ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240524C00040000 | 2024-04-12 3:52PM EDT | 40.00 | 33.73 | 31.10 | 36.00 | 0.00 | - | - | 5 | 118.75% |
| SSO240524C00069000 | 2024-04-16 9:37AM EDT | 69.00 | 4.90 | 4.00 | 7.20 | 0.00 | - | - | 6 | 68.07% |
| SSO240524C00070000 | 2024-04-26 12:26PM EDT | 70.00 | 4.10 | 2.85 | 6.00 | 0.00 | - | 10 | 27 | 58.86% |
| SSO240524C00070500 | 2024-04-25 12:46PM EDT | 70.50 | 2.60 | 3.30 | 5.90 | 0.00 | - | 2 | 1 | 61.87% |
| SSO240524C00071000 | 2024-04-30 11:44AM EDT | 71.00 | 2.80 | 3.30 | 3.60 | 0.00 | - | 1 | 5 | 31.10% |
| SSO240524C00071500 | 2024-04-23 3:27PM EDT | 71.50 | 2.65 | 3.00 | 3.20 | 0.00 | - | 4 | 3 | 29.91% |
| SSO240524C00072000 | 2024-05-02 1:13PM EDT | 72.00 | 1.65 | 2.65 | 2.80 | 0.00 | - | 1 | 4 | 28.52% |
| SSO240524C00073000 | 2024-04-29 10:34AM EDT | 73.00 | 2.35 | 2.00 | 2.15 | 0.00 | - | 4 | 5 | 27.27% |
| SSO240524C00074500 | 2024-05-01 2:14PM EDT | 74.50 | 1.20 | 1.25 | 1.40 | +0.55 | +84.62% | 20 | 0 | 26.47% |
| SSO240524C00075000 | 2024-05-03 12:18PM EDT | 75.00 | 1.03 | 1.05 | 1.15 | -0.22 | -17.60% | 2 | 20 | 25.59% |
| SSO240524C00076000 | 2024-04-22 9:34AM EDT | 76.00 | 1.85 | 0.70 | 0.80 | 0.00 | - | 43 | 44 | 25.05% |
| SSO240524C00076500 | 2024-04-25 12:19PM EDT | 76.50 | 0.40 | 0.55 | 0.65 | 0.00 | - | 4 | 4 | 24.66% |
| SSO240524C00077000 | 2024-04-25 11:45AM EDT | 77.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 4 | 9 | 24.85% |
| SSO240524C00078000 | 2024-04-26 9:46AM EDT | 78.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 24.37% |
| SSO240524C00079000 | 2024-04-30 10:16AM EDT | 79.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 2 | 2 | 23.54% |
| SSO240524C00080500 | 2024-04-30 10:16AM EDT | 80.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 25.98% |
| SSO240524C00081000 | 2024-04-05 10:57AM EDT | 81.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240524P00040000 | 2024-04-11 9:52AM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 15 | 160.35% |
| SSO240524P00045000 | 2024-04-11 9:52AM EDT | 45.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 15 | 125.59% |
| SSO240524P00050000 | 2024-04-22 9:34AM EDT | 50.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | - | 43 | 102.54% |
| SSO240524P00060000 | 2024-04-18 10:14AM EDT | 60.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 1 | 51.56% |
| SSO240524P00065000 | 2024-05-03 10:25AM EDT | 65.00 | 0.20 | 0.10 | 0.20 | -0.56 | -73.68% | 2 | 5 | 35.55% |
| SSO240524P00066000 | 2024-05-03 9:43AM EDT | 66.00 | 0.22 | 0.15 | 0.25 | -0.38 | -63.33% | 1 | 4 | 33.99% |
| SSO240524P00067000 | 2024-05-03 9:42AM EDT | 67.00 | 0.30 | 0.20 | 0.30 | -0.29 | -49.15% | 1 | 1 | 31.93% |
| SSO240524P00068000 | 2024-04-25 9:56AM EDT | 68.00 | 1.60 | 0.30 | 0.40 | 0.00 | - | 1 | 7 | 30.86% |
| SSO240524P00070000 | 2024-05-03 10:30AM EDT | 70.00 | 0.75 | 0.55 | 0.65 | -0.60 | -44.44% | 2 | 8 | 27.69% |
| SSO240524P00070500 | 2024-04-30 10:17AM EDT | 70.50 | 1.05 | 0.65 | 0.75 | 0.00 | - | 1 | 5 | 27.15% |
| SSO240524P00071000 | 2024-05-02 3:45PM EDT | 71.00 | 1.70 | 0.75 | 1.05 | 0.00 | - | 1 | 4 | 29.66% |
| SSO240524P00072000 | 2024-05-01 1:56PM EDT | 72.00 | 2.74 | 1.05 | 1.15 | 0.00 | - | 30 | 52 | 25.66% |
| SSO240524P00072500 | 2024-05-03 9:37AM EDT | 72.50 | 1.55 | 1.20 | 1.35 | -0.70 | -31.11% | 1 | 2 | 25.64% |
| SSO240524P00073000 | 2024-05-03 2:45PM EDT | 73.00 | 1.46 | 1.40 | 2.75 | -1.04 | -41.60% | 4 | 8 | 42.46% |
| SSO240524P00073500 | 2024-05-01 9:34AM EDT | 73.50 | 3.50 | 1.60 | 1.75 | 0.00 | - | 1 | 3 | 24.61% |
| SSO240524P00074000 | 2024-04-23 1:08PM EDT | 74.00 | 2.09 | 1.85 | 2.00 | -1.19 | -36.28% | 1 | 4 | 24.34% |
| SSO240524P00075000 | 2024-05-02 2:26PM EDT | 75.00 | 4.00 | 2.40 | 2.55 | 0.00 | - | 1 | 10 | 23.49% |
| SSO240524P00076000 | 2024-05-02 1:31PM EDT | 76.00 | 4.80 | 2.60 | 5.00 | 0.00 | - | 1 | 10 | 50.22% |
| SSO240524P00076500 | 2024-04-18 10:09AM EDT | 76.50 | 6.20 | 2.35 | 4.70 | 0.00 | - | 11 | 11 | 40.89% |
© 2024 Yahoo. All rights reserved.