ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240712C00076000 | 2024-06-11 3:58PM EDT | 76.00 | 5.10 | 5.30 | 9.40 | 0.00 | - | - | 4 | 70.80% |
| SSO240712C00076500 | 2024-06-11 12:39PM EDT | 76.50 | 4.25 | 4.80 | 9.00 | 0.00 | - | - | 5 | 69.75% |
| SSO240712C00077000 | 2024-06-11 3:57PM EDT | 77.00 | 4.58 | 4.40 | 8.50 | 0.00 | - | 9 | 10 | 67.14% |
| SSO240712C00078000 | 2024-06-06 2:02PM EDT | 78.00 | 3.35 | 3.80 | 7.60 | 0.00 | - | 1 | 0 | 63.35% |
| SSO240712C00079000 | 2024-06-14 12:55PM EDT | 79.00 | 3.78 | 3.10 | 6.70 | 0.00 | - | 3 | 15 | 59.35% |
| SSO240712C00079500 | 2024-06-14 2:51PM EDT | 79.50 | 3.40 | 2.65 | 6.30 | 0.00 | - | 5 | 5 | 57.96% |
| SSO240712C00080000 | 2024-06-14 2:45PM EDT | 80.00 | 3.10 | 2.15 | 5.70 | 0.00 | - | 2 | 5 | 53.78% |
| SSO240712C00080500 | 2024-06-17 10:33AM EDT | 80.50 | 2.85 | 2.15 | 5.10 | 0.00 | - | 2 | 4 | 49.56% |
| SSO240712C00081000 | 2024-06-21 12:34PM EDT | 81.00 | 3.20 | 1.95 | 4.40 | -0.13 | -3.90% | 1 | 7 | 43.99% |
| SSO240712C00081500 | 2024-06-17 2:34PM EDT | 81.50 | 3.29 | 1.00 | 3.30 | +3.29 | - | - | 5 | 33.08% |
| SSO240712C00082000 | 2024-06-17 11:48AM EDT | 82.00 | 2.05 | 2.25 | 3.50 | 0.00 | - | 1 | 3 | 39.36% |
| SSO240712C00082500 | 2024-06-14 1:48PM EDT | 82.50 | 1.57 | 1.95 | 3.10 | 0.00 | - | 55 | 56 | 37.50% |
| SSO240712C00083000 | 2024-06-21 1:20PM EDT | 83.00 | 1.70 | 0.70 | 2.20 | +0.93 | +120.78% | 2 | 1 | 29.05% |
| SSO240712C00083500 | 2024-06-17 3:53PM EDT | 83.50 | 1.80 | 0.45 | 2.50 | 0.00 | - | 43 | 10 | 35.91% |
| SSO240712C00084000 | 2024-06-21 10:19AM EDT | 84.00 | 1.37 | 0.20 | 1.65 | -0.31 | -18.45% | 1 | 8 | 27.66% |
| SSO240712C00085000 | 2024-06-20 11:31AM EDT | 85.00 | 1.25 | 0.80 | 1.75 | 0.00 | - | 22 | 84 | 34.06% |
| SSO240712C00090000 | 2024-06-20 3:32PM EDT | 90.00 | 0.12 | 0.05 | 0.15 | +0.12 | - | - | 2 | 23.83% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240712P00072000 | 2024-06-12 11:55AM EDT | 72.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 49.95% |
| SSO240712P00073000 | 2024-06-13 3:43PM EDT | 73.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 6 | 8 | 36.52% |
| SSO240712P00074000 | 2024-05-31 9:34AM EDT | 74.00 | 1.37 | 0.15 | 0.20 | 0.00 | - | 2 | 2 | 33.40% |
| SSO240712P00074500 | 2024-06-11 9:44AM EDT | 74.50 | 0.69 | 0.15 | 0.25 | 0.00 | - | 16 | 23 | 33.69% |
| SSO240712P00075500 | 2024-06-20 3:16PM EDT | 75.50 | 0.30 | 0.20 | 0.25 | +0.30 | - | - | 1 | 30.47% |
| SSO240712P00076000 | 2024-06-13 9:59AM EDT | 76.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 4 | 4 | 30.32% |
| SSO240712P00076500 | 2024-06-18 10:45AM EDT | 76.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 7 | 1 | 29.98% |
| SSO240712P00077000 | 2024-06-12 11:55AM EDT | 77.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 28.22% |
| SSO240712P00077500 | 2024-06-21 9:30AM EDT | 77.50 | 0.54 | 0.30 | 0.40 | +0.54 | - | 53 | 0 | 27.64% |
| SSO240712P00078000 | 2024-06-17 10:08AM EDT | 78.00 | 0.67 | 0.35 | 0.45 | 0.00 | - | 11 | 56 | 26.95% |
| SSO240712P00078500 | 2024-06-17 11:09AM EDT | 78.50 | 0.67 | 0.40 | 0.50 | +0.67 | - | - | 14 | 26.07% |
| SSO240712P00079000 | 2024-06-17 12:02PM EDT | 79.00 | 0.73 | 0.45 | 1.10 | +0.73 | - | - | 20 | 34.38% |
| SSO240712P00079500 | 2024-06-17 12:59PM EDT | 79.50 | 0.71 | 0.55 | 1.65 | 0.00 | - | 4 | 9 | 40.28% |
| SSO240712P00080000 | 2024-06-21 3:49PM EDT | 80.00 | 0.70 | 0.65 | 1.75 | +0.03 | +4.48% | 7 | 18 | 39.16% |
| SSO240712P00080500 | 2024-06-18 2:30PM EDT | 80.50 | 0.75 | 0.75 | 1.35 | +0.75 | - | - | 4 | 30.91% |
| SSO240712P00081000 | 2024-06-14 11:50AM EDT | 81.00 | 1.70 | 0.85 | 2.00 | 0.00 | - | - | 1 | 37.26% |
| SSO240712P00082000 | 2024-06-21 3:47PM EDT | 82.00 | 1.29 | 1.15 | 1.35 | +1.29 | - | 3 | 2 | 22.90% |
| SSO240712P00082500 | 2024-06-21 1:52PM EDT | 82.50 | 1.48 | 1.35 | 1.85 | -0.37 | -20.00% | 1 | 2 | 26.47% |
| SSO240712P00084000 | 2024-06-14 11:27AM EDT | 84.00 | 2.81 | 2.05 | 3.40 | 0.00 | - | 10 | 1 | 36.16% |
© 2024 Yahoo. All rights reserved.