Australia markets open in 10 hours

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
17.11-0.26 (-1.50%)
At close: 4:00PM EDT
17.33 +0.22 (+1.29%)
Pre-market: 09:00AM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY211022C000080002021-10-20 3:58PM EDT8.009.250.000.000.00-2400.00%
UVXY211022C000090002021-10-18 10:06AM EDT9.009.050.000.000.00-38320.00%
UVXY211022C000100002021-10-19 9:56AM EDT10.007.500.000.000.00-10130.00%
UVXY211022C000110002021-10-19 9:48AM EDT11.006.450.000.000.00-2710.00%
UVXY211022C000120002021-10-15 2:03PM EDT12.005.890.000.000.00-1630.00%
UVXY211022C000130002021-10-15 9:58AM EDT13.004.520.000.000.00-120.00%
UVXY211022C000140002021-10-20 2:18PM EDT14.003.340.000.000.00-1300.00%
UVXY211022C000150002021-10-20 4:03PM EDT15.002.290.000.000.00-3343300.00%
UVXY211022C000160002021-10-20 4:09PM EDT16.001.200.000.000.00-9369300.00%
UVXY211022C000165002021-10-20 4:15PM EDT16.500.900.000.000.00-7359590.00%
UVXY211022C000170002021-10-20 4:12PM EDT17.000.560.000.000.00-4,4493,9510.00%
UVXY211022C000175002021-10-20 4:10PM EDT17.500.390.000.000.00-4,9365,43412.50%
UVXY211022C000180002021-10-20 4:03PM EDT18.000.260.000.000.00-5,88310,58825.00%
UVXY211022C000185002021-10-20 4:07PM EDT18.500.200.000.000.00-3,9985,73525.00%
UVXY211022C000190002021-10-20 4:01PM EDT19.000.140.000.000.00-2,0246,57250.00%
UVXY211022C000195002021-10-20 3:58PM EDT19.500.130.000.000.00-1,5221,75850.00%
UVXY211022C000200002021-10-20 4:13PM EDT20.000.100.000.000.00-7,0479,93550.00%
UVXY211022C000205002021-10-20 3:49PM EDT20.500.090.000.000.00-1,5661,98550.00%
UVXY211022C000210002021-10-20 3:59PM EDT21.000.080.000.000.00-9693,08250.00%
UVXY211022C000215002021-10-20 3:59PM EDT21.500.070.000.000.00-36394050.00%
UVXY211022C000220002021-10-20 3:48PM EDT22.000.070.000.000.00-3672,05850.00%
UVXY211022C000225002021-10-20 3:44PM EDT22.500.050.000.000.00-5021,51850.00%
UVXY211022C000230002021-10-20 3:31PM EDT23.000.060.000.000.00-1,3673,61850.00%
UVXY211022C000235002021-10-20 12:33PM EDT23.500.050.000.000.00-571,26350.00%
UVXY211022C000240002021-10-20 3:18PM EDT24.000.060.000.000.00-991,24150.00%
UVXY211022C000245002021-10-20 3:18PM EDT24.500.050.000.000.00-4221,05050.00%
UVXY211022C000250002021-10-20 3:50PM EDT25.000.050.000.000.00-3012,88750.00%
UVXY211022C000255002021-10-20 2:43PM EDT25.500.050.000.000.00-4542550.00%
UVXY211022C000260002021-10-20 2:51PM EDT26.000.050.000.000.00-8556950.00%
UVXY211022C000265002021-10-20 10:12AM EDT26.500.050.000.000.00-1428450.00%
UVXY211022C000270002021-10-20 3:13PM EDT27.000.050.000.000.00-5779750.00%
UVXY211022C000275002021-10-20 11:36AM EDT27.500.050.000.000.00-1516050.00%
UVXY211022C000280002021-10-20 3:10PM EDT28.000.050.000.000.00-44494950.00%
UVXY211022C000285002021-10-20 11:07AM EDT28.500.050.000.000.00-3046350.00%
UVXY211022C000290002021-10-20 2:26PM EDT29.000.040.000.000.00-420550.00%
UVXY211022C000295002021-10-20 9:33AM EDT29.500.050.000.000.00-311150.00%
UVXY211022C000300002021-10-20 3:37PM EDT30.000.040.000.000.00-1062,12150.00%
UVXY211022C000310002021-10-20 1:16PM EDT31.000.040.000.000.00-26651100.00%
