ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628C00070000 | 2024-06-14 11:03AM EDT | 70.00 | 11.67 | 9.90 | 14.20 | +2.67 | +29.67% | 10 | 10 | 113.43% |
| SSO240628C00071000 | 2024-05-16 2:18PM EDT | 71.00 | 7.50 | 8.90 | 13.20 | 0.00 | - | 1 | 0 | 107.32% |
| SSO240628C00072500 | 2024-05-17 3:18PM EDT | 72.50 | 6.94 | 7.60 | 11.60 | 0.00 | - | 10 | 10 | 96.00% |
| SSO240628C00074000 | 2024-05-31 9:51AM EDT | 74.00 | 3.29 | 6.10 | 10.20 | 0.00 | - | 1 | 1 | 88.96% |
| SSO240628C00075500 | 2024-06-05 9:52AM EDT | 75.50 | 3.88 | 4.60 | 8.70 | 0.00 | - | 2 | 3 | 79.69% |
| SSO240628C00076000 | 2024-05-23 9:46AM EDT | 76.00 | 4.08 | 4.30 | 8.30 | 0.00 | - | - | 1 | 78.52% |
| SSO240628C00076500 | 2024-05-31 11:47AM EDT | 76.50 | 1.55 | 3.60 | 7.80 | 0.00 | - | 4 | 4 | 75.32% |
| SSO240628C00077000 | 2024-05-17 9:55AM EDT | 77.00 | 3.15 | 3.50 | 7.30 | 0.00 | - | 5 | 5 | 72.12% |
| SSO240628C00077500 | 2024-06-03 11:03AM EDT | 77.50 | 1.80 | 3.20 | 6.70 | 0.00 | - | 3 | 3 | 67.04% |
| SSO240628C00078000 | 2024-06-06 9:56AM EDT | 78.00 | 3.02 | 3.10 | 6.40 | 0.00 | - | 2 | 7 | 67.38% |
| SSO240628C00078500 | 2024-06-13 9:59AM EDT | 78.50 | 3.60 | 3.30 | 5.00 | 0.00 | - | 12 | 14 | 47.75% |
| SSO240628C00079000 | 2024-06-14 11:12AM EDT | 79.00 | 3.30 | 2.20 | 5.70 | -0.30 | -8.33% | 2 | 45 | 65.87% |
| SSO240628C00079500 | 2024-06-14 11:10AM EDT | 79.50 | 2.64 | 2.95 | 4.50 | -0.03 | -1.12% | 2 | 3 | 50.29% |
| SSO240628C00080000 | 2024-06-05 11:14AM EDT | 80.00 | 1.30 | 2.55 | 4.60 | 0.00 | - | 5 | 39 | 57.06% |
| SSO240628C00080500 | 2024-06-13 12:21PM EDT | 80.50 | 1.80 | 2.15 | 2.85 | 0.00 | - | 94 | 90 | 32.35% |
| SSO240628C00081000 | 2024-06-13 12:21PM EDT | 81.00 | 1.50 | 1.80 | 2.50 | 0.00 | - | 58 | 70 | 31.45% |
| SSO240628C00081500 | 2024-06-14 2:25PM EDT | 81.50 | 1.45 | 1.45 | 2.00 | +0.20 | +16.00% | 5 | 26 | 27.78% |
| SSO240628C00082000 | 2024-06-14 9:42AM EDT | 82.00 | 0.94 | 1.15 | 1.30 | -0.43 | -31.39% | 33 | 78 | 20.66% |
| SSO240628C00082500 | 2024-06-12 10:43AM EDT | 82.50 | 1.40 | 0.90 | 1.65 | 0.00 | - | - | 5 | 30.13% |
| SSO240628C00083000 | 2024-06-13 2:21PM EDT | 83.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 8 | 10 | 19.58% |
| SSO240628C00083500 | 2024-06-13 9:41AM EDT | 83.50 | 0.70 | 0.50 | 0.65 | 0.00 | - | 2 | 8 | 19.95% |
| SSO240628C00084000 | 2024-06-06 3:59PM EDT | 84.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 18.82% |
| SSO240628C00085000 | 2024-06-13 9:57AM EDT | 85.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 19 | 18.85% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628P00060000 | 2024-05-24 12:57PM EDT | 60.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 98.63% |
| SSO240628P00070000 | 2024-05-24 1:04PM EDT | 70.00 | 0.31 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 77.34% |
