Australia markets open in 6 hours 28 minutes

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.71+0.01 (+0.01%)
As of 01:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO240524C000400002024-04-12 3:52PM EDT40.0033.7333.8038.500.00--50.00%
SSO240524C000650002024-05-17 11:12AM EDT65.0013.3711.8015.700.00-505087.89%
SSO240524C000660002024-04-30 12:58PM EDT66.006.0910.8014.700.00--282.03%
SSO240524C000690002024-04-16 9:37AM EDT69.004.907.7012.000.00--679.10%
SSO240524C000700002024-04-26 12:26PM EDT70.004.106.8010.700.00-102757.81%
SSO240524C000705002024-04-25 12:46PM EDT70.502.606.3010.200.00-2154.69%
SSO240524C000710002024-05-15 10:11AM EDT71.006.595.809.700.00-1551.95%
SSO240524C000715002024-05-06 11:39AM EDT71.503.595.309.200.00-33151.86%
SSO240524C000720002024-05-15 11:13AM EDT72.006.404.808.700.00-1520146.09%
SSO240524C000730002024-05-20 11:38AM EDT73.006.303.808.000.00-43154.88%
SSO240524C000735002024-05-08 12:35PM EDT73.502.453.307.500.00-121351.17%
SSO240524C000740002024-05-16 10:45AM EDT74.005.042.907.000.00-41050.59%
SSO240524C000745002024-05-21 9:46AM EDT74.504.272.356.30+0.51+13.56%2062120.02%
SSO240524C000750002024-05-16 2:07PM EDT75.004.942.855.800.00-38160.25%
SSO240524C000755002024-05-20 11:37AM EDT75.503.551.455.300.00-227107.67%
SSO240524C000760002024-05-17 11:26AM EDT76.002.532.304.800.00-1011558.79%
SSO240524C000765002024-05-20 12:58PM EDT76.502.752.252.350.00-110525.10%
SSO240524C000770002024-05-20 2:53PM EDT77.001.751.801.95-0.28-13.79%14825.68%
SSO240524C000775002024-05-20 12:31PM EDT77.501.751.401.550.00-12524.81%
SSO240524C000780002024-05-21 10:45AM EDT78.001.231.051.15+0.10+8.85%222622.75%
SSO240524C000785002024-05-21 11:11AM EDT78.500.860.750.85+0.06+7.50%1312822.66%
SSO240524C000790002024-05-21 11:42AM EDT79.000.610.500.60-0.06-8.96%2220422.41%
SSO240524C000795002024-05-21 11:24AM EDT79.500.430.300.40-0.13-23.21%13622.07%
SSO240524C000800002024-05-21 11:54AM EDT80.000.200.150.25-0.06-23.08%139221.68%
SSO240524C000805002024-05-20 3:47PM EDT80.500.150.100.150.00-91021.58%
SSO240524C000810002024-05-20 12:25PM EDT81.000.100.050.100.00-141822.46%
SSO240524C000815002024-05-20 2:15PM EDT81.500.050.000.100.00-185425.78%
SSO240524C000825002024-05-15 3:03PM EDT82.500.060.000.750.00--1063.33%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO240524P000400002024-04-11 9:52AM EDT40.000.150.000.500.00--15348.44%
SSO240524P000450002024-04-11 9:52AM EDT45.000.060.000.500.00--15294.14%
SSO240524P000500002024-04-22 9:34AM EDT50.001.750.000.050.00--43175.00%
SSO240524P000600002024-05-15 9:59AM EDT60.000.020.000.750.00-11174.02%
SSO240524P000650002024-05-06 9:46AM EDT65.000.250.000.750.00-24132.03%
SSO240524P000660002024-05-16 3:28PM EDT66.000.010.000.750.00-14123.83%
SSO240524P000670002024-05-03 9:42AM EDT67.000.300.000.750.00-11115.63%
SSO240524P000680002024-05-10 3:43PM EDT68.000.140.000.750.00-24107.42%
SSO240524P000690002024-05-15 12:00PM EDT69.000.050.000.750.00-111599.41%
SSO240524P000695002024-05-15 11:11AM EDT69.500.050.000.750.00--195.31%
SSO240524P000700002024-05-15 12:00PM EDT70.000.050.000.050.00-141852.73%
SSO240524P000705002024-05-20 12:22PM EDT70.500.050.000.750.00-2587.11%
SSO240524P000710002024-05-14 10:39AM EDT71.000.150.000.750.00-3483.01%
SSO240524P000715002024-05-07 10:13AM EDT71.500.450.000.750.00-1378.91%
SSO240524P000720002024-05-15 3:30PM EDT72.000.100.000.750.00-46374.80%
SSO240524P000725002024-05-15 1:10PM EDT72.500.100.000.750.00-1370.61%
SSO240524P000730002024-05-15 10:43AM EDT73.000.120.001.750.00-2690.63%
SSO240524P000735002024-05-13 3:24PM EDT73.500.420.001.300.00-1375.88%
SSO240524P000740002024-05-16 11:11AM EDT74.000.090.000.200.00-1947.75%
SSO240524P000745002024-05-16 1:25PM EDT74.500.100.000.150.00-1240.53%
SSO240524P000750002024-05-21 10:53AM EDT75.000.060.000.10-0.04-40.00%11733.20%
SSO240524P000755002024-05-15 12:05PM EDT75.500.250.050.100.00-23029.69%
SSO240524P000760002024-05-17 2:58PM EDT76.000.140.050.100.00-22826.07%
SSO240524P000765002024-05-20 2:06PM EDT76.500.150.100.150.00-15725.39%
SSO240524P000770002024-05-21 10:06AM EDT77.000.200.150.250.00-514125.88%
SSO240524P000775002024-05-20 2:08PM EDT77.500.350.250.350.00-14925.00%
SSO240524P000780002024-05-20 2:40PM EDT78.000.450.400.450.00-3412022.95%
SSO240524P000785002024-05-20 12:24PM EDT78.500.750.600.70+0.20+36.36%103624.32%
SSO240524P000790002024-05-20 11:41AM EDT79.000.700.850.950.00-377924.12%
SSO240524P000800002024-05-20 1:54PM EDT80.001.520.651.600.00-569623.83%