ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO250117C00020000 | 2024-04-08 10:58AM EDT | 20.00 | 56.15 | 50.60 | 55.40 | 0.00 | - | 3 | 43 | 80.27% |
| SSO250117C00025000 | 2023-08-02 9:30AM EDT | 25.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SSO250117C00030000 | 2024-02-14 11:39AM EDT | 30.00 | 40.70 | 42.00 | 47.00 | 0.00 | - | 1 | 18 | 85.60% |
| SSO250117C00035000 | 2024-02-06 11:42AM EDT | 35.00 | 34.90 | 39.50 | 43.50 | 0.00 | - | 1 | 611 | 93.97% |
| SSO250117C00039000 | 2024-04-15 11:06AM EDT | 39.00 | 36.00 | 32.50 | 37.00 | 0.00 | - | 1 | 1 | 54.76% |
| SSO250117C00040000 | 2024-04-17 11:59AM EDT | 40.00 | 30.40 | 31.60 | 36.50 | 0.00 | - | 1 | 916 | 56.71% |
| SSO250117C00041000 | 2024-04-12 12:32PM EDT | 41.00 | 32.50 | 31.00 | 35.50 | 0.00 | - | 3 | 43 | 57.08% |
| SSO250117C00043000 | 2023-05-22 10:53AM EDT | 43.00 | 14.15 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00044000 | 2024-01-24 10:31AM EDT | 44.00 | 27.55 | 28.50 | 33.50 | 0.00 | - | 2 | 601 | 58.55% |
| SSO250117C00045000 | 2024-03-21 9:30AM EDT | 45.00 | 35.80 | 24.80 | 27.60 | 0.00 | - | 1 | 42 | 0.00% |
| SSO250117C00046000 | 2023-11-08 11:43AM EDT | 46.00 | 14.45 | 17.30 | 20.00 | 0.00 | - | 1 | 15 | 0.00% |
| SSO250117C00047000 | 2023-02-07 1:57PM EDT | 47.00 | 13.10 | 8.00 | 11.50 | 0.00 | - | 1 | 4 | 0.00% |
| SSO250117C00048000 | 2023-04-05 12:12PM EDT | 48.00 | 11.01 | 6.70 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| SSO250117C00049000 | 2023-08-28 12:58PM EDT | 49.00 | 13.30 | 9.50 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00050000 | 2024-04-24 9:31AM EDT | 50.00 | 24.50 | 22.50 | 26.90 | 0.00 | - | 1 | 113 | 60.52% |
| SSO250117C00051000 | 2023-02-15 4:49PM EDT | 51.00 | 11.72 | 5.50 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00052000 | 2024-04-05 10:16AM EDT | 52.00 | 25.68 | 21.00 | 25.30 | 0.00 | - | 30 | 45 | 58.87% |
| SSO250117C00053000 | 2023-11-28 1:13PM EDT | 53.00 | 12.18 | 16.20 | 19.50 | 0.00 | - | - | 3 | 0.00% |
| SSO250117C00054000 | 2024-01-24 2:10PM EDT | 54.00 | 19.61 | 20.80 | 25.00 | 0.00 | - | 1 | 7 | 52.39% |
| SSO250117C00055000 | 2024-03-04 2:28PM EDT | 55.00 | 22.60 | 22.40 | 24.80 | 0.00 | - | 3 | 61 | 60.11% |
| SSO250117C00057000 | 2024-03-07 10:30AM EDT | 57.00 | 21.00 | 20.50 | 23.80 | 0.00 | - | 1 | 376 | 58.79% |
| SSO250117C00058000 | 2024-03-07 12:51PM EDT | 58.00 | 20.50 | 19.90 | 22.50 | 0.00 | - | 1 | 3 | 56.90% |
| SSO250117C00059000 | 2024-04-17 10:09AM EDT | 59.00 | 16.93 | 15.00 | 19.40 | 0.00 | - | 3 | 10 | 50.67% |
| SSO250117C00060000 | 2024-04-22 12:36PM EDT | 60.00 | 14.30 | 14.90 | 18.80 | 0.00 | - | 1 | 307 | 50.66% |
| SSO250117C00061000 | 2024-03-14 2:50PM EDT | 61.00 | 18.09 | 15.10 | 18.40 | 0.00 | - | 1 | 7 | 51.56% |