| SSO240628P00071000 | 2024-06-12 9:30AM EDT | 71.00 | 0.10 | 0.05 | 1.55 | 0.00 | - | 5 | 4 | 73.14% |
| SSO240628P00072000 | 2024-05-21 11:37AM EDT | 72.00 | 0.46 | 0.05 | 0.55 | 0.00 | - | - | 5 | 51.07% |
| SSO240628P00072500 | 2024-06-12 9:30AM EDT | 72.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 52.98% |
| SSO240628P00073000 | 2024-06-04 2:58PM EDT | 73.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 6 | 6 | 55.86% |
| SSO240628P00073500 | 2024-06-11 2:22PM EDT | 73.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 34 | 37.99% |
| SSO240628P00074000 | 2024-06-14 3:10PM EDT | 74.00 | 0.12 | 0.05 | 0.20 | -0.17 | -58.62% | 2 | 4 | 38.57% |
| SSO240628P00074500 | 2024-06-06 2:18PM EDT | 74.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 34.28% |
| SSO240628P00075000 | 2024-06-12 9:44AM EDT | 75.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 3 | 34 | 32.32% |
| SSO240628P00075500 | 2024-06-13 10:16AM EDT | 75.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 32.72% |
| SSO240628P00076000 | 2024-06-14 3:10PM EDT | 76.00 | 0.19 | 0.00 | 0.20 | +0.03 | +18.75% | 2 | 26 | 30.76% |
| SSO240628P00077000 | 2024-06-12 11:21AM EDT | 77.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 38 | 28.52% |
| SSO240628P00077500 | 2024-06-06 3:11PM EDT | 77.50 | 0.88 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 27.98% |
| SSO240628P00078000 | 2024-06-14 11:48AM EDT | 78.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 15 | 91 | 27.15% |
| SSO240628P00078500 | 2024-06-07 10:49AM EDT | 78.50 | 0.45 | 0.30 | 0.40 | -0.50 | -52.63% | 20 | 11 | 26.12% |
| SSO240628P00079000 | 2024-06-12 12:17PM EDT | 79.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 30 | 34 | 24.90% |
| SSO240628P00080000 | 2024-06-14 2:44PM EDT | 80.00 | 0.65 | 0.50 | 0.60 | +0.03 | +4.84% | 2 | 42 | 22.80% |
| SSO240628P00080500 | 2024-06-07 10:51AM EDT | 80.50 | 1.30 | 0.60 | 0.70 | 0.00 | - | 6 | 6 | 21.80% |
| SSO240628P00081000 | 2024-06-14 10:27AM EDT | 81.00 | 1.07 | 0.70 | 0.85 | -0.03 | -2.73% | 3 | 54 | 21.34% |
| SSO240628P00081500 | 2024-06-14 10:27AM EDT | 81.50 | 1.24 | 0.90 | 1.00 | -0.11 | -8.15% | 2 | 103 | 20.41% |
| SSO240628P00082000 | 2024-06-14 11:03AM EDT | 82.00 | 1.45 | 1.10 | 1.20 | -0.15 | -9.37% | 18 | 33 | 19.83% |
| SSO240628P00082500 | 2024-06-13 3:48PM EDT | 82.50 | 1.38 | 1.10 | 2.45 | 0.00 | - | 39 | 35 | 35.82% |
| SSO240628P00083000 | 2024-06-14 11:27AM EDT | 83.00 | 1.99 | 0.55 | 1.75 | -0.31 | -13.48% | 10 | 30 | 19.58% |
| SSO240628P00083500 | 2024-06-13 10:22AM EDT | 83.50 | 2.35 | 0.85 | 4.00 | 0.00 | - | 5 | 6 | 51.76% |
| SSO240628P00084000 | 2024-06-13 3:59PM EDT | 84.00 | 2.42 | 1.15 | 4.50 | 0.00 | - | 6 | 23 | 55.03% |
© 2024 Yahoo. All rights reserved.