Australia markets close in 4 hours 31 minutes

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.82-1.15 (-2.21%)
At close: 04:00PM EST
50.98 +0.16 (+0.31%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO230210C000370002023-02-02 11:33AM EST37.0015.6013.3014.200.00-20310.55%
SSO230210C000390002023-01-23 3:26PM EST39.009.4111.6012.000.00-12225.78%
SSO230210C000400002023-02-08 3:58PM EST40.0010.8410.6011.00+2.84+35.50%22208.20%
SSO230210C000410002023-02-02 11:37AM EST41.0011.389.6010.000.00-44190.63%
SSO230210C000425002023-01-18 2:49PM EST42.504.778.008.600.00--3183.98%
SSO230210C000430002023-02-06 10:23AM EST43.007.507.608.000.00-1011156.25%
SSO230210C000435002023-01-06 11:32AM EST43.503.207.508.100.00-86194.14%
SSO230210C000440002023-02-06 12:43PM EST44.006.796.607.000.00-11139.45%
SSO230210C000445002023-01-05 1:27PM EST44.502.206.507.200.00--0179.88%
SSO230210C000450002023-01-30 2:36PM EST45.004.085.606.000.00-64122.27%
SSO230210C000455002023-02-06 10:21AM EST45.504.905.105.500.00-5044114.06%
SSO230210C000460002023-02-08 11:26AM EST46.004.904.705.00-0.49-9.09%162071.88%
SSO230210C000465002023-01-26 10:42AM EST46.503.004.204.500.00-11764.84%
SSO230210C000470002023-01-31 11:55AM EST47.002.703.704.000.00-2758.59%
SSO230210C000475002023-01-27 12:59PM EST47.502.993.203.500.00-1251.95%
SSO230210C000480002023-02-07 1:30PM EST48.002.602.703.000.00-16070.70%
SSO230210C000485002023-01-31 9:33AM EST48.501.452.252.550.00-102067.19%
SSO230210C000490002023-02-03 12:53PM EST49.003.301.802.050.00-523357.42%
SSO230210C000495002023-02-08 1:48PM EST49.501.651.401.65-0.42-20.29%29555.86%
SSO230210C000500002023-02-08 2:42PM EST50.001.201.051.25+0.10+9.09%36751.86%
SSO230210C000505002023-02-08 1:01PM EST50.501.000.700.90-0.43-30.07%124748.73%
SSO230210C000510002023-02-08 2:18PM EST51.000.700.450.60-0.10-12.50%13921945.70%
SSO230210C000515002023-02-08 1:06PM EST51.500.500.250.40-0.32-39.02%7847845.51%
SSO230210C000520002023-02-08 12:36PM EST52.000.250.100.25-0.15-37.50%256845.12%
SSO230210C000525002023-02-08 9:48AM EST52.500.300.050.15-0.02-6.25%43544.92%
SSO230210C000530002023-02-07 3:51PM EST53.000.300.050.150.00-167953.13%
SSO230210C000535002023-02-08 1:56PM EST53.500.050.000.100.00-78654.30%
SSO230210C000540002023-02-06 3:16PM EST54.000.050.000.100.00-12251.95%
SSO230210C000560002023-02-02 1:33PM EST56.000.200.000.050.00--1567.19%
SSO230210C000590002023-02-06 11:27AM EST59.000.080.000.050.00-5596.09%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO230210P000410002023-02-07 1:30PM EST41.000.060.000.050.00-213134.38%
SSO230210P000415002023-01-19 11:22AM EST41.500.500.000.050.00--1128.13%
SSO230210P000420002023-01-30 1:46PM EST42.000.100.000.050.00-27121.88%
SSO230210P000425002023-02-06 11:31AM EST42.500.050.000.050.00-48114.06%
SSO230210P000430002023-01-27 9:55AM EST43.000.200.000.050.00-12107.81%
SSO230210P000435002023-01-19 3:00PM EST43.500.730.000.050.00--3101.56%
SSO230210P000440002023-02-01 9:56AM EST44.000.100.000.050.00-1395.31%
SSO230210P000445002023-01-18 3:05PM EST44.500.850.000.050.00--1789.06%
SSO230210P000450002023-02-07 1:44PM EST45.000.020.000.050.00-12082.81%
SSO230210P000455002023-01-25 1:30PM EST45.500.600.000.100.00-22685.94%
SSO230210P000460002023-02-02 11:32AM EST46.000.050.000.100.00-53078.91%
SSO230210P000465002023-02-06 10:27AM EST46.500.120.000.100.00-4871.88%
SSO230210P000470002023-02-07 11:53AM EST47.000.080.000.100.00-21364.45%
SSO230210P000475002023-02-07 10:20AM EST47.500.100.000.100.00-45557.42%
SSO230210P000480002023-02-07 1:29PM EST48.000.050.000.100.00-56450.39%
SSO230210P000485002023-02-07 11:45AM EST48.500.160.000.100.00-458251.37%
SSO230210P000490002023-02-08 1:37PM EST49.000.100.050.150.00-3515449.02%
SSO230210P000495002023-02-08 12:20PM EST49.500.200.100.25+0.05+33.33%352649.02%
SSO230210P000500002023-02-08 3:12PM EST50.000.350.250.35-0.15-30.00%689445.90%
SSO230210P000505002023-02-08 2:49PM EST50.500.500.400.50+0.05+11.11%304743.26%
SSO230210P000510002023-02-08 3:10PM EST51.000.750.600.75+0.26+53.06%156443.65%
SSO230210P000515002023-02-08 11:23AM EST51.500.900.901.10+0.40+80.00%17746.88%
SSO230210P000520002023-02-08 11:40AM EST52.001.451.201.45+0.15+11.54%205846.68%
SSO230210P000525002023-02-07 11:21AM EST52.502.081.651.850.00-1647.07%
SSO230210P000530002023-02-08 12:05PM EST53.002.222.102.35-0.20-8.26%1155.47%