ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517C00050000 | 2024-04-02 1:21PM EDT | 50.00 | 26.10 | 19.80 | 23.40 | 0.00 | - | - | 2 | 0.00% |
| SSO240517C00055000 | 2024-04-12 1:05PM EDT | 55.00 | 18.90 | 17.20 | 19.90 | 0.00 | - | 514 | 390 | 75.59% |
| SSO240517C00060000 | 2024-04-30 10:01AM EDT | 60.00 | 13.14 | 11.60 | 14.90 | 0.00 | - | 41 | 22 | 113.28% |
| SSO240517C00063000 | 2024-03-20 3:35PM EDT | 63.00 | 14.55 | 6.00 | 7.60 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240517C00064000 | 2024-04-04 11:20AM EDT | 64.00 | 13.14 | 7.60 | 10.80 | 0.00 | - | 2 | 2 | 85.99% |
| SSO240517C00065000 | 2024-04-24 10:57AM EDT | 65.00 | 7.40 | 7.30 | 9.90 | 0.00 | - | 3 | 51 | 82.42% |
| SSO240517C00066000 | 2024-04-04 2:30PM EDT | 66.00 | 10.65 | 5.80 | 8.90 | 0.00 | - | 2 | 0 | 76.22% |
| SSO240517C00067000 | 2024-04-29 2:07PM EDT | 67.00 | 6.50 | 5.00 | 8.40 | 0.00 | - | 4 | 5 | 81.10% |
| SSO240517C00068000 | 2024-05-02 2:35PM EDT | 68.00 | 4.20 | 5.10 | 6.30 | 0.00 | - | 2 | 92 | 49.81% |
| SSO240517C00068500 | 2024-04-30 3:15PM EDT | 68.50 | 4.00 | 4.40 | 6.60 | 0.00 | - | 6 | 66 | 64.75% |
| SSO240517C00069000 | 2024-05-01 2:50PM EDT | 69.00 | 4.00 | 4.00 | 5.30 | 0.00 | - | 98 | 130 | 44.04% |
| SSO240517C00069500 | 2024-05-01 9:38AM EDT | 69.50 | 2.55 | 3.90 | 5.90 | 0.00 | - | 8 | 76 | 64.11% |
| SSO240517C00070000 | 2024-05-03 9:55AM EDT | 70.00 | 3.75 | 3.10 | 4.20 | +0.95 | +33.93% | 12 | 67 | 35.96% |
| SSO240517C00070500 | 2024-05-03 9:46AM EDT | 70.50 | 3.60 | 3.30 | 3.90 | +1.58 | +78.22% | 2 | 22 | 37.26% |
| SSO240517C00071000 | 2024-05-02 10:26AM EDT | 71.00 | 1.68 | 3.00 | 4.00 | 0.00 | - | 1 | 65 | 45.85% |
| SSO240517C00071500 | 2024-05-03 11:23AM EDT | 71.50 | 2.40 | 2.65 | 2.80 | +0.45 | +23.08% | 5 | 51 | 28.91% |
| SSO240517C00072000 | 2024-05-03 1:13PM EDT | 72.00 | 2.37 | 2.30 | 3.60 | +1.07 | +82.31% | 4 | 100 | 49.46% |
| SSO240517C00072500 | 2024-05-03 2:55PM EDT | 72.50 | 2.10 | 1.95 | 2.10 | +1.05 | +100.00% | 4 | 118 | 27.59% |
| SSO240517C00073000 | 2024-05-03 2:45PM EDT | 73.00 | 1.81 | 1.65 | 1.75 | +1.01 | +126.25% | 6 | 40 | 26.37% |
| SSO240517C00074000 | 2024-05-03 3:42PM EDT | 74.00 | 1.20 | 1.10 | 1.20 | +0.65 | +118.18% | 12 | 70 | 25.24% |
| SSO240517C00074500 | 2024-05-03 10:44AM EDT | 74.50 | 0.96 | 0.90 | 1.00 | +0.46 | +92.00% | 2 | 2 | 25.29% |
| SSO240517C00075000 | 2024-05-03 3:53PM EDT | 75.00 | 0.75 | 0.70 | 0.80 | +0.30 | +66.67% | 109 | 84 | 24.85% |
| SSO240517C00076000 | 2024-05-03 2:11PM EDT | 76.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 36 | 111 | 24.39% |
| SSO240517C00077000 | 2024-05-03 3:28PM EDT | 77.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 14 | 75 | 24.17% |
| SSO240517C00078000 | 2024-05-03 10:00AM EDT | 78.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 65 | 18 | 23.19% |
| SSO240517C00079000 | 2024-04-23 10:38AM EDT | 79.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 7 | 13 | 24.32% |
| SSO240517C00080000 | 2024-05-03 2:50PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 6 | 71 | 30.18% |
| SSO240517C00081000 | 2024-04-11 12:34PM EDT | 81.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 30.66% |
| SSO240517C00082000 | 2024-04-22 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 57.23% |
| SSO240517C00083000 | 2024-04-17 9:57AM EDT | 83.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.13% |
| SSO240517C00084000 | 2024-04-19 1:42PM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.93% |
