ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO260116C00030000 | 2024-02-01 4:09PM EDT | 30.00 | 39.20 | 43.50 | 48.50 | 0.00 | - | 7 | 1 | 67.75% |
| SSO260116C00035000 | 2024-04-23 12:19PM EDT | 35.00 | 38.80 | 37.00 | 42.00 | 0.00 | - | 16 | 36 | 64.10% |
| SSO260116C00040000 | 2024-04-11 2:20PM EDT | 40.00 | 38.50 | 33.00 | 38.00 | 0.00 | - | 11 | 404 | 60.14% |
| SSO260116C00045000 | 2024-03-20 2:02PM EDT | 45.00 | 34.50 | 27.10 | 30.20 | 0.00 | - | 2 | 1,100 | 37.85% |
| SSO260116C00046000 | 2024-01-29 4:03PM EDT | 46.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 3 | 3 | 48.62% |
| SSO260116C00050000 | 2024-04-22 12:36PM EDT | 50.00 | 25.30 | 25.00 | 29.40 | 0.00 | - | 601 | 740 | 49.49% |
| SSO260116C00054000 | 2023-12-18 4:58PM EDT | 54.00 | 16.50 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 16.92% |
| SSO260116C00055000 | 2024-04-22 10:33AM EDT | 55.00 | 21.90 | 21.60 | 26.50 | 0.00 | - | 1 | 600 | 49.31% |
| SSO260116C00060000 | 2024-04-23 2:17PM EDT | 60.00 | 20.20 | 18.00 | 23.00 | 0.00 | - | 10 | 223 | 46.38% |
| SSO260116C00061000 | 2024-03-21 12:33PM EDT | 61.00 | 24.50 | 15.00 | 20.00 | 0.00 | - | - | 1 | 38.54% |
| SSO260116C00062000 | 2024-01-31 12:14PM EDT | 62.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO260116C00064000 | 2024-04-17 12:26PM EDT | 64.00 | 17.19 | 15.50 | 18.70 | 0.00 | - | 1 | 5 | 39.31% |
| SSO260116C00065000 | 2024-01-25 12:00PM EDT | 65.00 | 14.13 | 18.00 | 18.80 | 0.00 | - | 30 | 44 | 41.04% |
| SSO260116C00066000 | 2024-02-06 11:50AM EDT | 66.00 | 14.53 | 18.70 | 19.50 | 0.00 | - | - | 1 | 44.44% |
| SSO260116C00067000 | 2024-04-02 10:16AM EDT | 67.00 | 18.80 | 14.20 | 17.90 | 0.00 | - | - | 1 | 41.12% |
| SSO260116C00068000 | 2024-02-08 12:46PM EDT | 68.00 | 14.20 | 16.90 | 17.70 | 0.00 | - | 5 | 5 | 41.82% |
| SSO260116C00069000 | 2024-02-22 10:30AM EDT | 69.00 | 15.00 | 18.30 | 19.30 | 0.00 | - | 1 | 2 | 47.57% |
| SSO260116C00070000 | 2024-04-22 2:49PM EDT | 70.00 | 13.80 | 14.20 | 14.90 | 0.00 | - | 6 | 247 | 36.44% |
| SSO260116C00075000 | 2024-04-25 9:50AM EDT | 75.00 | 9.80 | 9.50 | 12.10 | 0.00 | - | 1 | 107 | 34.42% |
| SSO260116C00080000 | 2024-04-18 11:25AM EDT | 80.00 | 9.26 | 9.10 | 9.90 | 0.00 | - | 1 | 6 | 33.33% |
| SSO260116C00085000 | 2024-04-19 2:46PM EDT | 85.00 | 6.00 | 7.10 | 7.70 | 0.00 | - | 3 | 32 | 31.55% |
| SSO260116C00090000 | 2024-04-23 10:26AM EDT | 90.00 | 5.50 | 5.40 | 6.00 | 0.00 | - | 2 | 7 | 30.41% |