| SSO250117C00062000 | 2023-12-08 4:27PM EDT | 62.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO250117C00064000 | 2024-04-18 11:46AM EDT | 64.00 | 13.10 | 11.30 | 14.00 | 0.00 | - | 1 | 10 | 38.79% |
| SSO250117C00065000 | 2024-04-03 10:39AM EDT | 65.00 | 16.33 | 12.60 | 13.70 | 0.00 | - | 3 | 71 | 40.06% |
| SSO250117C00066000 | 2024-02-12 10:30AM EDT | 66.00 | 11.90 | 13.60 | 16.40 | 0.00 | - | 1 | 2 | 54.57% |
| SSO250117C00067000 | 2024-02-22 10:30AM EDT | 67.00 | 11.63 | 14.90 | 16.30 | 0.00 | - | 1 | 17 | 53.17% |
| SSO250117C00068000 | 2024-04-02 9:36AM EDT | 68.00 | 14.00 | 10.60 | 12.30 | 0.00 | - | 2 | 13 | 40.97% |
| SSO250117C00069000 | 2024-03-14 9:30AM EDT | 69.00 | 12.95 | 10.90 | 12.10 | 0.00 | - | 1 | 9 | 42.24% |
| SSO250117C00070000 | 2024-04-23 10:06AM EDT | 70.00 | 8.70 | 9.10 | 11.00 | 0.00 | - | 1 | 380 | 39.62% |
| SSO250117C00075000 | 2024-04-23 10:03AM EDT | 75.00 | 6.19 | 6.60 | 7.00 | 0.00 | - | 9 | 262 | 32.28% |
| SSO250117C00080000 | 2024-04-22 3:02PM EDT | 80.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 1 | 87 | 30.13% |
| SSO250117C00085000 | 2024-04-16 1:30PM EDT | 85.00 | 3.00 | 2.75 | 3.20 | 0.00 | - | 2 | 65 | 29.41% |
| SSO250117C00090000 | 2024-04-25 10:01AM EDT | 90.00 | 1.25 | 1.55 | 2.60 | 0.00 | - | 40 | 128 | 31.34% |
| SSO250117C00095000 | 2024-03-27 10:47AM EDT | 95.00 | 2.10 | 0.80 | 1.75 | 0.00 | - | 5 | 136 | 30.77% |
| SSO250117C00100000 | 2024-04-22 3:54PM EDT | 100.00 | 0.45 | 0.55 | 0.95 | 0.00 | - | 1 | 58 | 28.74% |
| SSO250117C00110000 | 2024-04-11 12:46PM EDT | 110.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 44.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO250117P00020000 | 2024-03-08 10:30AM EDT | 20.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 10 | 51 | 105.76% |
| SSO250117P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 10 | 25 | 89.18% |
| SSO250117P00030000 | 2024-04-12 3:40PM EDT | 30.00 | 0.34 | 0.05 | 0.40 | 0.00 | - | 140 | 437 | 54.20% |
| SSO250117P00035000 | 2024-04-17 11:10AM EDT | 35.00 | 0.50 | 0.10 | 2.50 | 0.00 | - | 2 | 510 | 66.48% |
| SSO250117P00040000 | 2024-04-26 12:20PM EDT | 40.00 | 0.60 | 0.25 | 0.70 | -0.10 | -14.29% | 5 | 643 | 48.00% |
| SSO250117P00041000 | 2023-11-27 2:43PM EDT | 41.00 | 1.90 | 1.40 | 1.65 | 0.00 | - | 2 | 4 | 56.95% |
| SSO250117P00042000 | 2024-03-08 3:39PM EDT | 42.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 100 | 200 | 48.88% |
| SSO250117P00044000 | 2023-07-17 3:42PM EDT | 44.00 | 3.02 | 2.35 | 4.40 | 0.00 | - | 5 | 5 | 67.62% |
| SSO250117P00045000 | 2024-04-15 1:31PM EDT | 45.00 | 1.25 | 0.70 | 1.05 | 0.00 | - | 5 | 162 | 44.43% |
| SSO250117P00046000 | 2024-04-08 10:54AM EDT | 46.00 | 1.05 | 0.80 | 1.10 | 0.00 | - | 1 | 25 | 43.36% |
