0.00 | - | 1 | 0 | 111.13% |
| SSO240503P00080500 | 2024-04-01 9:33AM EDT | 80.50 | 3.69 | 5.50 | 9.70 | 0.00 | - | - | 1 | 114.60% |
© 2024 Yahoo. All rights reserved.