ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240621C00035000 | 2024-03-21 12:29PM EDT | 35.00 | 43.25 | 33.50 | 36.00 | 0.00 | - | 50 | 250 | 0.00% |
| SSO240621C00040000 | 2024-04-02 1:21PM EDT | 40.00 | 36.17 | 31.50 | 33.90 | 0.00 | - | 1 | 15 | 119.63% |
| SSO240621C00043000 | 2023-11-09 4:01PM EDT | 43.00 | 13.60 | 18.40 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00044000 | 2024-02-22 10:45AM EDT | 44.00 | 28.65 | 31.10 | 35.90 | 0.00 | - | 2 | 403 | 170.65% |
| SSO240621C00045000 | 2024-03-08 12:46PM EDT | 45.00 | 30.58 | 29.20 | 34.00 | 0.00 | - | 1 | 1 | 151.07% |
| SSO240621C00046000 | 2024-03-14 3:28PM EDT | 46.00 | 30.80 | 25.50 | 30.40 | 0.00 | - | 1 | 1 | 97.80% |
| SSO240621C00048000 | 2024-02-22 10:45AM EDT | 48.00 | 24.85 | 27.50 | 32.00 | 0.00 | - | 2 | 2 | 153.69% |
| SSO240621C00049000 | 2023-10-30 9:30AM EDT | 49.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00050000 | 2024-04-19 3:58PM EDT | 50.00 | 21.00 | 22.30 | 24.10 | 0.00 | - | 2 | 10 | 65.33% |
| SSO240621C00051000 | 2023-10-30 12:32PM EDT | 51.00 | 5.34 | 11.00 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00052000 | 2024-01-09 12:51PM EDT | 52.00 | 14.30 | 17.50 | 22.00 | 0.00 | - | 1 | 4 | 78.08% |
| SSO240621C00053000 | 2024-04-12 10:11AM EDT | 53.00 | 20.40 | 18.70 | 22.00 | 0.00 | - | 10 | 21 | 60.99% |
| SSO240621C00054000 | 2023-12-28 3:28PM EDT | 54.00 | 13.83 | 15.10 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00055000 | 2024-02-16 12:20PM EDT | 55.00 | 18.00 | 18.00 | 22.00 | 0.00 | - | 1 | 40 | 84.18% |
| SSO240621C00056000 | 2024-01-25 3:01PM EDT | 56.00 | 13.40 | 16.10 | 20.70 | 0.00 | - | 5 | 16 | 71.63% |
| SSO240621C00057000 | 2024-04-01 9:55AM EDT | 57.00 | 21.45 | 14.90 | 18.00 | 0.00 | - | 2 | 41 | 51.98% |
| SSO240621C00058000 | 2024-03-15 11:16AM EDT | 58.00 | 17.35 | 14.00 | 18.90 | 0.00 | - | 4 | 13 | 65.72% |
| SSO240621C00059000 | 2024-04-04 10:49AM EDT | 59.00 | 19.16 | 13.20 | 15.90 | 0.00 | - | 1 | 865 | 68.60% |
| SSO240621C00060000 | 2024-04-10 10:25AM EDT | 60.00 | 15.90 | 12.10 | 14.20 | 0.00 | - | 4 | 70 | 55.64% |
| SSO240621C00061000 | 2024-04-19 3:16PM EDT | 61.00 | 9.84 | 12.10 | 13.80 | 0.00 | - | 70 | 83 | 60.45% |
| SSO240621C00062000 | 2024-02-13 3:36PM EDT | 62.00 | 9.70 | 13.60 | 15.90 | 0.00 | - | 33 | 40 | 79.54% |
| SSO240621C00063000 | 2024-02-21 2:02PM EDT | 63.00 | 9.10 | 13.00 | 17.50 | 0.00 | - | 36 | 114 | 91.42% |
| SSO240621C00064000 | 2024-02-08 11:09AM EDT | 64.00 | 9.30 | 11.10 | 13.80 | 0.00 | - | 1 | 29 | 68.46% |
| SSO240621C00065000 | 2024-04-09 10:55AM EDT | 65.00 | 11.10 | 8.00 | 9.40 | 0.00 | - | 5 | 102 | 42.29% |
| SSO240621C00066000 | 2024-04-22 1:48PM EDT | 66.00 | 6.70 | 7.00 | 8.40 | 0.00 | - | 8 | 63 | 39.04% |
| SSO240621C00067000 | 2024-04-25 1:12PM EDT | 67.00 | 6.00 | 6.00 | 8.40 | 0.00 | - | 71 | 81 | 46.24% |
| SSO240621C00070000 | 2024-04-26 11:03AM EDT | 70.00 | 5.20 | 4.00 | 5.10 | +1.20 | +30.00% | 8 | 233 | 32.15% |
| SSO240621C00075000 | 2024-04-26 3:58PM EDT | 75.00 | 2.10 | 2.00 | 2.10 | +0.50 | +31.25% | 10 | 153 | 26.98% |
| SSO240621C00080000 | 2024-04-26 1:00PM EDT | 80.00 | 0.60 | 0.10 | 0.65 | +0.27 | +81.82% | 20 | 240 | 24.98% |
| SSO240621C00085000 | 2024-04-18 3:54PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 42 | 25.54% |
| SSO240621C00090000 | 2024-04-25 10:10AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 49 | 39.89% |
| SSO240621C00095000 | 2024-02-23 10:30AM EDT | 95.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 10 | 47.05% |
