ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240705C00060000 | 2024-06-20 10:06AM EDT | 60.00 | 23.50 | 21.00 | 25.30 | +23.50 | - | - | 2 | 101.17% |
| SSO240705C00065000 | 2024-06-20 10:07AM EDT | 65.00 | 19.09 | 16.00 | 20.30 | +19.09 | - | - | 2 | 79.98% |
| SSO240705C00074000 | 2024-05-23 3:27PM EDT | 74.00 | 4.38 | 7.10 | 11.20 | 0.00 | - | - | 58 | 96.29% |
| SSO240705C00075000 | 2024-06-21 9:30AM EDT | 75.00 | 7.92 | 6.10 | 10.20 | +2.97 | +60.00% | 10 | 5 | 90.14% |
| SSO240705C00077000 | 2024-06-21 1:20PM EDT | 77.00 | 6.11 | 4.20 | 8.30 | +2.61 | +74.57% | 9 | 6 | 79.54% |
| SSO240705C00077500 | 2024-06-17 11:46AM EDT | 77.50 | 5.21 | 3.70 | 7.70 | 0.00 | - | 14 | 19 | 74.51% |
| SSO240705C00078000 | 2024-06-18 12:05PM EDT | 78.00 | 5.90 | 3.20 | 7.30 | 0.00 | - | 3 | 12 | 73.14% |
| SSO240705C00078500 | 2024-06-10 1:33PM EDT | 78.50 | 2.55 | 2.75 | 6.90 | 0.00 | - | 1 | 9 | 71.68% |
| SSO240705C00079000 | 2024-06-20 3:09PM EDT | 79.00 | 4.57 | 2.65 | 5.60 | 0.00 | - | 6 | 16 | 54.00% |
| SSO240705C00079500 | 2024-06-18 1:51PM EDT | 79.50 | 4.10 | 2.40 | 5.10 | 0.00 | - | 1 | 2 | 50.88% |
| SSO240705C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 2.89 | 3.00 | 5.70 | 0.00 | - | 1 | 13 | 66.70% |
| SSO240705C00080500 | 2024-06-13 3:30PM EDT | 80.50 | 2.50 | 1.70 | 5.00 | 0.00 | - | 2 | 2 | 59.79% |
| SSO240705C00081000 | 2024-06-21 10:55AM EDT | 81.00 | 2.60 | 1.55 | 3.40 | -1.00 | -27.78% | 2 | 80 | 37.74% |
| SSO240705C00081500 | 2024-06-21 2:58PM EDT | 81.50 | 2.20 | 1.15 | 3.00 | -0.45 | -16.98% | 1 | 8 | 36.04% |
| SSO240705C00082000 | 2024-06-21 1:59PM EDT | 82.00 | 1.84 | 0.85 | 2.00 | -0.31 | -14.42% | 37 | 79 | 24.27% |
| SSO240705C00082500 | 2024-06-21 1:23PM EDT | 82.50 | 1.50 | 0.55 | 1.65 | -0.45 | -23.08% | 10 | 77 | 23.15% |
| SSO240705C00083000 | 2024-06-21 3:50PM EDT | 83.00 | 1.25 | 0.25 | 1.40 | -0.25 | -16.67% | 13 | 5 | 23.19% |
| SSO240705C00083500 | 2024-06-21 11:32AM EDT | 83.50 | 1.05 | 0.05 | 1.10 | -0.40 | -27.59% | 2 | 6 | 22.02% |
| SSO240705C00084000 | 2024-06-21 10:45AM EDT | 84.00 | 0.84 | 0.75 | 0.90 | -0.66 | -44.00% | 9 | 7 | 21.97% |
| SSO240705C00084500 | 2024-06-17 3:16PM EDT | 84.50 | 1.08 | 0.05 | 0.70 | +1.08 | - | - | 100 | 21.46% |
| SSO240705C00085000 | 2024-06-21 10:19AM EDT | 85.00 | 0.60 | 0.00 | 0.55 | +0.60 | - | 1 | 2 | 21.34% |
| SSO240705C00089000 | 2024-06-20 3:12PM EDT | 89.00 | 0.10 | 0.00 | 0.70 | +0.10 | - | - | 1 | 42.24% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240705P00065000 | 2024-06-18 1:02PM EDT | 65.00 | 0.20 | 0.00 | 1.55 | +0.20 | - | - | 1 | 105.27% |
| SSO240705P00072000 | 2024-05-31 10:42AM EDT | 72.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 56.15% |
