ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240531C00068000 | 2024-04-26 10:09AM EDT | 68.00 | 5.90 | 4.90 | 7.10 | 0.00 | - | 10 | 10 | 48.98% |
| SSO240531C00069000 | 2024-04-24 9:35AM EDT | 69.00 | 5.03 | 3.90 | 7.10 | 0.00 | - | 1 | 2 | 58.62% |
| SSO240531C00070000 | 2024-05-03 11:36AM EDT | 70.00 | 4.00 | 2.60 | 6.50 | -0.40 | -9.09% | 1 | 1 | 58.69% |
| SSO240531C00070500 | 2024-04-16 10:39AM EDT | 70.50 | 3.92 | 2.00 | 4.30 | 0.00 | - | - | 10 | 32.67% |
| SSO240531C00071000 | 2024-04-24 9:45AM EDT | 71.00 | 3.37 | 3.40 | 5.50 | 0.00 | - | 1 | 2 | 53.05% |
| SSO240531C00071500 | 2024-05-03 10:16AM EDT | 71.50 | 3.04 | 3.20 | 4.20 | +0.19 | +6.67% | 7 | 3 | 39.72% |
| SSO240531C00072000 | 2024-05-03 1:48PM EDT | 72.00 | 2.95 | 2.85 | 3.10 | +1.30 | +78.79% | 5 | 105 | 29.10% |
| SSO240531C00072500 | 2024-04-29 1:35PM EDT | 72.50 | 2.78 | 2.55 | 2.80 | 0.00 | - | 1 | 22 | 28.91% |
| SSO240531C00073000 | 2024-04-24 9:45AM EDT | 73.00 | 2.23 | 2.25 | 2.50 | 0.00 | - | 1 | 58 | 28.47% |
| SSO240531C00074000 | 2024-04-30 10:30AM EDT | 74.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 1 | 2 | 27.00% |
| SSO240531C00075000 | 2024-05-02 1:30PM EDT | 75.00 | 1.35 | 1.25 | 1.45 | +0.60 | +80.00% | 4 | 11 | 26.47% |
| SSO240531C00075500 | 2024-04-23 10:20AM EDT | 75.50 | 0.95 | 1.05 | 1.25 | 0.00 | - | - | 1 | 26.17% |
| SSO240531C00076000 | 2024-05-02 12:48PM EDT | 76.00 | 0.45 | 0.90 | 1.05 | 0.00 | - | 2 | 8 | 25.64% |
| SSO240531C00076500 | 2024-05-01 2:56PM EDT | 76.50 | 0.62 | 0.75 | 0.90 | 0.00 | - | 2 | 5 | 25.51% |
| SSO240531C00077000 | 2024-05-03 3:42PM EDT | 77.00 | 0.68 | 0.60 | 0.75 | +0.27 | +65.85% | 1 | 40 | 25.15% |
| SSO240531C00077500 | 2024-04-19 11:45AM EDT | 77.50 | 0.44 | 0.50 | 0.60 | 0.00 | - | 3 | 3 | 24.49% |
| SSO240531C00078000 | 2024-04-24 9:45AM EDT | 78.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | - | 1 | 24.37% |
| SSO240531C00079000 | 2024-04-24 2:33PM EDT | 79.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | - | 2 | 24.41% |
| SSO240531C00079500 | 2024-04-15 10:23AM EDT | 79.50 | 0.89 | 0.15 | 0.25 | 0.00 | - | - | 1 | 23.39% |
| SSO240531C00081000 | 2024-04-24 9:35AM EDT | 81.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 24.02% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240531P00060000 | 2024-05-03 12:34PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 1 | 200 | 44.14% |
| SSO240531P00065000 | 2024-05-03 12:33PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 1 | 3 | 34.72% |
| SSO240531P00066000 | 2024-05-03 12:34PM EDT | 66.00 | 0.30 | 0.25 | 0.30 | -0.25 | -45.45% | 2 | 1 | 31.45% |
| SSO240531P00067000 | 2024-05-03 10:17AM EDT | 67.00 | 0.44 | 0.30 | 0.40 | -0.51 | -53.68% | 1 | 2 | 30.71% |
| SSO240531P00068000 | 2024-05-01 9:35AM EDT | 68.00 | 1.20 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 29.35% |
| SSO240531P00068500 | 2024-04-24 11:40AM EDT | 68.50 | 1.14 | 0.45 | 0.55 | 0.00 | - | 2 | 9 | 28.52% |
| SSO240531P00069000 | 2024-05-01 11:38AM EDT | 69.00 | 1.50 | 0.55 | 0.65 | 0.00 | - | 2 | 14 | 28.42% |
| SSO240531P00069500 | 2024-04-25 3:19PM EDT | 69.50 | 1.60 | 0.60 | 0.70 | 0.00 | - | 2 | 7 | 27.30% |
| SSO240531P00070000 | 2024-04-25 11:55AM EDT | 70.00 | 2.23 | 0.70 | 0.80 | 0.00 | - | 10 | 18 | 26.86% |
| SSO240531P00071000 | 2024-05-03 12:40PM EDT | 71.00 | 1.04 | 0.90 | 1.05 | -1.30 | -55.56% | 31 | 39 | 26.17% |
| SSO240531P00071500 | 2024-04-25 9:38AM EDT | 71.50 | 3.15 | 1.05 | 1.20 | 0.00 | - | 1 | 2 | 25.83% |
| SSO240531P00072000 | 2024-04-29 2:08PM EDT | 72.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 4 | 10 | 25.29% |
| SSO240531P00074000 | 2024-04-24 1:38PM EDT | 74.00 | 3.30 | 2.00 | 2.20 | 0.00 | - | 3 | 14 | 23.98% |
| SSO240531P00080000 | 2024-04-15 12:38PM EDT | 80.00 | 7.00 | 4.40 | 8.70 | 0.00 | - | 10 | 0 | 56.89% |
© 2024 Yahoo. All rights reserved.