Australia markets close in 2 hours 30 minutes

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
15.74-0.27 (-1.69%)
At close: 04:00PM EDT
16.18 +0.44 (+2.80%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220527C000040002022-05-23 11:54AM EDT4.0011.6310.0013.35-0.67-5.45%211,810.94%
UVXY220527C000050002022-05-19 3:43PM EDT5.0011.209.6511.750.00-5141,220.31%
UVXY220527C000060002022-04-21 3:35PM EDT6.007.209.2511.250.00--0817.97%
UVXY220527C000070002022-05-20 11:27AM EDT7.009.307.609.800.00-80922.66%
UVXY220527C000080002022-05-20 2:43PM EDT8.009.286.608.750.00-19784.38%
UVXY220527C000085002022-04-25 10:45AM EDT8.507.305.458.750.00-10878.91%
UVXY220527C000090002022-05-23 11:17AM EDT9.006.575.657.75-0.60-8.37%1097680.86%
UVXY220527C000095002022-05-20 3:35PM EDT9.506.455.157.25-0.50-7.19%123633.59%
UVXY220527C000100002022-05-23 3:39PM EDT10.005.765.256.10-0.34-5.57%3487397.66%
UVXY220527C000105002022-05-23 1:33PM EDT10.504.904.156.25-1.30-20.97%224545.70%
UVXY220527C000110002022-05-23 2:35PM EDT11.004.404.105.20-0.70-13.73%22133363.28%
UVXY220527C000115002022-05-23 2:49PM EDT11.504.003.554.95-0.70-14.89%24145137.50%
UVXY220527C000120002022-05-23 3:55PM EDT12.003.712.984.45-0.38-9.29%164467360.55%
UVXY220527C000125002022-05-23 3:21PM EDT12.503.202.803.90-0.50-13.51%20628167.97%
UVXY220527C000130002022-05-23 3:53PM EDT13.002.681.993.15-0.42-13.55%2061,425228.52%
UVXY220527C000135002022-05-23 3:58PM EDT13.502.261.842.82-0.46-16.91%216631117.19%
UVXY220527C000140002022-05-23 4:00PM EDT14.001.851.492.10-0.49-20.94%6412,34683.59%
UVXY220527C000145002022-05-23 3:59PM EDT14.501.621.251.66-0.28-14.74%1,198568104.30%
UVXY220527C000150002022-05-23 4:13PM EDT15.001.141.061.34-0.51-30.91%4,5945,148120.70%
UVXY220527C000155002022-05-23 4:07PM EDT15.500.980.951.12-0.54-35.53%3,5181,812139.65%
UVXY220527C000160002022-05-23 4:08PM EDT16.000.800.780.90-0.55-40.74%19,1916,836145.70%
UVXY220527C000165002022-05-23 4:13PM EDT16.500.680.550.75-0.51-42.86%4,7132,253146.29%
UVXY220527C000170002022-05-23 4:07PM EDT17.000.560.470.65-0.46-45.10%8,8663,803157.42%
UVXY220527C000175002022-05-23 3:59PM EDT17.500.550.390.55-0.35-38.89%3,0163,627164.65%
UVXY220527C000180002022-05-23 4:03PM EDT18.000.430.400.48-0.41-48.81%6,3014,218179.30%
UVXY220527C000185002022-05-23 3:59PM EDT18.500.390.290.43-0.33-45.83%2,4783,240182.42%
UVXY220527C000190002022-05-23 4:07PM EDT19.000.330.270.43-0.29-46.77%1,9764,421197.27%
UVXY220527C000195002022-05-23 3:57PM EDT19.500.300.250.40-0.24-44.44%7801,057207.81%
UVXY220527C000200002022-05-23 4:14PM EDT20.000.250.250.30-0.26-50.98%3,98111,589210.94%
UVXY220527C000205002022-05-23 4:01PM EDT20.500.220.150.29-0.28-56.00%522897210.16%
UVXY220527C000210002022-05-23 3:57PM EDT21.000.210.160.24-0.21-50.00%1,0012,067217.19%