UVXY211022C000320002021-10-20 1:21PM EDT32.000.030.000.000.00-13462750.00%
UVXY211022C000330002021-10-20 4:12PM EDT33.000.040.000.000.00-5038450.00%
UVXY211022C000340002021-10-20 4:10PM EDT34.000.040.000.000.00-1032850.00%
UVXY211022C000350002021-10-20 2:59PM EDT35.000.030.000.000.00-2462050.00%
UVXY211022C000360002021-10-20 12:06PM EDT36.000.020.000.000.00-3527250.00%
UVXY211022C000370002021-10-20 3:00PM EDT37.000.020.000.000.00-532050.00%
UVXY211022C000380002021-10-20 3:02PM EDT38.000.020.000.000.00-1145450.00%
UVXY211022C000390002021-10-20 3:33PM EDT39.000.030.000.000.00-1514450.00%
UVXY211022C000400002021-10-20 3:33PM EDT40.000.020.000.000.00-6467150.00%
UVXY211022C000410002021-10-18 11:06AM EDT41.000.040.000.000.00-112750.00%
UVXY211022C000420002021-10-20 10:25AM EDT42.000.020.000.000.00-2529850.00%
UVXY211022C000430002021-10-19 3:53PM EDT43.000.030.000.000.00-2210350.00%
UVXY211022C000440002021-10-20 12:27PM EDT44.000.020.000.000.00-1049750.00%
UVXY211022C000450002021-10-20 2:22PM EDT45.000.020.000.000.00-2142250.00%
UVXY211022C000460002021-10-20 11:24AM EDT46.000.020.000.000.00-4021950.00%
UVXY211022C000470002021-10-15 2:57PM EDT47.000.060.000.000.00-13550.00%
UVXY211022C000480002021-10-18 9:30AM EDT48.000.070.000.000.00-111950.00%
UVXY211022C000490002021-10-19 2:31PM EDT49.000.020.000.000.00-1014850.00%
UVXY211022C000500002021-10-19 3:59PM EDT50.000.020.000.000.00-1031850.00%
UVXY211022C000510002021-10-18 12:08PM EDT51.000.020.000.000.00-1120550.00%
UVXY211022C000520002021-10-19 3:19PM EDT52.000.020.000.000.00-231,06150.00%
UVXY211022C000530002021-10-19 12:15PM EDT53.000.020.000.000.00-2843050.00%
UVXY211022C000540002021-10-20 2:53PM EDT54.000.020.000.000.00-4546550.00%
UVXY211022C000550002021-10-15 3:49PM EDT55.000.060.000.000.00-3025450.00%
UVXY211022C000560002021-10-18 9:47AM EDT56.000.050.000.000.00-711950.00%
UVXY211022C000570002021-10-18 9:52AM EDT57.000.040.000.000.00-10040850.00%
UVXY211022C000580002021-10-18 9:44AM EDT58.000.040.000.000.00-3021550.00%
UVXY211022C000590002021-10-18 9:30AM EDT59.000.050.000.000.00-560550.00%
UVXY211022C000600002021-10-20 2:21PM EDT60.000.010.000.000.00-302,26250.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY211022P000100002021-10-20 1:02PM EDT10.000.010.000.000.00-54750.00%
UVXY211022P000110002021-10-14 10:43AM EDT11.000.010.000.000.00-18318350.00%
UVXY211022P000120002021-10-15 3:21PM EDT12.000.020.000.000.00-46450.00%
UVXY211022P000130002021-10-15 3:48PM EDT13.000.010.000.000.00-18050.00%
UVXY211022P000140002021-10-20 3:55PM EDT14.000.010.000.000.00-26495250.00%
UVXY211022P000150002021-10-20 3:54PM EDT15.000.010.000.000.00-6004,14350.00%
UVXY211022P000160002021-10-20 3:59PM EDT16.000.070.000.000.00-2,1673,74225.00%
UVXY211022P000165002021-10-20 4:00PM EDT16.500.170.000.000.00-3,7824,01312.50%
UVXY211022P000170002021-10-20 4:08PM EDT17.000.400.000.000.00-3,4956,0673.13%
UVXY211022P000175002021-10-20 3:59PM EDT17.500.760.000.000.00-1,1573,8430.00%
UVXY211022P000180002021-10-20 3:59PM EDT18.001.160.000.000.00-7994,6530.00%
UVXY211022P000185002021-10-20 3:49PM EDT18.501.550.000.000.00-3491,9740.00%