| SSO250117P00047000 | 2023-04-05 12:12PM EDT | 47.00 | 7.95 | 3.90 | 11.40 | 0.00 | - | 1 | 0 | 89.86% |
| SSO250117P00048000 | 2024-04-11 3:46PM EDT | 48.00 | 1.23 | 0.95 | 1.30 | 0.00 | - | 1 | 7 | 42.20% |
| SSO250117P00049000 | 2024-01-03 10:44AM EDT | 49.00 | 2.90 | 1.20 | 2.40 | 0.00 | - | 1 | 2 | 49.93% |
| SSO250117P00050000 | 2024-04-15 10:41AM EDT | 50.00 | 1.60 | 1.05 | 1.45 | 0.00 | - | 4 | 130 | 40.38% |
| SSO250117P00051000 | 2023-11-22 10:51AM EDT | 51.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 8 | 51.95% |
| SSO250117P00052000 | 2024-02-23 12:55PM EDT | 52.00 | 1.95 | 1.25 | 1.60 | 0.00 | - | 2 | 28 | 38.45% |
| SSO250117P00053000 | 2024-04-17 10:56AM EDT | 53.00 | 2.30 | 1.40 | 1.90 | 0.00 | - | 3 | 25 | 39.19% |
| SSO250117P00054000 | 2024-04-03 10:22AM EDT | 54.00 | 1.70 | 1.50 | 1.85 | 0.00 | - | 1 | 3 | 37.18% |
| SSO250117P00055000 | 2024-04-16 3:34PM EDT | 55.00 | 2.40 | 1.55 | 2.05 | 0.00 | - | 1 | 25 | 37.00% |
| SSO250117P00056000 | 2024-04-01 11:46AM EDT | 56.00 | 1.92 | 1.70 | 2.15 | 0.00 | - | 5 | 8 | 36.06% |
| SSO250117P00057000 | 2024-01-23 4:59PM EDT | 57.00 | 3.45 | 2.45 | 2.70 | 0.00 | - | 5 | 7 | 37.90% |
| SSO250117P00058000 | 2024-03-26 3:29PM EDT | 58.00 | 2.23 | 1.40 | 2.80 | 0.00 | - | 1 | 7 | 36.80% |
| SSO250117P00059000 | 2024-04-26 2:39PM EDT | 59.00 | 2.35 | 2.40 | 2.60 | -0.95 | -28.79% | 2 | 3 | 33.95% |
| SSO250117P00060000 | 2024-04-02 9:51AM EDT | 60.00 | 2.75 | 2.25 | 4.70 | 0.00 | - | 1 | 21 | 43.62% |
| SSO250117P00061000 | 2023-07-20 9:53AM EDT | 61.00 | 6.39 | 9.20 | 12.50 | 0.00 | - | - | 1 | 71.69% |
| SSO250117P00062000 | 2024-04-11 2:38PM EDT | 62.00 | 2.92 | 2.65 | 3.30 | 0.00 | - | 15 | 70 | 32.73% |
| SSO250117P00063000 | 2024-04-22 1:45PM EDT | 63.00 | 4.10 | 3.20 | 3.50 | 0.00 | - | 50 | 54 | 32.01% |
| SSO250117P00064000 | 2024-04-15 9:30AM EDT | 64.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 2 | 14 | 31.23% |
| SSO250117P00065000 | 2024-03-21 10:28AM EDT | 65.00 | 3.30 | 5.10 | 5.50 | 0.00 | - | 9 | 27 | 37.84% |
| SSO250117P00066000 | 2024-04-25 9:41AM EDT | 66.00 | 5.50 | 4.00 | 5.00 | 0.00 | - | 2 | 11 | 33.62% |
| SSO250117P00067000 | 2024-03-12 3:13PM EDT | 67.00 | 4.18 | 3.90 | 4.20 | 0.00 | - | 1 | 6 | 28.13% |
| SSO250117P00068000 | 2024-04-15 2:05PM EDT | 68.00 | 5.10 | 4.50 | 6.30 | 0.00 | - | 12 | 14 | 35.41% |
| SSO250117P00069000 | 2024-04-10 3:07PM EDT | 69.00 | 4.94 | 4.80 | 5.20 | 0.00 | - | 1 | 2 | 28.67% |
| SSO250117P00070000 | 2024-04-22 11:00AM EDT | 70.00 | 7.10 | 5.20 | 5.50 | 0.00 | - | 2 | 88 | 27.93% |
| SSO250117P00075000 | 2024-04-26 3:41PM EDT | 75.00 | 7.37 | 7.20 | 7.60 | -1.81 | -19.72% | 6 | 19 | 25.47% |
| SSO250117P00080000 | 2024-04-17 3:56PM EDT | 80.00 | 11.80 | 8.10 | 11.70 | 0.00 | - | 1 | 15 | 28.94% |
© 2024 Yahoo. All rights reserved.