ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240920C00040000 | 2024-04-02 1:21PM EDT | 40.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SSO240920C00050000 | 2024-04-01 11:01AM EDT | 50.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SSO240920C00053000 | 2024-02-16 10:54AM EDT | 53.00 | 20.30 | 21.40 | 23.90 | 0.00 | - | 1 | 1 | 76.16% |
| SSO240920C00054000 | 2024-03-15 3:36PM EDT | 54.00 | 21.83 | 19.70 | 21.80 | 0.00 | - | 3 | 4 | 66.05% |
| SSO240920C00055000 | 2024-03-19 12:42PM EDT | 55.00 | 21.35 | 16.90 | 18.50 | 0.00 | - | 1 | 3 | 52.99% |
| SSO240920C00056000 | 2024-02-07 1:32PM EDT | 56.00 | 17.13 | 19.50 | 22.40 | 0.00 | - | - | 1 | 77.41% |
| SSO240920C00059000 | 2024-02-29 11:22AM EDT | 59.00 | 16.50 | 19.10 | 22.60 | 0.00 | - | - | 2 | 88.49% |
| SSO240920C00060000 | 2024-04-08 12:31PM EDT | 60.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SSO240920C00061000 | 2024-02-21 1:44PM EDT | 61.00 | 12.30 | 17.70 | 19.00 | 0.00 | - | - | 8 | 78.76% |
| SSO240920C00062000 | 2024-04-16 12:54PM EDT | 62.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SSO240920C00063000 | 2024-04-19 3:16PM EDT | 63.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 0.00% |
| SSO240920C00064000 | 2024-04-18 1:41PM EDT | 64.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SSO240920C00065000 | 2024-04-16 10:33AM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SSO240920C00066000 | 2024-03-05 12:43PM EDT | 66.00 | 11.10 | 11.00 | 13.80 | 0.00 | - | - | 7 | 57.51% |
| SSO240920C00067000 | 2024-03-12 12:28PM EDT | 67.00 | 12.10 | 10.00 | 13.20 | 0.00 | - | 6 | 12 | 55.71% |
| SSO240920C00068000 | 2024-04-19 3:06PM EDT | 68.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SSO240920C00069000 | 2024-04-17 3:38PM EDT | 69.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SSO240920C00070000 | 2024-04-25 3:09PM EDT | 70.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| SSO240920C00071000 | 2024-04-25 2:29PM EDT | 71.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.10% |
| SSO240920C00072000 | 2024-04-30 12:41PM EDT | 72.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.78% |
| SSO240920C00073000 | 2024-04-30 3:48PM EDT | 73.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 1.56% |
| SSO240920C00074000 | 2024-04-26 2:22PM EDT | 74.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| SSO240920C00075000 | 2024-04-30 3:54PM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 3.13% |
| SSO240920C00076000 | 2024-04-30 11:48AM EDT | 76.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| SSO240920C00077000 | 2024-04-30 3:51PM EDT | 77.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 3.13% |
| SSO240920C00080000 | 2024-04-26 2:41PM EDT | 80.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 71 | 166 | 6.25% |
| SSO240920C00085000 | 2024-04-25 10:01AM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| SSO240920C00090000 | 2024-04-11 1:54PM EDT | 90.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 6.25% |
| SSO240920C00095000 | 2024-04-11 10:46AM EDT | 95.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 12.50% |
| SSO240920C00100000 | 2024-04-12 11:19AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240920P00035000 | 2024-04-26 3:16PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| SSO240920P00040000 | 2024-04-25 10:14AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 25.00% |
| SSO240920P00045000 | 2024-04-18 9:50AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| SSO240920P00050000 | 2024-04-26 10:42AM EDT | 50.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| SSO240920P00053000 | 2024-03-04 12:32PM EDT | 53.00 | 0.97 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 39.65% |
| SSO240920P00054000 | 2024-03-19 3:46PM EDT | 54.00 | 1.00 | 1.25 | 1.40 | 0.00 | - | 1 | 2 | 43.51% |
| SSO240920P00055000 | 2024-04-08 11:27AM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SSO240920P00056000 | 2024-04-04 12:46PM EDT | 56.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SSO240920P00057000 | 2024-02-26 4:54PM EDT | 57.00 | 1.42 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 33.74% |
| SSO240920P00058000 | 2024-04-05 3:49PM EDT | 58.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SSO240920P00060000 | 2024-04-29 1:27PM EDT | 60.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 15 | 157 | 6.25% |
| SSO240920P00061000 | 2024-04-26 3:16PM EDT | 61.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| SSO240920P00062000 | 2024-04-24 11:16AM EDT | 62.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| SSO240920P00063000 | 2024-04-15 2:18PM EDT | 63.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| SSO240920P00064000 | 2024-03-13 2:28PM EDT | 64.00 | 2.05 | 2.35 | 2.50 | 0.00 | - | - | 1 | 31.17% |
| SSO240920P00065000 | 2024-04-19 12:15PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 3.13% |
| SSO240920P00066000 | 2024-04-30 3:52PM EDT | 66.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| SSO240920P00067000 | 2024-03-05 2:56PM EDT | 67.00 | 3.21 | 2.75 | 2.90 | 0.00 | - | 1 | 3 | 26.64% |
| SSO240920P00068000 | 2024-04-19 3:43PM EDT | 68.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| SSO240920P00069000 | 2024-04-10 9:30AM EDT | 69.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| SSO240920P00070000 | 2024-04-29 1:21PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.78% |
| SSO240920P00071000 | 2024-04-30 3:53PM EDT | 71.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SSO240920P00072000 | 2024-04-29 9:46AM EDT | 72.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SSO240920P00073000 | 2024-04-15 3:11PM EDT | 73.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SSO240920P00074000 | 2024-04-09 12:17PM EDT | 74.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SSO240920P00075000 | 2024-04-26 1:29PM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| SSO240920P00076000 | 2024-04-25 12:17PM EDT | 76.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| SSO240920P00077000 | 2024-04-22 1:52PM EDT | 77.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| SSO240920P00080000 | 2024-04-25 10:22AM EDT | 80.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.