UVXY220527C000215002022-05-23 3:58PM EDT21.500.190.130.25-0.18-48.65%249565225.78%
UVXY220527C000220002022-05-23 3:58PM EDT22.000.180.120.20-0.12-40.00%9544,625227.34%
UVXY220527C000225002022-05-23 3:59PM EDT22.500.170.120.18-0.14-45.16%111193235.16%
UVXY220527C000230002022-05-23 3:47PM EDT23.000.160.080.15-0.10-38.46%7941,542231.25%
UVXY220527C000235002022-05-23 3:59PM EDT23.500.140.070.19-0.11-44.00%611843247.66%
UVXY220527C000240002022-05-23 3:53PM EDT24.000.130.060.15-0.12-48.00%9741,882245.31%
UVXY220527C000250002022-05-23 4:08PM EDT25.000.100.050.12-0.11-52.38%9243,985253.13%
UVXY220527C000260002022-05-23 4:09PM EDT26.000.100.040.10-0.09-47.37%2571,364260.16%
UVXY220527C000270002022-05-23 4:04PM EDT27.000.110.080.10-0.05-31.25%243697287.50%
UVXY220527C000280002022-05-23 4:06PM EDT28.000.100.020.10-0.05-33.33%1751,133282.81%
UVXY220527C000290002022-05-23 3:58PM EDT29.000.050.030.10-0.09-64.29%249426300.00%
UVXY220527C000300002022-05-23 3:53PM EDT30.000.050.050.10-0.08-61.54%9301,438320.31%
UVXY220527C000310002022-05-23 3:42PM EDT31.000.050.040.07-0.17-77.27%482161317.19%
UVXY220527C000320002022-05-23 3:41PM EDT32.000.050.010.09-0.02-28.57%67597325.00%
UVXY220527C000330002022-05-23 1:17PM EDT33.000.050.000.09-0.05-50.00%49863331.25%
UVXY220527C000340002022-05-23 1:15PM EDT34.000.040.010.07-0.09-69.23%9377334.38%
UVXY220527C000350002022-05-23 3:21PM EDT35.000.040.020.06-0.04-50.00%79931345.31%
UVXY220527C000360002022-05-23 3:07PM EDT36.000.030.000.04-0.06-66.67%58647325.00%
UVXY220527C000370002022-05-23 3:01PM EDT37.000.030.020.03-0.05-62.50%220504343.75%
UVXY220527C000380002022-05-23 3:38PM EDT38.000.020.000.03-0.07-77.78%577398331.25%
UVXY220527C000390002022-05-23 3:42PM EDT39.000.020.020.03-0.03-60.00%2,2841,872362.50%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220527P000050002022-04-21 11:13AM EDT5.000.010.000.010.00-158412.50%
UVXY220527P000060002022-04-28 1:39PM EDT6.000.010.000.010.00-15350.00%
UVXY220527P000070002022-04-25 3:06PM EDT7.000.050.000.010.00-26229300.00%
UVXY220527P000080002022-05-19 3:45PM EDT8.000.010.000.010.00-1224250.00%
UVXY220527P000085002022-05-16 9:30AM EDT8.500.010.000.010.00-1132231.25%
UVXY220527P000090002022-05-20 12:50PM EDT9.000.010.000.010.00-10522212.50%
UVXY220527P000095002022-05-20 10:28AM EDT9.500.010.000.010.00-21,836193.75%
UVXY220527P000100002022-05-20 3:30PM EDT10.000.010.000.010.00-161,432175.00%
UVXY220527P000105002022-05-20 3:36PM EDT10.500.010.000.010.00-11292156.25%
UVXY220527P000110002022-05-23 12:12PM EDT11.000.010.000.010.00-621,236143.75%
UVXY220527P000115002022-05-23 2:59PM EDT11.500.010.000.01-0.01-50.00%1,0844,146125.00%
UVXY220527P000120002022-05-23 2:22PM EDT12.000.010.010.03-0.02-66.67%6024,515134.38%
UVXY220527P000125002022-05-23 3:52PM EDT12.500.010.000.05-0.03-75.00%1,9991,972121.88%
