Australia markets closed

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.23-1.47 (-3.36%)
At close: 04:00PM EDT
42.08 -0.15 (-0.36%)
Pre-market: 09:19AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO220930C000350002022-09-21 3:46PM EDT35.0010.850.000.000.00-50500.00%
SSO220930C000380002022-09-22 1:17PM EDT38.006.090.000.000.00--10.00%
SSO220930C000390002022-09-23 1:22PM EDT39.003.400.000.000.00-550.00%
SSO220930C000400002022-09-23 1:58PM EDT40.002.550.000.000.00-6110.00%
SSO220930C000410002022-09-23 3:48PM EDT41.002.150.000.000.00-11110.00%
SSO220930C000420002022-09-23 3:57PM EDT42.001.410.000.000.00-1111340.00%
SSO220930C000430002022-09-23 3:59PM EDT43.001.000.000.000.00-2832416.25%
SSO220930C000440002022-09-23 3:53PM EDT44.000.550.000.000.00-17916412.50%
SSO220930C000445002022-09-23 3:59PM EDT44.500.450.000.000.00-66323912.50%
SSO220930C000450002022-09-23 3:57PM EDT45.000.270.000.000.00-21021112.50%
SSO220930C000455002022-09-23 1:31PM EDT45.500.230.000.000.00-279812.50%
SSO220930C000460002022-09-23 11:44AM EDT46.000.200.000.000.00-1215425.00%
SSO220930C000465002022-09-22 3:38PM EDT46.500.530.000.000.00-35225.00%
SSO220930C000470002022-09-22 3:45PM EDT47.000.340.000.000.00-235425.00%
SSO220930C000475002022-09-23 12:53PM EDT47.500.050.000.000.00-217025.00%
SSO220930C000480002022-09-23 1:09PM EDT48.000.070.000.000.00-37325.00%
SSO220930C000485002022-09-23 11:38AM EDT48.500.050.000.000.00-1625.00%
SSO220930C000490002022-09-23 11:07AM EDT49.000.030.000.000.00-35425.00%
SSO220930C000495002022-09-23 3:50PM EDT49.500.050.000.000.00-346925.00%
SSO220930C000500002022-09-23 11:12AM EDT50.000.050.000.000.00-44725.00%
SSO220930C000505002022-09-19 10:47AM EDT50.500.340.000.000.00-22550.00%
SSO220930C000510002022-09-16 9:41AM EDT51.000.280.000.000.00-14850.00%
SSO220930C000515002022-09-12 10:21AM EDT51.502.660.000.000.00-3650.00%
SSO220930C000520002022-09-21 3:26PM EDT52.000.100.000.000.00-106550.00%
SSO220930C000530002022-09-22 1:35PM EDT53.000.050.000.000.00-1650.00%
SSO220930C000535002022-09-12 3:10PM EDT53.501.580.000.000.00-2250.00%
SSO220930C000540002022-09-23 9:49AM EDT54.000.050.000.000.00-12250.00%
SSO220930C000545002022-09-20 1:24PM EDT54.500.100.000.000.00-1250.00%
SSO220930C000550002022-09-23 9:30AM EDT55.000.050.000.000.00-412150.00%
SSO220930C000555002022-09-12 10:04AM EDT55.500.710.000.000.00-213150.00%
SSO220930C000560002022-09-21 2:32PM EDT56.000.050.000.000.00-217450.00%
SSO220930C000565002022-08-29 12:37PM EDT56.500.550.000.000.00-6650.00%
SSO220930C000570002022-09-07 12:41PM EDT57.000.150.000.000.00-21550.00%
SSO220930C000575002022-09-01 1:17PM EDT57.500.130.000.000.00-21250.00%
SSO220930C000580002022-08-26 12:31PM EDT58.000.650.000.500.00-3020173.05%
SSO220930C000585002022-09-12 12:31PM EDT58.500.200.000.000.00-1250.00%
