ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO230210C00037000 | 2023-02-02 11:33AM EST | 37.00 | 15.60 | 13.30 | 14.20 | 0.00 | - | 2 | 0 | 310.55% |
| SSO230210C00039000 | 2023-01-23 3:26PM EST | 39.00 | 9.41 | 11.60 | 12.00 | 0.00 | - | 1 | 2 | 225.78% |
| SSO230210C00040000 | 2023-02-08 3:58PM EST | 40.00 | 10.84 | 10.60 | 11.00 | +2.84 | +35.50% | 2 | 2 | 208.20% |
| SSO230210C00041000 | 2023-02-02 11:37AM EST | 41.00 | 11.38 | 9.60 | 10.00 | 0.00 | - | 4 | 4 | 190.63% |
| SSO230210C00042500 | 2023-01-18 2:49PM EST | 42.50 | 4.77 | 8.00 | 8.60 | 0.00 | - | - | 3 | 183.98% |
| SSO230210C00043000 | 2023-02-06 10:23AM EST | 43.00 | 7.50 | 7.60 | 8.00 | 0.00 | - | 10 | 11 | 156.25% |
| SSO230210C00043500 | 2023-01-06 11:32AM EST | 43.50 | 3.20 | 7.50 | 8.10 | 0.00 | - | 8 | 6 | 194.14% |
| SSO230210C00044000 | 2023-02-06 12:43PM EST | 44.00 | 6.79 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 139.45% |
| SSO230210C00044500 | 2023-01-05 1:27PM EST | 44.50 | 2.20 | 6.50 | 7.20 | 0.00 | - | - | 0 | 179.88% |
| SSO230210C00045000 | 2023-01-30 2:36PM EST | 45.00 | 4.08 | 5.60 | 6.00 | 0.00 | - | 6 | 4 | 122.27% |
| SSO230210C00045500 | 2023-02-06 10:21AM EST | 45.50 | 4.90 | 5.10 | 5.50 | 0.00 | - | 50 | 44 | 114.06% |
| SSO230210C00046000 | 2023-02-08 11:26AM EST | 46.00 | 4.90 | 4.70 | 5.00 | -0.49 | -9.09% | 16 | 20 | 71.88% |
| SSO230210C00046500 | 2023-01-26 10:42AM EST | 46.50 | 3.00 | 4.20 | 4.50 | 0.00 | - | 1 | 17 | 64.84% |
| SSO230210C00047000 | 2023-01-31 11:55AM EST | 47.00 | 2.70 | 3.70 | 4.00 | 0.00 | - | 2 | 7 | 58.59% |
| SSO230210C00047500 | 2023-01-27 12:59PM EST | 47.50 | 2.99 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 51.95% |
| SSO230210C00048000 | 2023-02-07 1:30PM EST | 48.00 | 2.60 | 2.70 | 3.00 | 0.00 | - | 1 | 60 | 70.70% |
| SSO230210C00048500 | 2023-01-31 9:33AM EST | 48.50 | 1.45 | 2.25 | 2.55 | 0.00 | - | 10 | 20 | 67.19% |
| SSO230210C00049000 | 2023-02-03 12:53PM EST | 49.00 | 3.30 | 1.80 | 2.05 | 0.00 | - | 5 | 233 | 57.42% |
| SSO230210C00049500 | 2023-02-08 1:48PM EST | 49.50 | 1.65 | 1.40 | 1.65 | -0.42 | -20.29% | 2 | 95 | 55.86% |
| SSO230210C00050000 | 2023-02-08 2:42PM EST | 50.00 | 1.20 | 1.05 | 1.25 | +0.10 | +9.09% | 3 | 67 | 51.86% |
| SSO230210C00050500 | 2023-02-08 1:01PM EST | 50.50 | 1.00 | 0.70 | 0.90 | -0.43 | -30.07% | 12 | 47 | 48.73% |
| SSO230210C00051000 | 2023-02-08 2:18PM EST | 51.00 | 0.70 | 0.45 | 0.60 | -0.10 | -12.50% | 139 | 219 | 45.70% |
| SSO230210C00051500 | 2023-02-08 1:06PM EST | 51.50 | 0.50 | 0.25 | 0.40 | -0.32 | -39.02% | 78 | 478 | 45.51% |
| SSO230210C00052000 | 2023-02-08 12:36PM EST | 52.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 25 | 68 | 45.12% |
| SSO230210C00052500 | 2023-02-08 9:48AM EST | 52.50 | 0.30 | 0.05 | 0.15 | -0.02 | -6.25% | 4 | 35 | 44.92% |
| SSO230210C00053000 | 2023-02-07 3:51PM EST | 53.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 16 | 79 | 53.13% |
| SSO230210C00053500 | 2023-02-08 1:56PM EST | 53.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 86 | 54.30% |
| SSO230210C00054000 | 2023-02-06 3:16PM EST | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 51.95% |
