Australia markets closed

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.87-1.34 (-1.55%)
At close: 04:00PM EDT
85.12 +0.25 (+0.29%)
Pre-market: 09:10AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO240719C000640002024-07-15 11:28AM EDT64.0024.500.000.000.00-110.00%
SSO240719C000650002024-07-17 3:21PM EDT65.0022.220.000.000.00-220.00%
SSO240719C000680002024-05-21 10:43AM EDT68.0011.3914.1017.100.00--1261.33%
SSO240719C000690002024-07-15 2:01PM EDT69.0018.790.000.000.00-7120.00%
SSO240719C000700002024-07-03 12:30PM EDT70.0014.760.000.000.00-250.00%
SSO240719C000710002024-07-15 3:44PM EDT71.0016.730.000.000.00-270.00%
SSO240719C000720002024-06-05 1:35PM EDT72.008.2012.0015.100.00--1271.68%
SSO240719C000730002024-07-17 9:53AM EDT73.0014.050.000.000.00-1260.00%
SSO240719C000740002024-06-05 3:10PM EDT74.006.7010.7013.700.00-130301.76%
SSO240719C000750002024-07-17 9:54AM EDT75.0012.000.000.000.00-3350.00%
SSO240719C000760002024-06-28 3:33PM EDT76.007.090.000.000.00-3670.00%
SSO240719C000770002024-07-10 9:43AM EDT77.009.600.000.000.00-5940.00%
SSO240719C000780002024-07-17 9:54AM EDT78.009.000.000.000.00-51240.00%
SSO240719C000790002024-07-17 11:47AM EDT79.007.570.000.000.00-5470.00%
SSO240719C000800002024-07-18 3:37PM EDT80.004.600.000.000.00-21420.00%
SSO240719C000805002024-07-02 3:58PM EDT80.504.100.000.000.00-15350.00%
SSO240719C000810002024-07-18 10:09AM EDT81.006.250.000.000.00-13230.00%
SSO240719C000815002024-07-02 3:13PM EDT81.502.950.000.000.00-241250.00%
SSO240719C000820002024-07-18 10:11AM EDT82.005.000.000.000.00-11070.00%
SSO240719C000825002024-07-12 3:09PM EDT82.505.820.000.000.00-5310.00%
SSO240719C000830002024-07-17 1:13PM EDT83.003.600.000.000.00-221070.00%
SSO240719C000835002024-07-18 1:44PM EDT83.502.000.000.000.00-1840.00%
SSO240719C000840002024-07-18 3:48PM EDT84.001.300.000.000.00-51860.00%
SSO240719C000845002024-07-18 3:44PM EDT84.500.830.000.000.00-990.00%
SSO240719C000850002024-07-18 3:43PM EDT85.000.520.000.000.00-782011.56%
SSO240719C000860002024-07-18 3:49PM EDT86.000.300.000.000.00-2031496.25%
SSO240719C000865002024-07-18 3:35PM EDT86.500.090.000.000.00-1899812.50%
SSO240719C000870002024-07-18 12:25PM EDT87.000.100.000.000.00-1014812.50%
SSO240719C000875002024-07-18 11:24AM EDT87.500.100.000.000.00-311512.50%
SSO240719C000880002024-07-18 3:08PM EDT88.000.030.000.000.00-1024025.00%
SSO240719C000890002024-07-18 9:52AM EDT89.000.070.000.000.00-13825.00%
SSO240719C000900002024-07-17 10:46AM EDT90.000.050.000.000.00-1213125.00%
SSO240719C000910002024-07-16 3:53PM EDT91.000.060.000.000.00-31025.00%
SSO240719C000920002024-07-15 11:36AM EDT92.000.040.000.000.00-1150.00%
SSO240719C000950002024-07-16 3:05PM EDT95.000.010.000.000.00--8050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO240719P000640002024-07-08 9:49AM EDT64.000.280.000.000.00-12450.00%
SSO240719P000660002024-06-03 9:54AM EDT66.000.300.002.150.00-10425.39%
SSO240719P000670002024-07-09 3:15PM EDT67.000.010.000.000.00-1150.00%
SSO240719P000680002024-06-17 10:16AM EDT68.000.150.000.500.00-137266.02%
SSO240719P000690002024-07-03 9:30AM EDT69.000.050.000.000.00-1150.00%
SSO240719P000700002024-07-09 1:03PM EDT70.000.050.000.000.00-14450.00%
SSO240719P000710002024-05-31 11:10AM EDT71.001.130.050.750.00-22249.61%
SSO240719P000720002024-07-03 12:08PM EDT72.000.100.000.000.00-11250.00%
SSO240719P000730002024-07-05 10:30AM EDT73.000.050.000.000.00-11050.00%
SSO240719P000740002024-07-08 11:00AM EDT74.000.050.000.000.00-11050.00%
SSO240719P000750002024-07-05 10:18AM EDT75.000.100.000.000.00-110250.00%
SSO240719P000760002024-07-12 2:05PM EDT76.000.030.000.000.00-5010550.00%
SSO240719P000770002024-07-02 3:52PM EDT77.000.150.000.000.00-26350.00%
SSO240719P000780002024-07-10 10:18AM EDT78.000.070.000.000.00-28150.00%
SSO240719P000785002024-07-10 10:00AM EDT78.500.090.000.000.00-1850.00%
SSO240719P000790002024-07-11 9:33AM EDT79.000.070.000.000.00-4511325.00%
SSO240719P000795002024-07-03 10:11AM EDT79.500.250.000.000.00--125.00%
SSO240719P000800002024-07-17 12:09PM EDT80.000.020.000.000.00-531825.00%
SSO240719P000805002024-07-12 9:57AM EDT80.500.120.000.000.00--225.00%
SSO240719P000810002024-07-11 12:47PM EDT81.000.150.000.000.00-366025.00%
SSO240719P000815002024-07-17 12:49PM EDT81.500.050.000.000.00-62325.00%
SSO240719P000820002024-07-16 12:13PM EDT82.000.050.000.000.00-122512.50%
SSO240719P000825002024-07-17 9:30AM EDT82.500.200.000.000.00-46612.50%
SSO240719P000830002024-07-18 3:56PM EDT83.000.050.000.000.00-515112.50%
SSO240719P000835002024-07-18 3:12PM EDT83.500.250.000.000.00-1676.25%
SSO240719P000840002024-07-18 3:46PM EDT84.000.250.000.000.00-14886.25%
SSO240719P000845002024-07-18 3:40PM EDT84.500.410.000.000.00-25943.13%
SSO240719P000850002024-07-18 3:49PM EDT85.000.500.000.000.00-491180.00%
SSO240719P000860002024-07-18 3:52PM EDT86.001.280.000.000.00-7540.00%
SSO240719P000865002024-07-18 10:34AM EDT86.500.700.000.000.00-4590.00%
SSO240719P000870002024-07-18 3:15PM EDT87.002.750.000.000.00-481180.00%
SSO240719P000875002024-07-18 11:28AM EDT87.502.260.000.000.00-1130.00%
SSO240719P000880002024-07-18 3:26PM EDT88.003.950.000.000.00-1190.00%
SSO240719P000890002024-07-18 12:32PM EDT89.003.900.000.000.00-42100.00%
SSO240719P000900002024-07-15 11:29AM EDT90.001.800.000.000.00-100.00%
SSO240719P000910002024-07-10 1:04PM EDT91.003.900.000.000.00--10.00%