| SSO240621C00100000 | 2024-03-15 3:21PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 46.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240621P00030000 | 2024-04-15 10:07AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 87.50% |
| SSO240621P00035000 | 2024-04-24 3:15PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 119 | 73.44% |
| SSO240621P00040000 | 2024-04-26 3:06PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 1 | 16 | 69.92% |
| SSO240621P00043000 | 2024-04-05 12:10PM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 75.59% |
| SSO240621P00044000 | 2024-04-19 3:19PM EDT | 44.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 9 | 8 | 72.75% |
| SSO240621P00045000 | 2024-04-15 1:32PM EDT | 45.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 1 | 47 | 71.19% |
| SSO240621P00046000 | 2024-04-26 2:37PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 10 | 51.95% |
| SSO240621P00047000 | 2024-04-26 10:49AM EDT | 47.00 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 2 | 5 | 52.73% |
| SSO240621P00048000 | 2024-04-26 11:13AM EDT | 48.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 4 | 10 | 52.73% |
| SSO240621P00049000 | 2024-04-26 9:59AM EDT | 49.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 1 | 3 | 50.39% |
| SSO240621P00050000 | 2024-04-26 10:04AM EDT | 50.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 1 | 129 | 51.56% |
| SSO240621P00051000 | 2024-04-19 2:38PM EDT | 51.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 2 | 103 | 49.12% |
| SSO240621P00052000 | 2024-04-26 10:49AM EDT | 52.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 2 | 115 | 49.41% |
| SSO240621P00053000 | 2024-04-26 10:55AM EDT | 53.00 | 0.22 | 0.10 | 0.25 | -0.21 | -48.84% | 3 | 10 | 49.12% |
| SSO240621P00054000 | 2024-04-26 10:55AM EDT | 54.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 2 | 3 | 46.73% |
| SSO240621P00055000 | 2024-04-22 12:25PM EDT | 55.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 56 | 53.22% |
| SSO240621P00056000 | 2024-04-23 3:10PM EDT | 56.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 2 | 20 | 46.68% |
| SSO240621P00057000 | 2024-04-24 9:42AM EDT | 57.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 9 | 41.26% |
| SSO240621P00058000 | 2024-04-16 9:35AM EDT | 58.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 1 | 6 | 40.33% |
| SSO240621P00059000 | 2024-04-15 3:40PM EDT | 59.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 5 | 54 | 39.16% |
| SSO240621P00060000 | 2024-04-26 3:28PM EDT | 60.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 2 | 202 | 37.89% |
| SSO240621P00061000 | 2024-04-26 3:06PM EDT | 61.00 | 0.46 | 0.40 | 0.50 | -0.35 | -43.21% | 3 | 7 | 36.43% |
| SSO240621P00062000 | 2024-04-04 3:59PM EDT | 62.00 | 0.55 | 0.50 | 0.55 | -0.25 | -31.25% | 1 | 42 | 34.86% |
| SSO240621P00063000 | 2024-04-19 12:15PM EDT | 63.00 | 1.50 | 0.55 | 0.65 | 0.00 | - | 2 | 45 | 34.06% |
| SSO240621P00064000 | 2024-04-25 3:09PM EDT | 64.00 | 1.05 | 0.65 | 0.75 | 0.00 | - | 3 | 25 | 32.96% |
| SSO240621P00065000 | 2024-04-26 3:31PM EDT | 65.00 | 0.80 | 0.75 | 0.85 | -0.13 | -13.98% | 3 | 141 | 31.67% |
| SSO240621P00066000 | 2024-04-19 3:42PM EDT | 66.00 | 2.35 | 0.90 | 1.00 | 0.00 | - | 18 | 55 | 30.81% |
| SSO240621P00067000 | 2024-04-26 1:40PM EDT | 67.00 | 1.10 | 1.05 | 1.15 | -0.55 | -33.33% | 3 | 94 | 29.66% |
| SSO240621P00070000 | 2024-04-26 3:33PM EDT | 70.00 | 1.71 | 1.75 | 1.85 | -0.64 | -27.23% | 33 | 362 | 27.05% |
| SSO240621P00075000 | 2024-04-25 1:50PM EDT | 75.00 | 5.10 | 3.80 | 4.00 | 0.00 | - | 2 | 39 | 23.44% |
| SSO240621P00080000 | 2024-04-25 10:22AM EDT | 80.00 | 9.95 | 7.10 | 9.00 | 0.00 | - | 4 | 24 | 37.23% |
© 2024 Yahoo. All rights reserved.