ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240524C00040000 | 2024-04-12 3:52PM EDT | 40.00 | 33.73 | 33.80 | 38.50 | 0.00 | - | - | 5 | 0.00% |
| SSO240524C00065000 | 2024-05-17 11:12AM EDT | 65.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SSO240524C00066000 | 2024-04-30 12:58PM EDT | 66.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240524C00069000 | 2024-04-16 9:37AM EDT | 69.00 | 4.90 | 7.70 | 12.00 | 0.00 | - | - | 6 | 128.91% |
| SSO240524C00070000 | 2024-04-26 12:26PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240524C00070500 | 2024-04-25 12:46PM EDT | 70.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240524C00071000 | 2024-05-15 10:11AM EDT | 71.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240524C00071500 | 2024-05-06 11:39AM EDT | 71.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240524C00072000 | 2024-05-15 11:13AM EDT | 72.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SSO240524C00073000 | 2024-05-20 11:38AM EDT | 73.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240524C00073500 | 2024-05-08 12:35PM EDT | 73.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SSO240524C00074000 | 2024-05-22 2:54PM EDT | 74.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240524C00074500 | 2024-05-21 9:48AM EDT | 74.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SSO240524C00075000 | 2024-05-22 10:02AM EDT | 75.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240524C00075500 | 2024-05-20 11:37AM EDT | 75.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240524C00076000 | 2024-05-17 11:26AM EDT | 76.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240524C00076500 | 2024-05-22 3:19PM EDT | 76.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SSO240524C00077000 | 2024-05-22 3:43PM EDT | 77.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SSO240524C00077500 | 2024-05-22 3:19PM EDT | 77.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240524C00078000 | 2024-05-22 3:32PM EDT | 78.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SSO240524C00078500 | 2024-05-22 3:09PM EDT | 78.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SSO240524C00079000 | 2024-05-22 2:06PM EDT | 79.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| SSO240524C00079500 | 2024-05-22 3:53PM EDT | 79.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| SSO240524C00080000 | 2024-05-22 3:59PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SSO240524C00080500 | 2024-05-22 2:46PM EDT | 80.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SSO240524C00081000 | 2024-05-22 11:46AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SSO240524C00081500 | 2024-05-22 9:48AM EDT | 81.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SSO240524C00082500 | 2024-05-15 3:03PM EDT | 82.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240524P00040000 | 2024-04-11 9:52AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 15 | 491.41% |
| SSO240524P00045000 | 2024-04-11 9:52AM EDT | 45.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 15 | 415.23% |
| SSO240524P00050000 | 2024-04-22 9:34AM EDT | 50.00 | 1.75 | 0.00 | 0.50 | 0.00 | - | - | 43 | 346.09% |
| SSO240524P00060000 | 2024-05-15 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240524P00065000 | 2024-05-06 9:46AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SSO240524P00066000 | 2024-05-16 3:28PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240524P00067000 | 2024-05-03 9:42AM EDT | 67.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240524P00068000 | 2024-05-10 3:43PM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SSO240524P00069000 | 2024-05-15 12:00PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SSO240524P00069500 | 2024-05-15 11:11AM EDT | 69.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SSO240524P00070000 | 2024-05-15 12:00PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SSO240524P00070500 | 2024-05-20 12:22PM EDT | 70.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SSO240524P00071000 | 2024-05-14 10:39AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SSO240524P00071500 | 2024-05-07 10:13AM EDT | 71.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240524P00072000 | 2024-05-15 3:30PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SSO240524P00072500 | 2024-05-15 1:10PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240524P00073000 | 2024-05-15 10:43AM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SSO240524P00073500 | 2024-05-13 3:24PM EDT | 73.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240524P00074000 | 2024-05-16 11:11AM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240524P00074500 | 2024-05-16 1:25PM EDT | 74.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240524P00075000 | 2024-05-21 10:53AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240524P00075500 | 2024-05-15 12:05PM EDT | 75.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SSO240524P00076000 | 2024-05-17 2:58PM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SSO240524P00076500 | 2024-05-22 2:20PM EDT | 76.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240524P00077000 | 2024-05-22 3:54PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| SSO240524P00077500 | 2024-05-22 2:00PM EDT | 77.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SSO240524P00078000 | 2024-05-22 3:16PM EDT | 78.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| SSO240524P00078500 | 2024-05-22 3:56PM EDT | 78.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| SSO240524P00079000 | 2024-05-22 12:57PM EDT | 79.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SSO240524P00080000 | 2024-05-22 3:52PM EDT | 80.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.