| SSO230210C00056000 | 2023-02-02 1:33PM EST | 56.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 15 | 67.19% |
| SSO230210C00059000 | 2023-02-06 11:27AM EST | 59.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 96.09% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO230210P00041000 | 2023-02-07 1:30PM EST | 41.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 134.38% |
| SSO230210P00041500 | 2023-01-19 11:22AM EST | 41.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 128.13% |
| SSO230210P00042000 | 2023-01-30 1:46PM EST | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 121.88% |
| SSO230210P00042500 | 2023-02-06 11:31AM EST | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 114.06% |
| SSO230210P00043000 | 2023-01-27 9:55AM EST | 43.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 107.81% |
| SSO230210P00043500 | 2023-01-19 3:00PM EST | 43.50 | 0.73 | 0.00 | 0.05 | 0.00 | - | - | 3 | 101.56% |
| SSO230210P00044000 | 2023-02-01 9:56AM EST | 44.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 95.31% |
| SSO230210P00044500 | 2023-01-18 3:05PM EST | 44.50 | 0.85 | 0.00 | 0.05 | 0.00 | - | - | 17 | 89.06% |
| SSO230210P00045000 | 2023-02-07 1:44PM EST | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 82.81% |
| SSO230210P00045500 | 2023-01-25 1:30PM EST | 45.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 85.94% |
| SSO230210P00046000 | 2023-02-02 11:32AM EST | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 78.91% |
| SSO230210P00046500 | 2023-02-06 10:27AM EST | 46.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 71.88% |
| SSO230210P00047000 | 2023-02-07 11:53AM EST | 47.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 64.45% |
| SSO230210P00047500 | 2023-02-07 10:20AM EST | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 55 | 57.42% |
| SSO230210P00048000 | 2023-02-07 1:29PM EST | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 64 | 50.39% |
| SSO230210P00048500 | 2023-02-07 11:45AM EST | 48.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 45 | 82 | 51.37% |
| SSO230210P00049000 | 2023-02-08 1:37PM EST | 49.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 154 | 49.02% |
| SSO230210P00049500 | 2023-02-08 12:20PM EST | 49.50 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 35 | 26 | 49.02% |
| SSO230210P00050000 | 2023-02-08 3:12PM EST | 50.00 | 0.35 | 0.25 | 0.35 | -0.15 | -30.00% | 68 | 94 | 45.90% |
| SSO230210P00050500 | 2023-02-08 2:49PM EST | 50.50 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 30 | 47 | 43.26% |
| SSO230210P00051000 | 2023-02-08 3:10PM EST | 51.00 | 0.75 | 0.60 | 0.75 | +0.26 | +53.06% | 15 | 64 | 43.65% |
| SSO230210P00051500 | 2023-02-08 11:23AM EST | 51.50 | 0.90 | 0.90 | 1.10 | +0.40 | +80.00% | 1 | 77 | 46.88% |
| SSO230210P00052000 | 2023-02-08 11:40AM EST | 52.00 | 1.45 | 1.20 | 1.45 | +0.15 | +11.54% | 20 | 58 | 46.68% |
| SSO230210P00052500 | 2023-02-07 11:21AM EST | 52.50 | 2.08 | 1.65 | 1.85 | 0.00 | - | 1 | 6 | 47.07% |
| SSO230210P00053000 | 2023-02-08 12:05PM EST | 53.00 | 2.22 | 2.10 | 2.35 | -0.20 | -8.26% | 1 | 1 | 55.47% |
© 2023 Yahoo. All rights reserved.