| SSO240517C00085000 | 2024-04-18 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.25% |
| SSO240517C00086000 | 2024-04-17 9:30AM EDT | 86.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 69.19% |
| SSO240517C00090000 | 2024-03-21 2:50PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517P00050000 | 2024-04-22 2:30PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 125.59% |
| SSO240517P00055000 | 2024-04-19 12:31PM EDT | 55.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 12 | 5 | 99.61% |
| SSO240517P00060000 | 2024-05-03 3:14PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 23 | 50.78% |
| SSO240517P00063000 | 2024-04-29 11:49AM EDT | 63.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 60.74% |
| SSO240517P00064000 | 2024-05-02 1:57PM EDT | 64.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 56.06% |
| SSO240517P00065000 | 2024-05-03 11:35AM EDT | 65.00 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 2 | 13 | 40.82% |
| SSO240517P00066000 | 2024-05-03 2:29PM EDT | 66.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 2 | 32 | 33.59% |
| SSO240517P00067000 | 2024-05-01 3:26PM EDT | 67.00 | 0.26 | 0.10 | 0.15 | 0.00 | - | 1 | 90 | 32.62% |
| SSO240517P00068000 | 2024-05-03 3:11PM EDT | 68.00 | 0.17 | 0.15 | 0.20 | -0.34 | -66.67% | 17 | 62 | 30.71% |
| SSO240517P00068500 | 2024-05-03 11:02AM EDT | 68.50 | 0.30 | 0.15 | 0.25 | -0.25 | -45.45% | 1 | 5 | 30.42% |
| SSO240517P00069000 | 2024-05-03 3:14PM EDT | 69.00 | 0.25 | 0.20 | 0.30 | -0.65 | -72.22% | 16 | 18 | 29.79% |
| SSO240517P00070000 | 2024-05-03 10:30AM EDT | 70.00 | 0.50 | 0.35 | 0.40 | -0.47 | -48.45% | 7 | 104 | 27.74% |
| SSO240517P00070500 | 2024-05-03 2:45PM EDT | 70.50 | 0.44 | 0.40 | 0.50 | -0.51 | -53.68% | 3 | 24 | 27.59% |
| SSO240517P00071000 | 2024-05-03 3:11PM EDT | 71.00 | 0.54 | 0.50 | 0.60 | -1.21 | -69.14% | 11 | 68 | 27.00% |
| SSO240517P00071500 | 2024-05-03 1:30PM EDT | 71.50 | 0.75 | 0.60 | 0.70 | -0.82 | -52.23% | 16 | 99 | 26.10% |
| SSO240517P00072000 | 2024-05-03 2:39PM EDT | 72.00 | 0.80 | 0.75 | 0.85 | -0.95 | -54.29% | 8 | 138 | 25.78% |
| SSO240517P00072500 | 2024-05-02 3:14PM EDT | 72.50 | 2.00 | 0.90 | 1.00 | 0.00 | - | 2 | 25 | 25.05% |
| SSO240517P00073000 | 2024-05-03 2:23PM EDT | 73.00 | 1.13 | 1.10 | 1.20 | -2.07 | -64.69% | 14 | 69 | 24.81% |
| SSO240517P00073500 | 2024-04-24 1:02PM EDT | 73.50 | 2.95 | 1.30 | 1.40 | 0.00 | - | - | 12 | 24.02% |
| SSO240517P00074000 | 2024-05-03 1:58PM EDT | 74.00 | 1.60 | 1.55 | 1.65 | -1.50 | -48.39% | 14 | 43 | 23.68% |
| SSO240517P00075000 | 2024-05-03 11:22AM EDT | 75.00 | 2.70 | 1.20 | 2.25 | +0.15 | +5.88% | 13 | 20 | 23.15% |
| SSO240517P00076000 | 2024-04-30 12:34PM EDT | 76.00 | 4.40 | 2.70 | 3.30 | 0.00 | - | 5 | 27 | 29.88% |
| SSO240517P00077000 | 2024-04-19 2:35PM EDT | 77.00 | 7.90 | 2.10 | 4.10 | 0.00 | - | 1 | 18 | 30.71% |
| SSO240517P00078000 | 2024-04-12 9:46AM EDT | 78.00 | 4.00 | 3.30 | 5.20 | 0.00 | - | 12 | 87 | 37.79% |
| SSO240517P00079000 | 2024-04-05 12:54PM EDT | 79.00 | 3.80 | 3.80 | 7.50 | 0.00 | - | 10 | 1 | 69.87% |
| SSO240517P00080000 | 2024-04-15 11:57AM EDT | 80.00 | 6.09 | 4.80 | 8.50 | 0.00 | - | 1 | 2 | 75.05% |
| SSO240517P00081000 | 2024-04-19 11:57AM EDT | 81.00 | 11.30 | 6.00 | 9.50 | 0.00 | - | 4 | 0 | 80.03% |
| SSO240517P00087000 | 2024-04-11 1:23PM EDT | 87.00 | 11.12 | 11.70 | 15.50 | 0.00 | - | 1 | 0 | 106.54% |
© 2024 Yahoo. All rights reserved.