ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628C00070000 | 2024-05-28 10:28AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240628C00071000 | 2024-05-16 2:18PM EDT | 71.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240628C00072500 | 2024-05-17 3:18PM EDT | 72.50 | 6.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240628C00074000 | 2024-05-31 9:51AM EDT | 74.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240628C00075500 | 2024-06-05 9:52AM EDT | 75.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240628C00076000 | 2024-05-23 9:46AM EDT | 76.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240628C00076500 | 2024-05-31 11:47AM EDT | 76.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240628C00077000 | 2024-05-17 9:55AM EDT | 77.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SSO240628C00077500 | 2024-06-03 11:03AM EDT | 77.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240628C00078000 | 2024-06-06 9:56AM EDT | 78.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240628C00078500 | 2024-06-10 2:16PM EDT | 78.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SSO240628C00079000 | 2024-06-07 1:23PM EDT | 79.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SSO240628C00079500 | 2024-06-10 3:53PM EDT | 79.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240628C00080000 | 2024-06-05 11:14AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SSO240628C00080500 | 2024-06-05 9:57AM EDT | 80.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SSO240628C00081000 | 2024-06-07 3:23PM EDT | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SSO240628C00082000 | 2024-06-05 2:29PM EDT | 82.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SSO240628C00083000 | 2024-06-07 3:23PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SSO240628C00083500 | 2024-06-06 11:31AM EDT | 83.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SSO240628C00084000 | 2024-06-06 3:59PM EDT | 84.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SSO240628C00085000 | 2024-06-07 10:09AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628P00060000 | 2024-05-24 12:57PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240628P00070000 | 2024-05-24 1:04PM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240628P00071000 | 2024-06-06 10:30AM EDT | 71.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SSO240628P00072000 | 2024-05-21 11:37AM EDT | 72.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SSO240628P00072500 | 2024-05-20 9:41AM EDT | 72.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240628P00073000 | 2024-06-04 2:58PM EDT | 73.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SSO240628P00073500 | 2024-06-07 1:40PM EDT | 73.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240628P00074000 | 2024-06-07 1:33PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SSO240628P00074500 | 2024-06-06 2:18PM EDT | 74.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SSO240628P00075000 | 2024-06-10 3:02PM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SSO240628P00075500 | 2024-05-17 2:23PM EDT | 75.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SSO240628P00076000 | 2024-06-07 10:06AM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SSO240628P00077000 | 2024-06-05 1:59PM EDT | 77.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SSO240628P00077500 | 2024-06-06 3:11PM EDT | 77.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SSO240628P00078000 | 2024-06-10 9:57AM EDT | 78.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SSO240628P00078500 | 2024-06-07 10:49AM EDT | 78.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SSO240628P00079000 | 2024-06-07 1:33PM EDT | 79.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SSO240628P00080000 | 2024-06-10 11:20AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| SSO240628P00080500 | 2024-06-07 10:51AM EDT | 80.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SSO240628P00081000 | 2024-06-05 2:31PM EDT | 81.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240628P00082000 | 2024-06-05 2:31PM EDT | 82.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240628P00083000 | 2024-05-20 3:57PM EDT | 83.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.