| SSO240705P00073000 | 2024-06-07 12:57PM EDT | 73.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 57.47% |
| SSO240705P00074000 | 2024-05-30 9:55AM EDT | 74.00 | 1.15 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 52.98% |
| SSO240705P00074500 | 2024-05-30 10:51AM EDT | 74.50 | 1.25 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 50.73% |
| SSO240705P00075000 | 2024-06-10 1:46PM EDT | 75.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 35.16% |
| SSO240705P00075500 | 2024-06-17 9:53AM EDT | 75.50 | 0.26 | 0.05 | 0.15 | 0.00 | - | 8 | 2 | 33.30% |
| SSO240705P00076000 | 2024-06-18 2:28PM EDT | 76.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 57 | 31.45% |
| SSO240705P00076500 | 2024-06-21 9:33AM EDT | 76.50 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 5 | 3 | 29.59% |
| SSO240705P00077000 | 2024-06-18 2:24PM EDT | 77.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 5 | 18 | 27.74% |
| SSO240705P00077500 | 2024-06-11 3:08PM EDT | 77.50 | 0.80 | 0.10 | 0.20 | 0.00 | - | - | 3 | 27.88% |
| SSO240705P00078000 | 2024-06-18 10:11AM EDT | 78.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 2 | 17 | 25.88% |
| SSO240705P00078500 | 2024-06-18 10:27AM EDT | 78.50 | 0.27 | 0.15 | 0.25 | +0.27 | - | - | 1 | 25.54% |
| SSO240705P00079000 | 2024-06-18 1:02PM EDT | 79.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 24.85% |
| SSO240705P00080000 | 2024-06-21 2:02PM EDT | 80.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 1 | 98 | 22.75% |
| SSO240705P00080500 | 2024-06-21 3:57PM EDT | 80.50 | 0.45 | 0.40 | 0.50 | +0.45 | - | 1 | 0 | 22.46% |
| SSO240705P00081000 | 2024-06-18 10:23AM EDT | 81.00 | 0.60 | 0.50 | 0.65 | +0.60 | - | - | 1 | 22.71% |
| SSO240705P00081500 | 2024-06-21 3:52PM EDT | 81.50 | 0.67 | 0.65 | 0.75 | +0.67 | - | 2 | 0 | 21.58% |
| SSO240705P00082000 | 2024-06-21 12:15PM EDT | 82.00 | 0.80 | 0.80 | 1.95 | -0.05 | -5.88% | 1 | 20 | 38.23% |
| SSO240705P00082500 | 2024-06-21 1:51PM EDT | 82.50 | 1.10 | 0.65 | 1.50 | -0.91 | -45.27% | 66 | 9 | 27.20% |
| SSO240705P00083000 | 2024-06-21 3:55PM EDT | 83.00 | 1.20 | 1.15 | 1.35 | -0.35 | -22.58% | 13 | 33 | 20.80% |
| SSO240705P00083500 | 2024-06-20 1:31PM EDT | 83.50 | 1.70 | 1.40 | 1.60 | 0.00 | - | 13 | 15 | 20.41% |
| SSO240705P00084000 | 2024-06-20 3:50PM EDT | 84.00 | 1.80 | 1.70 | 2.85 | +1.80 | - | - | 68 | 35.94% |
| SSO240705P00084500 | 2024-06-20 3:49PM EDT | 84.50 | 2.05 | 1.25 | 4.20 | +2.05 | - | - | 31 | 53.03% |
| SSO240705P00085000 | 2024-06-21 12:25PM EDT | 85.00 | 2.35 | 1.30 | 2.55 | +2.35 | - | 6 | 0 | 19.39% |
© 2024 Yahoo. All rights reserved.