ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240719C00064000 | 2024-06-21 10:01AM EDT | 64.00 | 19.98 | 18.30 | 20.30 | 0.00 | - | 1 | 1 | 91.89% |
| SSO240719C00065000 | 2024-06-21 11:44AM EDT | 65.00 | 18.03 | 17.30 | 19.30 | 0.00 | - | 3 | 4 | 87.84% |
| SSO240719C00068000 | 2024-05-21 10:43AM EDT | 68.00 | 11.39 | 14.10 | 17.10 | 0.00 | - | - | 1 | 54.39% |
| SSO240719C00069000 | 2024-06-07 3:59PM EDT | 69.00 | 11.00 | 13.30 | 15.30 | 0.00 | - | 7 | 12 | 72.02% |
| SSO240719C00070000 | 2024-06-26 11:08AM EDT | 70.00 | 12.89 | 12.30 | 14.30 | 0.00 | - | 3 | 5 | 68.12% |
| SSO240719C00071000 | 2024-06-12 3:17PM EDT | 71.00 | 9.50 | 11.30 | 13.30 | 0.00 | - | 5 | 8 | 64.21% |
| SSO240719C00072000 | 2024-06-05 1:35PM EDT | 72.00 | 8.20 | 10.40 | 12.30 | 0.00 | - | - | 1 | 60.30% |
| SSO240719C00073000 | 2024-06-27 1:31PM EDT | 73.00 | 10.68 | 9.40 | 11.00 | +5.28 | +97.78% | 2 | 2 | 49.85% |
| SSO240719C00074000 | 2024-06-05 3:10PM EDT | 74.00 | 6.70 | 8.40 | 11.00 | 0.00 | - | 1 | 30 | 65.33% |
| SSO240719C00075000 | 2024-06-20 12:25PM EDT | 75.00 | 9.00 | 7.90 | 9.50 | 0.00 | - | 3 | 40 | 52.34% |
| SSO240719C00076000 | 2024-06-18 1:06PM EDT | 76.00 | 8.08 | 7.10 | 8.30 | 0.00 | - | 3 | 67 | 44.68% |
| SSO240719C00077000 | 2024-06-17 9:53AM EDT | 77.00 | 5.72 | 5.60 | 8.00 | 0.00 | - | 1 | 99 | 52.10% |
| SSO240719C00078000 | 2024-06-25 10:52AM EDT | 78.00 | 5.38 | 4.90 | 6.40 | 0.00 | - | 9 | 129 | 38.31% |
| SSO240719C00079000 | 2024-06-20 1:45PM EDT | 79.00 | 5.02 | 4.50 | 6.00 | 0.00 | - | 2 | 51 | 42.97% |
| SSO240719C00080000 | 2024-06-21 12:10PM EDT | 80.00 | 4.31 | 3.10 | 4.40 | 0.00 | - | 13 | 152 | 29.79% |
| SSO240719C00081000 | 2024-06-26 10:10AM EDT | 81.00 | 3.05 | 3.10 | 3.90 | 0.00 | - | 20 | 205 | 32.01% |
| SSO240719C00082000 | 2024-06-21 3:59PM EDT | 82.00 | 2.60 | 2.40 | 3.80 | 0.00 | - | 11 | 50 | 38.23% |
| SSO240719C00083000 | 2024-06-27 3:59PM EDT | 83.00 | 1.86 | 1.80 | 2.50 | -0.04 | -2.11% | 38 | 70 | 28.69% |
| SSO240719C00084000 | 2024-06-25 3:47PM EDT | 84.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 8 | 46 | 22.22% |
| SSO240719C00085000 | 2024-06-27 2:44PM EDT | 85.00 | 0.80 | 0.85 | 1.95 | -0.08 | -9.09% | 1 | 113 | 32.86% |
| SSO240719C00086000 | 2024-06-26 11:54AM EDT | 86.00 | 0.60 | 0.50 | 1.00 | 0.00 | - | 21 | 24 | 24.98% |
| SSO240719C00087000 | 2024-06-11 10:34AM EDT | 87.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 19.39% |
| SSO240719C00088000 | 2024-06-24 9:42AM EDT | 88.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 14 | 19.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240719P00064000 | 2024-06-03 3:55PM EDT | 64.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 24 | 24 | 65.63% |
| SSO240719P00066000 | 2024-06-03 9:54AM EDT | 66.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 59.28% |
| SSO240719P00067000 | 2024-06-27 10:30AM EDT | 67.00 | 0.10 | 0.00 | 0.20 | -0.26 | -72.22% | 3 | 3 | 53.61% |
| SSO240719P00068000 | 2024-06-17 10:16AM EDT | 68.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 37 | 54.20% |
| SSO240719P00069000 | 2024-05-30 3:49PM EDT | 69.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SSO240719P00070000 | 2024-06-24 11:54AM EDT | 70.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 41 | 42.09% |
| SSO240719P00071000 | 2024-05-31 11:10AM EDT | 71.00 | 1.13 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 52.25% |
| SSO240719P00072000 | 2024-06-20 10:40AM EDT | 72.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 48.78% |
| SSO240719P00073000 | 2024-06-18 3:50PM EDT | 73.00 | 0.12 | 0.05 | 0.20 | -0.11 | -47.83% | 1 | 9 | 35.84% |
| SSO240719P00074000 | 2024-06-20 10:39AM EDT | 74.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 8 | 32.91% |
| SSO240719P00075000 | 2024-06-26 11:09AM EDT | 75.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 101 | 31.69% |
| SSO240719P00076000 | 2024-06-25 2:17PM EDT | 76.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 15 | 61 | 30.08% |
| SSO240719P00077000 | 2024-06-27 3:55PM EDT | 77.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 1 | 64 | 28.17% |
| SSO240719P00078000 | 2024-06-26 3:32PM EDT | 78.00 | 0.44 | 0.30 | 0.45 | 0.00 | - | 2 | 83 | 27.00% |
| SSO240719P00079000 | 2024-06-25 12:48PM EDT | 79.00 | 0.47 | 0.00 | 0.55 | -0.28 | -37.33% | 1 | 95 | 25.34% |
| SSO240719P00080000 | 2024-06-27 10:03AM EDT | 80.00 | 0.64 | 0.55 | 0.70 | -0.16 | -20.00% | 80 | 130 | 24.02% |
| SSO240719P00081000 | 2024-06-24 2:48PM EDT | 81.00 | 1.13 | 0.75 | 0.90 | 0.00 | - | 7 | 49 | 22.75% |
| SSO240719P00082000 | 2024-06-26 9:47AM EDT | 82.00 | 1.45 | 0.05 | 1.15 | 0.00 | - | 1 | 199 | 21.39% |
| SSO240719P00083000 | 2024-06-27 2:09PM EDT | 83.00 | 1.50 | 1.35 | 1.55 | -0.10 | -6.25% | 4 | 78 | 20.95% |
| SSO240719P00084000 | 2024-06-24 10:48AM EDT | 84.00 | 2.20 | 1.05 | 2.00 | 0.00 | - | 7 | 40 | 20.00% |
| SSO240719P00085000 | 2024-06-20 1:52PM EDT | 85.00 | 2.51 | 1.00 | 2.60 | -0.49 | -16.33% | 1 | 53 | 19.70% |
| SSO240719P00086000 | 2024-06-10 2:53PM EDT | 86.00 | 6.10 | 2.95 | 3.90 | 0.00 | - | 8 | 38 | 27.95% |
© 2024 Yahoo. All rights reserved.