ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503C00067000 | 2024-05-01 2:50PM EDT | 67.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SSO240503C00068000 | 2024-05-01 2:29PM EDT | 68.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| SSO240503C00068500 | 2024-05-01 2:30PM EDT | 68.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SSO240503C00069000 | 2024-05-01 12:12PM EDT | 69.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SSO240503C00069500 | 2024-04-25 11:58AM EDT | 69.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SSO240503C00070000 | 2024-05-01 3:32PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 0.00% |
| SSO240503C00070500 | 2024-05-01 1:24PM EDT | 70.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 46 | 83 | 0.78% |
| SSO240503C00071000 | 2024-05-01 2:29PM EDT | 71.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 3.13% |
| SSO240503C00071500 | 2024-05-01 3:52PM EDT | 71.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| SSO240503C00072000 | 2024-05-01 3:58PM EDT | 72.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 44 | 93 | 6.25% |
| SSO240503C00072500 | 2024-05-01 2:47PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 12.50% |
| SSO240503C00073000 | 2024-05-01 3:49PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 147 | 12.50% |
| SSO240503C00073500 | 2024-05-01 3:51PM EDT | 73.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 12.50% |
| SSO240503C00074000 | 2024-05-01 3:58PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 204 | 12.50% |
| SSO240503C00074500 | 2024-05-01 3:51PM EDT | 74.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SSO240503C00075000 | 2024-05-01 3:44PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 183 | 25.00% |
| SSO240503C00075500 | 2024-04-30 3:44PM EDT | 75.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| SSO240503C00076000 | 2024-04-29 2:36PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 95 | 25.00% |
| SSO240503C00076500 | 2024-04-30 10:30AM EDT | 76.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| SSO240503C00077000 | 2024-04-29 10:04AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| SSO240503C00077500 | 2024-03-28 10:17AM EDT | 77.50 | 2.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 70.70% |
| SSO240503C00078000 | 2024-04-22 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| SSO240503C00078500 | 2024-03-27 11:23AM EDT | 78.50 | 1.44 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 175.10% |
| SSO240503C00079500 | 2024-04-19 12:13PM EDT | 79.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SSO240503C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SSO240503C00081000 | 2024-04-18 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SSO240503C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SSO240503C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SSO240503C00085000 | 2024-04-19 2:54PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503P00060000 | 2024-04-25 1:43PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SSO240503P00062000 | 2024-04-19 12:46PM EDT | 62.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SSO240503P00064000 | 2024-04-25 10:16AM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SSO240503P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 25.00% |
| SSO240503P00066000 | 2024-04-26 12:36PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 25.00% |
| SSO240503P00067000 | 2024-05-01 1:32PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| SSO240503P00068000 | 2024-04-29 1:49PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| SSO240503P00068500 | 2024-05-01 3:57PM EDT | 68.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 105 | 871 | 12.50% |
| SSO240503P00069000 | 2024-05-01 1:03PM EDT | 69.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 6.25% |
| SSO240503P00069500 | 2024-05-01 1:46PM EDT | 69.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 6.25% |
| SSO240503P00070000 | 2024-05-01 3:26PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SSO240503P00070500 | 2024-05-01 1:43PM EDT | 70.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SSO240503P00071000 | 2024-05-01 3:48PM EDT | 71.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
| SSO240503P00071500 | 2024-05-01 3:57PM EDT | 71.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| SSO240503P00072000 | 2024-05-01 1:24PM EDT | 72.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SSO240503P00072500 | 2024-05-01 3:20PM EDT | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 83 | 0.00% |
| SSO240503P00073000 | 2024-05-01 3:31PM EDT | 73.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 70 | 132 | 0.00% |
| SSO240503P00073500 | 2024-04-30 10:13AM EDT | 73.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SSO240503P00074000 | 2024-04-30 10:13AM EDT | 74.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SSO240503P00074500 | 2024-05-01 3:02PM EDT | 74.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| SSO240503P00075000 | 2024-05-01 10:03AM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SSO240503P00075500 | 2024-04-30 10:13AM EDT | 75.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00076000 | 2024-04-19 11:02AM EDT | 76.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00076500 | 2024-05-01 3:43PM EDT | 76.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 3 | 0.00% |
| SSO240503P00077000 | 2024-05-01 3:43PM EDT | 77.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 19 | 6 | 0.00% |
| SSO240503P00078000 | 2024-04-04 2:06PM EDT | 78.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00078500 | 2024-04-04 2:06PM EDT | 78.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00080000 | 2024-04-04 2:10PM EDT | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00080500 | 2024-04-01 9:33AM EDT | 80.50 | 3.69 | 8.00 | 12.00 | 0.00 | - | - | 1 | 249.32% |
© 2024 Yahoo. All rights reserved.