ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240614C00073000 | 2024-05-24 10:53AM EDT | 73.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240614C00073500 | 2024-05-09 11:23AM EDT | 73.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240614C00074000 | 2024-05-03 12:55PM EDT | 74.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240614C00074500 | 2024-05-15 10:36AM EDT | 74.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240614C00075000 | 2024-05-24 9:54AM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SSO240614C00075500 | 2024-05-08 10:52AM EDT | 75.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240614C00076000 | 2024-05-28 11:02AM EDT | 76.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240614C00076500 | 2024-05-28 1:27PM EDT | 76.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| SSO240614C00077000 | 2024-05-24 10:05AM EDT | 77.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SSO240614C00078000 | 2024-05-20 11:30AM EDT | 78.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240614C00079000 | 2024-05-24 2:59PM EDT | 79.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SSO240614C00080000 | 2024-05-28 10:39AM EDT | 80.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SSO240614C00081000 | 2024-05-22 3:02PM EDT | 81.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
| SSO240614C00082000 | 2024-05-20 1:00PM EDT | 82.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240614P00069000 | 2024-05-23 1:28PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240614P00069500 | 2024-05-28 3:52PM EDT | 69.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| SSO240614P00071500 | 2024-05-15 3:41PM EDT | 71.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SSO240614P00072000 | 2024-05-20 11:02AM EDT | 72.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| SSO240614P00072500 | 2024-05-06 9:46AM EDT | 72.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SSO240614P00073000 | 2024-05-23 3:34PM EDT | 73.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| SSO240614P00073500 | 2024-05-10 3:43PM EDT | 73.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SSO240614P00074000 | 2024-05-23 9:42AM EDT | 74.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SSO240614P00074500 | 2024-05-17 2:12PM EDT | 74.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 6.25% |
| SSO240614P00075000 | 2024-05-23 3:04PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| SSO240614P00075500 | 2024-05-28 10:25AM EDT | 75.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| SSO240614P00076000 | 2024-05-28 11:15AM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 3.13% |
| SSO240614P00076500 | 2024-05-28 3:55PM EDT | 76.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SSO240614P00077000 | 2024-05-28 2:32PM EDT | 77.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SSO240614P00077500 | 2024-05-28 2:25PM EDT | 77.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| SSO240614P00078000 | 2024-05-28 2:25PM EDT | 78.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.78% |
| SSO240614P00079000 | 2024-05-28 3:33PM EDT | 79.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.00% |
| SSO240614P00079500 | 2024-05-28 12:12PM EDT | 79.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| SSO240614P00080000 | 2024-05-24 3:02PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.