UVXY211022P000190002021-10-20 3:51PM EDT19.001.950.000.000.00-1713,7700.00%
UVXY211022P000195002021-10-20 2:18PM EDT19.502.420.000.000.00-1302,1770.00%
UVXY211022P000200002021-10-20 4:09PM EDT20.002.820.000.000.00-2215,2330.00%
UVXY211022P000205002021-10-20 3:48PM EDT20.503.440.000.000.00-3621,1930.00%
UVXY211022P000210002021-10-20 3:18PM EDT21.003.900.000.000.00-402,5000.00%
UVXY211022P000215002021-10-20 12:33PM EDT21.504.350.000.000.00-645050.00%
UVXY211022P000220002021-10-20 4:05PM EDT22.004.950.000.000.00-285250.00%
UVXY211022P000225002021-10-20 11:34AM EDT22.505.380.000.000.00-33540.00%
UVXY211022P000230002021-10-20 3:41PM EDT23.005.900.000.000.00-333700.00%
UVXY211022P000235002021-10-20 2:48PM EDT23.506.350.000.000.00-1960.00%
UVXY211022P000240002021-10-20 1:24PM EDT24.006.700.000.000.00-25440.00%
UVXY211022P000245002021-10-18 3:18PM EDT24.506.810.000.000.00-1590.00%
UVXY211022P000250002021-10-20 3:00PM EDT25.007.950.000.000.00-214070.00%
UVXY211022P000255002021-10-20 2:20PM EDT25.508.250.000.000.00-1680.00%
UVXY211022P000260002021-10-19 3:14PM EDT26.008.800.000.000.00-2840.00%
UVXY211022P000265002021-10-12 3:43PM EDT26.506.600.000.000.00-11200.00%
UVXY211022P000270002021-10-19 2:21PM EDT27.009.800.000.000.00-131220.00%
UVXY211022P000275002021-10-19 11:05AM EDT27.5010.070.000.000.00-4480.00%
UVXY211022P000280002021-10-20 3:01PM EDT28.0010.920.000.000.00-62150.00%
UVXY211022P000285002021-10-12 9:45AM EDT28.508.200.000.000.00-10150.00%
UVXY211022P000290002021-10-20 12:58PM EDT29.0011.800.000.000.00-3280.00%
UVXY211022P000295002021-10-12 12:33PM EDT29.509.600.000.000.00-670.00%
UVXY211022P000300002021-10-20 3:01PM EDT30.0012.910.000.000.00-1800.00%
UVXY211022P000310002021-10-19 3:13PM EDT31.0013.800.000.000.00-1140.00%
UVXY211022P000320002021-10-14 10:20AM EDT32.0013.300.000.000.00-3100.00%
UVXY211022P000330002021-10-12 9:40AM EDT33.0012.850.000.000.00-1310.00%
UVXY211022P000340002021-10-11 3:50PM EDT34.0013.600.000.000.00-6270.00%
UVXY211022P000350002021-10-11 1:06PM EDT35.0014.900.000.000.00-3220.00%
UVXY211022P000360002021-10-20 2:59PM EDT36.0018.950.000.000.00-51880.00%
UVXY211022P000370002021-10-11 1:22PM EDT37.0016.800.000.000.00-1450.00%
UVXY211022P000380002021-10-06 3:59PM EDT38.0016.030.000.000.00-130.00%
UVXY211022P000390002021-10-19 3:22PM EDT39.0021.700.000.000.00-170.00%
UVXY211022P000400002021-10-14 1:42PM EDT40.0021.600.000.000.00-120.00%
UVXY211022P000410002021-10-04 2:55PM EDT41.0017.300.000.000.00--00.00%
UVXY211022P000420002021-10-12 3:44PM EDT42.0021.610.000.000.00-1270.00%
UVXY211022P000430002021-09-28 3:14PM EDT43.0021.000.000.000.00--520.00%
UVXY211022P000450002021-10-20 3:59PM EDT45.0027.950.000.000.00-41340.00%
UVXY211022P000460002021-09-27 11:32AM EDT46.0026.150.000.000.00--40.00%
UVXY211022P000480002021-09-27 11:47AM EDT48.0028.000.000.000.00--20.00%
UVXY211022P000500002021-09-28 2:35PM EDT50.0027.150.000.000.00--40.00%
UVXY211022P000520002021-09-28 2:35PM EDT52.0029.050.000.000.00--20.00%
UVXY211022P000600002021-09-30 11:00AM EDT60.0036.900.000.000.00-130.00%