SSO220930C000595002022-09-07 1:58PM EDT59.500.100.000.000.00-4150.00%
SSO220930C000600002022-09-01 1:15PM EDT60.000.100.000.000.00-21550.00%
SSO220930C000610002022-08-23 11:15AM EDT61.000.320.000.000.00-101450.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO220930P000350002022-09-23 2:57PM EDT35.000.100.000.000.00-1350.00%
SSO220930P000360002022-09-23 3:58PM EDT36.000.090.000.000.00-3225.00%
SSO220930P000370002022-09-23 3:59PM EDT37.000.150.000.000.00-20320225.00%
SSO220930P000380002022-09-23 11:42AM EDT38.000.200.000.000.00-6925.00%
SSO220930P000390002022-09-23 12:43PM EDT39.000.510.000.000.00-5712.50%
SSO220930P000400002022-09-23 3:49PM EDT40.000.670.000.000.00-212512.50%
SSO220930P000410002022-09-23 3:32PM EDT41.001.000.000.000.00-57546.25%
SSO220930P000420002022-09-23 3:57PM EDT42.001.290.000.000.00-61351.56%
SSO220930P000430002022-09-23 3:59PM EDT43.001.900.000.000.00-34200.00%
SSO220930P000440002022-09-23 3:44PM EDT44.002.500.000.000.00-32600.00%
SSO220930P000445002022-09-23 12:43PM EDT44.503.230.000.000.00-660.00%
SSO220930P000450002022-09-23 2:58PM EDT45.003.950.000.000.00-6027620.00%
SSO220930P000455002022-09-22 11:40AM EDT45.502.400.000.000.00-830.00%
SSO220930P000460002022-09-23 11:44AM EDT46.004.070.000.000.00-132970.00%
SSO220930P000465002022-09-21 2:40PM EDT46.501.850.000.000.00-50650.00%
SSO220930P000470002022-09-22 9:36AM EDT47.003.000.000.000.00-140.00%
SSO220930P000475002022-09-20 10:01AM EDT47.502.530.000.000.00-4100.00%
SSO220930P000480002022-09-23 2:28PM EDT48.006.500.000.000.00-111020.00%
SSO220930P000485002022-09-23 2:28PM EDT48.507.000.000.000.00-150.00%
SSO220930P000490002022-09-12 3:37PM EDT49.000.950.000.000.00-220.00%
SSO220930P000495002022-09-22 11:17AM EDT49.505.900.000.000.00-2140.00%
SSO220930P000500002022-09-23 1:27PM EDT50.008.140.000.000.00-5410.00%
SSO220930P000505002022-09-21 9:30AM EDT50.504.280.000.000.00-120.00%
SSO220930P000510002022-09-12 3:04PM EDT51.001.520.000.000.00-4200.00%
SSO220930P000515002022-09-14 10:32AM EDT51.504.350.000.000.00-10460.00%
SSO220930P000520002022-09-23 9:33AM EDT52.009.250.000.000.00-12260.00%
SSO220930P000525002022-09-23 3:58PM EDT52.5010.500.000.000.00-2200.00%
SSO220930P000530002022-09-12 3:04PM EDT53.002.370.000.000.00-260.00%
SSO220930P000535002022-09-21 3:47PM EDT53.508.500.000.000.00-330.00%
SSO220930P000540002022-09-13 3:54PM EDT54.006.300.000.000.00-260.00%
SSO220930P000550002022-09-22 11:14AM EDT55.0011.400.000.000.00-290.00%
SSO220930P000555002022-08-22 10:29AM EDT55.503.827.709.100.00-110.00%
SSO220930P000565002022-08-29 9:31AM EDT56.506.660.000.000.00-420.00%
SSO220930P000570002022-09-22 1:26PM EDT57.0013.200.000.000.00-240.00%
SSO220930P000580002022-08-29 12:14PM EDT58.007.500.000.000.00-10040.00%
SSO220930P000590002022-08-24 10:40AM EDT59.006.3016.4017.000.00-1000176.76%