| SSO260116C00095000 | 2024-04-22 2:30PM EDT | 95.00 | 4.05 | 4.20 | 4.60 | 0.00 | - | 1 | 16 | 29.40% |
| SSO260116C00100000 | 2024-04-08 10:25AM EDT | 100.00 | 4.80 | 3.20 | 3.50 | 0.00 | - | 2 | 4 | 28.60% |
| SSO260116C00105000 | 2024-03-07 2:58PM EDT | 105.00 | 3.13 | 3.40 | 3.90 | 0.00 | - | 1 | 7 | 32.26% |
| SSO260116C00110000 | 2024-03-18 12:20PM EDT | 110.00 | 2.45 | 1.70 | 2.00 | 0.00 | - | - | 1 | 27.48% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO260116P00030000 | 2024-02-01 10:30AM EDT | 30.00 | 1.25 | 0.40 | 2.25 | 0.00 | - | 1 | 201 | 51.17% |
| SSO260116P00035000 | 2024-04-25 3:06PM EDT | 35.00 | 1.50 | 1.20 | 1.50 | 0.00 | - | 10 | 201 | 44.96% |
| SSO260116P00040000 | 2024-04-11 9:30AM EDT | 40.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 2 | 464 | 41.94% |
| SSO260116P00044000 | 2024-03-21 2:44PM EDT | 44.00 | 2.30 | 2.80 | 3.20 | 0.00 | - | 3 | 31 | 43.04% |
| SSO260116P00045000 | 2024-03-27 9:37AM EDT | 45.00 | 2.20 | 1.35 | 2.90 | 0.00 | - | 10 | 51 | 40.09% |
| SSO260116P00049000 | 2023-10-26 12:33PM EDT | 49.00 | 7.68 | 3.10 | 7.90 | 0.00 | - | - | 0 | 55.93% |
| SSO260116P00050000 | 2024-03-21 2:14PM EDT | 50.00 | 3.20 | 3.90 | 4.40 | 0.00 | - | 21 | 102 | 40.24% |
| SSO260116P00053000 | 2024-04-11 9:30AM EDT | 53.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 2 | 9 | 35.40% |
| SSO260116P00054000 | 2024-03-07 2:58PM EDT | 54.00 | 4.33 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 35.27% |
| SSO260116P00055000 | 2024-03-27 9:37AM EDT | 55.00 | 3.90 | 3.90 | 4.80 | 0.00 | - | 12 | 10 | 35.08% |
| SSO260116P00058000 | 2023-11-15 2:09PM EDT | 58.00 | 8.95 | 5.00 | 8.90 | 0.00 | - | - | 1 | 45.02% |
| SSO260116P00060000 | 2024-04-22 9:50AM EDT | 60.00 | 6.82 | 5.40 | 5.90 | 0.00 | - | 1 | 1 | 32.32% |
| SSO260116P00061000 | 2024-04-26 10:17AM EDT | 61.00 | 5.70 | 5.60 | 6.20 | -2.60 | -31.33% | 1 | 0 | 31.96% |
| SSO260116P00065000 | 2024-04-01 10:26AM EDT | 65.00 | 6.40 | 6.80 | 7.40 | 0.00 | - | 15 | 28 | 30.23% |
| SSO260116P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 10.06 | 8.50 | 9.10 | 0.00 | - | 1 | 2 | 27.99% |
| SSO260116P00075000 | 2024-04-23 9:30AM EDT | 75.00 | 11.65 | 10.50 | 11.10 | 0.00 | - | 1 | 7 | 25.75% |
| SSO260116P00090000 | 2024-04-10 12:17PM EDT | 90.00 | 18.58 | 18.90 | 22.00 | 0.00 | - | - | 1 | 26.81% |
| SSO260116P00095000 | 2024-04-08 3:32PM EDT | 95.00 | 21.30 | 21.00 | 25.50 | 0.00 | - | - | 1 | 25.16% |
© 2024 Yahoo. All rights reserved.