ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO220930C00035000 | 2022-09-21 3:46PM EDT | 35.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| SSO220930C00038000 | 2022-09-22 1:17PM EDT | 38.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSO220930C00039000 | 2022-09-23 1:22PM EDT | 39.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SSO220930C00040000 | 2022-09-23 1:58PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| SSO220930C00041000 | 2022-09-23 3:48PM EDT | 41.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SSO220930C00042000 | 2022-09-23 3:57PM EDT | 42.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 111 | 134 | 0.00% |
| SSO220930C00043000 | 2022-09-23 3:59PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 283 | 241 | 6.25% |
| SSO220930C00044000 | 2022-09-23 3:53PM EDT | 44.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 179 | 164 | 12.50% |
| SSO220930C00044500 | 2022-09-23 3:59PM EDT | 44.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 663 | 239 | 12.50% |
| SSO220930C00045000 | 2022-09-23 3:57PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 210 | 211 | 12.50% |
| SSO220930C00045500 | 2022-09-23 1:31PM EDT | 45.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 98 | 12.50% |
| SSO220930C00046000 | 2022-09-23 11:44AM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 154 | 25.00% |
| SSO220930C00046500 | 2022-09-22 3:38PM EDT | 46.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 25.00% |
| SSO220930C00047000 | 2022-09-22 3:45PM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 54 | 25.00% |
| SSO220930C00047500 | 2022-09-23 12:53PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 25.00% |
| SSO220930C00048000 | 2022-09-23 1:09PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
| SSO220930C00048500 | 2022-09-23 11:38AM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SSO220930C00049000 | 2022-09-23 11:07AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
| SSO220930C00049500 | 2022-09-23 3:50PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 25.00% |
| SSO220930C00050000 | 2022-09-23 11:12AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 25.00% |
| SSO220930C00050500 | 2022-09-19 10:47AM EDT | 50.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| SSO220930C00051000 | 2022-09-16 9:41AM EDT | 51.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| SSO220930C00051500 | 2022-09-12 10:21AM EDT | 51.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| SSO220930C00052000 | 2022-09-21 3:26PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| SSO220930C00053000 | 2022-09-22 1:35PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SSO220930C00053500 | 2022-09-12 3:10PM EDT | 53.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SSO220930C00054000 | 2022-09-23 9:49AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| SSO220930C00054500 | 2022-09-20 1:24PM EDT | 54.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SSO220930C00055000 | 2022-09-23 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 50.00% |
| SSO220930C00055500 | 2022-09-12 10:04AM EDT | 55.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 50.00% |
| SSO220930C00056000 | 2022-09-21 2:32PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 50.00% |
| SSO220930C00056500 | 2022-08-29 12:37PM EDT | 56.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| SSO220930C00057000 | 2022-09-07 12:41PM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| SSO220930C00057500 | 2022-09-01 1:17PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SSO220930C00058000 | 2022-08-26 12:31PM EDT | 58.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 30 | 20 | 173.05% |
| SSO220930C00058500 | 2022-09-12 12:31PM EDT | 58.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SSO220930C00059500 | 2022-09-07 1:58PM EDT | 59.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| SSO220930C00060000 | 2022-09-01 1:15PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| SSO220930C00061000 | 2022-08-23 11:15AM EDT | 61.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO220930P00035000 | 2022-09-23 2:57PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SSO220930P00036000 | 2022-09-23 3:58PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| SSO220930P00037000 | 2022-09-23 3:59PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 203 | 202 | 25.00% |
| SSO220930P00038000 | 2022-09-23 11:42AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| SSO220930P00039000 | 2022-09-23 12:43PM EDT | 39.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| SSO220930P00040000 | 2022-09-23 3:49PM EDT | 40.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 12.50% |
| SSO220930P00041000 | 2022-09-23 3:32PM EDT | 41.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 57 | 54 | 6.25% |
| SSO220930P00042000 | 2022-09-23 3:57PM EDT | 42.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 61 | 35 | 1.56% |
| SSO220930P00043000 | 2022-09-23 3:59PM EDT | 43.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 0.00% |
| SSO220930P00044000 | 2022-09-23 3:44PM EDT | 44.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 32 | 60 | 0.00% |
| SSO220930P00044500 | 2022-09-23 12:43PM EDT | 44.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SSO220930P00045000 | 2022-09-23 2:58PM EDT | 45.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 602 | 762 | 0.00% |
| SSO220930P00045500 | 2022-09-22 11:40AM EDT | 45.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| SSO220930P00046000 | 2022-09-23 11:44AM EDT | 46.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 13 | 297 | 0.00% |
| SSO220930P00046500 | 2022-09-21 2:40PM EDT | 46.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 0.00% |
| SSO220930P00047000 | 2022-09-22 9:36AM EDT | 47.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SSO220930P00047500 | 2022-09-20 10:01AM EDT | 47.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| SSO220930P00048000 | 2022-09-23 2:28PM EDT | 48.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 102 | 0.00% |
| SSO220930P00048500 | 2022-09-23 2:28PM EDT | 48.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SSO220930P00049000 | 2022-09-12 3:37PM EDT | 49.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SSO220930P00049500 | 2022-09-22 11:17AM EDT | 49.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SSO220930P00050000 | 2022-09-23 1:27PM EDT | 50.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| SSO220930P00050500 | 2022-09-21 9:30AM EDT | 50.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SSO220930P00051000 | 2022-09-12 3:04PM EDT | 51.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SSO220930P00051500 | 2022-09-14 10:32AM EDT | 51.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| SSO220930P00052000 | 2022-09-23 9:33AM EDT | 52.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 0.00% |
| SSO220930P00052500 | 2022-09-23 3:58PM EDT | 52.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SSO220930P00053000 | 2022-09-12 3:04PM EDT | 53.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SSO220930P00053500 | 2022-09-21 3:47PM EDT | 53.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SSO220930P00054000 | 2022-09-13 3:54PM EDT | 54.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SSO220930P00055000 | 2022-09-22 11:14AM EDT | 55.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SSO220930P00055500 | 2022-08-22 10:29AM EDT | 55.50 | 3.82 | 7.70 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| SSO220930P00056500 | 2022-08-29 9:31AM EDT | 56.50 | 6.66 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SSO220930P00057000 | 2022-09-22 1:26PM EDT | 57.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SSO220930P00058000 | 2022-08-29 12:14PM EDT | 58.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 100 | 4 | 0.00% |
| SSO220930P00059000 | 2022-08-24 10:40AM EDT | 59.00 | 6.30 | 16.40 | 17.00 | 0.00 | - | 100 | 0 | 176.76% |
© 2022 Yahoo. All rights reserved.