UVXY220527P000130002022-05-23 3:59PM EDT13.000.030.020.05-0.03-50.00%2,6554,354110.94%
UVXY220527P000135002022-05-23 3:57PM EDT13.500.060.050.12-0.07-53.85%2,4331,489115.63%
UVXY220527P000140002022-05-23 4:12PM EDT14.000.170.140.23-0.05-22.73%2,9664,850122.27%
UVXY220527P000145002022-05-23 4:07PM EDT14.500.360.300.40-0.05-12.20%4,94918,320130.86%
UVXY220527P000150002022-05-23 4:14PM EDT15.000.650.520.65+0.09+16.07%27,1445,249141.41%
UVXY220527P000155002022-05-23 4:12PM EDT15.500.890.781.00+0.09+11.25%3,17410,350154.30%
UVXY220527P000160002022-05-23 4:03PM EDT16.001.281.081.35+0.15+13.27%5,5653,951163.28%
UVXY220527P000165002022-05-23 4:05PM EDT16.501.601.601.69+0.09+5.96%2,4022,850182.81%
UVXY220527P000170002022-05-23 4:07PM EDT17.002.001.782.08+0.20+11.11%1,0793,951175.39%
UVXY220527P000175002022-05-23 4:06PM EDT17.502.402.102.73+0.20+9.09%3311,209196.09%
UVXY220527P000180002022-05-23 3:37PM EDT18.002.742.402.99+0.06+2.24%4261,621178.52%
UVXY220527P000185002022-05-23 3:39PM EDT18.503.202.933.70+0.20+6.67%1471,139219.53%
UVXY220527P000190002022-05-23 3:24PM EDT19.003.603.203.80+0.10+2.86%333527172.66%
UVXY220527P000195002022-05-23 9:39AM EDT19.503.923.754.70-0.03-0.76%1664237.11%
UVXY220527P000200002022-05-23 3:42PM EDT20.004.554.255.10+0.25+5.81%56227242.58%
UVXY220527P000205002022-05-23 2:48PM EDT20.505.274.455.55+0.42+8.66%2178215.63%
UVXY220527P000210002022-05-23 3:10PM EDT21.005.674.906.10+0.37+6.98%9233228.52%
UVXY220527P000215002022-05-23 12:27PM EDT21.506.195.606.55+0.59+10.54%10078260.94%
UVXY220527P000220002022-05-23 3:22PM EDT22.006.505.907.10+0.85+15.04%13152253.13%
UVXY220527P000225002022-05-23 10:59AM EDT22.506.955.957.70+1.10+18.80%216196.88%
UVXY220527P000230002022-05-23 1:16PM EDT23.007.517.008.15+1.21+19.21%15294296.88%
UVXY220527P000235002022-05-19 12:06PM EDT23.507.107.308.650.00--6278.13%
UVXY220527P000240002022-05-23 11:04AM EDT24.008.527.759.10+0.97+12.85%3038271.09%
UVXY220527P000250002022-05-23 1:16PM EDT25.009.489.0010.10+0.10+1.07%50138332.03%
UVXY220527P000260002022-05-23 11:03AM EDT26.0010.489.7011.05+1.28+13.91%10126285.16%
UVXY220527P000270002022-05-20 1:45PM EDT27.0010.0510.3512.250.00-446251.56%
UVXY220527P000280002022-05-19 11:12AM EDT28.0011.0211.7013.050.00-4254317.19%
UVXY220527P000290002022-05-20 1:46PM EDT29.0012.1712.6514.150.00-202343.75%
UVXY220527P000300002022-05-23 11:45AM EDT30.0014.5013.7015.00+1.13+8.45%20235330.47%
UVXY220527P000310002022-05-20 3:42PM EDT31.0014.8514.5516.150.00-32343.75%
UVXY220527P000320002022-05-23 2:00PM EDT32.0016.7015.6517.05+2.46+17.28%37120356.25%
UVXY220527P000350002022-05-23 1:32PM EDT35.0019.5518.6019.95+0.89+4.77%1109306.25%
UVXY220527P000390002022-05-20 9:45AM EDT39.0023.6522.6024.150.00-21448.44%