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 | 2024-05-21 10:43AM EDT | 64.00 | 15.53 | 16.80 | 18.80 | 0.00 | - | - | 1 | 65.72% |
| SSO240719C00065000 | 2024-05-24 10:02AM EDT | 65.00 | 13.60 | 15.80 | 17.80 | 0.00 | - | 1 | 1 | 62.60% |
| SSO240719C00068000 | 2024-05-21 10:43AM EDT | 68.00 | 11.39 | 13.10 | 15.90 | 0.00 | - | - | 1 | 73.05% |
| SSO240719C00069000 | 2024-06-07 3:59PM EDT | 69.00 | 11.00 | 12.10 | 14.90 | 0.00 | - | 7 | 12 | 69.39% |
| SSO240719C00070000 | 2024-06-13 10:15AM EDT | 70.00 | 12.05 | 11.60 | 12.80 | 0.00 | - | 2 | 0 | 47.31% |
| SSO240719C00071000 | 2024-06-12 3:17PM EDT | 71.00 | 9.50 | 10.20 | 11.90 | 0.00 | - | 5 | 8 | 46.14% |
| SSO240719C00072000 | 2024-06-05 1:35PM EDT | 72.00 | 8.20 | 9.80 | 12.00 | 0.00 | - | - | 1 | 59.84% |
| SSO240719C00073000 | 2024-06-04 11:36AM EDT | 73.00 | 5.40 | 8.70 | 10.30 | 0.00 | - | 1 | 2 | 46.27% |
| SSO240719C00074000 | 2024-06-05 3:10PM EDT | 74.00 | 6.70 | 7.90 | 9.10 | 0.00 | - | 1 | 30 | 39.94% |
| SSO240719C00075000 | 2024-06-14 12:25PM EDT | 75.00 | 7.70 | 6.10 | 8.30 | +1.70 | +28.33% | 3 | 38 | 39.50% |
| SSO240719C00076000 | 2024-06-11 11:50AM EDT | 76.00 | 4.80 | 5.60 | 7.20 | 0.00 | - | 12 | 64 | 34.72% |
| SSO240719C00077000 | 2024-06-12 2:53PM EDT | 77.00 | 5.70 | 5.60 | 7.00 | -0.06 | -1.04% | 2 | 100 | 41.09% |
| SSO240719C00078000 | 2024-06-14 10:07AM EDT | 78.00 | 4.63 | 4.90 | 5.40 | +1.23 | +36.18% | 5 | 115 | 30.20% |
| SSO240719C00079000 | 2024-06-13 9:30AM EDT | 79.00 | 4.30 | 4.10 | 6.00 | 0.00 | - | 1 | 50 | 43.93% |
| SSO240719C00080000 | 2024-06-14 2:56PM EDT | 80.00 | 3.40 | 3.40 | 4.10 | -0.20 | -5.56% | 14 | 42 | 30.03% |
| SSO240719C00081000 | 2024-06-12 3:35PM EDT | 81.00 | 2.52 | 2.70 | 3.30 | 0.00 | - | 1 | 34 | 27.64% |
| SSO240719C00082000 | 2024-06-13 3:00PM EDT | 82.00 | 2.20 | 2.10 | 2.60 | 0.00 | - | 7 | 30 | 25.78% |
| SSO240719C00083000 | 2024-06-14 3:40PM EDT | 83.00 | 1.53 | 1.60 | 1.75 | -0.32 | -17.30% | 38 | 19 | 21.83% |
| SSO240719C00084000 | 2024-06-13 12:53PM EDT | 84.00 | 1.05 | 1.20 | 1.30 | 0.00 | - | 9 | 50 | 21.12% |
| SSO240719C00085000 | 2024-06-14 11:35AM EDT | 85.00 | 0.80 | 0.85 | 0.90 | -0.22 | -21.57% | 4 | 34 | 20.12% |
| SSO240719C00086000 | 2024-06-12 9:59AM EDT | 86.00 | 0.70 | 0.55 | 1.10 | 0.00 | - | 2 | 3 | 25.56% |
| SSO240719C00087000 | 2024-06-11 10:34AM EDT | 87.00 | 0.20 | 0.40 | 0.45 | 0.00 | - | 1 | 2 | 19.78% |
| SSO240719C00088000 | 2024-06-07 3:19PM EDT | 88.00 | 0.17 | 0.25 | 0.30 | 0.00 | - | 10 | 11 | 19.53% |
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 | 0.05 | 0.50 | 0.00 | - | 24 | 24 | 51.47% |
| SSO240719P00066000 | 2024-06-03 9:54AM EDT | 66.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 53.27% |
| SSO240719P00067000 | 2024-06-03 10:19AM EDT | 67.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 50.44% |
| SSO240719P00068000 | 2024-06-07 11:35AM EDT | 68.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 40.23% |
| SSO240719P00069000 | 2024-05-30 3:49PM EDT | 69.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 37.70% |
| SSO240719P00070000 | 2024-06-07 1:09PM EDT | 70.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 36.72% |
| SSO240719P00071000 | 2024-05-31 11:10AM EDT | 71.00 | 1.13 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 34.18% |
| SSO240719P00072000 | 2024-06-12 12:00PM EDT | 72.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 32.91% |
| SSO240719P00073000 | 2024-06-05 1:56PM EDT | 73.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 2 | 8 | 31.40% |
| SSO240719P00074000 | 2024-06-12 12:55PM EDT | 74.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 7 | 29.74% |
| SSO240719P00075000 | 2024-06-12 3:37PM EDT | 75.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 6 | 110 | 27.88% |
| SSO240719P00076000 | 2024-06-14 10:02AM EDT | 76.00 | 0.60 | 0.50 | 0.60 | +0.03 | +5.26% | 1 | 29 | 26.71% |
| SSO240719P00077000 | 2024-06-14 3:56PM EDT | 77.00 | 0.70 | 0.60 | 0.70 | +0.10 | +16.67% | 5 | 42 | 25.17% |
| SSO240719P00078000 | 2024-06-13 12:15PM EDT | 78.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 27 | 24.00% |
| SSO240719P00079000 | 2024-06-05 11:22AM EDT | 79.00 | 2.25 | 0.95 | 1.05 | 0.00 | - | 13 | 89 | 23.00% |
| SSO240719P00080000 | 2024-06-12 3:58PM EDT | 80.00 | 1.21 | 0.20 | 1.30 | 0.00 | - | 19 | 66 | 22.03% |
| SSO240719P00081000 | 2024-06-14 1:48PM EDT | 81.00 | 1.63 | 1.45 | 1.60 | -1.27 | -43.79% | 1 | 44 | 21.00% |
| SSO240719P00082000 | 2024-06-14 3:39PM EDT | 82.00 | 1.95 | 1.15 | 2.00 | -0.10 | -4.88% | 14 | 249 | 20.29% |
| SSO240719P00083000 | 2024-06-12 2:00PM EDT | 83.00 | 2.55 | 1.00 | 2.45 | 0.00 | - | 10 | 59 | 19.29% |
| SSO240719P00084000 | 2024-06-12 10:51AM EDT | 84.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 9 | 33 | 19.53% |
| SSO240719P00085000 | 2024-06-12 3:21PM EDT | 85.00 | 3.40 | 2.80 | 3.90 | 0.00 | - | - | 30 | 20.70% |
| SSO240719P00086000 | 2024-06-10 2:53PM EDT | 86.00 | 6.10 | 4.00 | 4.60 | 0.00 | - | 8 | 38 | 20.02% |
© 2024 Yahoo. All rights reserved.