ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240920C00040000 | 2024-06-13 10:04AM EDT | 40.00 | 42.35 | 40.00 | 44.30 | 0.00 | - | 1 | 13 | 64.06% |
| SSO240920C00045000 | 2024-06-04 9:51AM EDT | 45.00 | 32.75 | 35.20 | 39.50 | 0.00 | - | 1 | 1 | 65.23% |
| SSO240920C00050000 | 2024-06-07 3:05PM EDT | 50.00 | 30.73 | 30.30 | 34.60 | 0.00 | - | 1 | 7 | 58.40% |
| SSO240920C00053000 | 2024-06-10 3:59PM EDT | 53.00 | 27.52 | 27.40 | 31.70 | 0.00 | - | 1 | 2 | 55.08% |
| SSO240920C00054000 | 2024-03-15 3:36PM EDT | 54.00 | 21.83 | 19.70 | 21.80 | 0.00 | - | 3 | 4 | 0.00% |
| SSO240920C00055000 | 2024-06-05 9:39AM EDT | 55.00 | 25.65 | 25.50 | 29.80 | +1.45 | +5.99% | 1 | 5 | 53.42% |
| SSO240920C00056000 | 2024-02-07 1:32PM EDT | 56.00 | 17.13 | 19.50 | 22.40 | 0.00 | - | - | 1 | 0.00% |
| SSO240920C00059000 | 2024-02-29 11:22AM EDT | 59.00 | 16.50 | 19.10 | 22.60 | 0.00 | - | - | 2 | 0.00% |
| SSO240920C00060000 | 2024-06-06 10:26AM EDT | 60.00 | 20.55 | 21.20 | 25.00 | 0.00 | - | 2 | 713 | 51.00% |
| SSO240920C00061000 | 2024-02-21 1:44PM EDT | 61.00 | 12.30 | 17.70 | 19.00 | 0.00 | - | - | 8 | 0.00% |
| SSO240920C00062000 | 2024-04-16 12:54PM EDT | 62.00 | 12.50 | 15.50 | 19.10 | 0.00 | - | - | 4 | 0.00% |
| SSO240920C00063000 | 2024-05-15 9:30AM EDT | 63.00 | 16.51 | 17.50 | 21.70 | 0.00 | - | 1 | 71 | 62.33% |
| SSO240920C00064000 | 2024-05-15 9:30AM EDT | 64.00 | 15.70 | 16.60 | 20.80 | 0.00 | - | 1 | 10 | 60.83% |
| SSO240920C00065000 | 2024-05-02 3:58PM EDT | 65.00 | 9.50 | 13.60 | 15.50 | 0.00 | - | 2 | 7 | 0.00% |
| SSO240920C00066000 | 2024-03-05 12:43PM EDT | 66.00 | 11.10 | 11.00 | 13.80 | 0.00 | - | - | 7 | 0.00% |
| SSO240920C00067000 | 2024-06-13 12:00PM EDT | 67.00 | 16.11 | 14.40 | 17.30 | 0.00 | - | 1 | 13 | 49.15% |
| SSO240920C00068000 | 2024-06-13 3:21PM EDT | 68.00 | 14.01 | 13.30 | 17.50 | 0.00 | - | 1 | 5 | 56.98% |
| SSO240920C00069000 | 2024-06-13 3:16PM EDT | 69.00 | 12.61 | 12.30 | 16.60 | 0.00 | - | 1 | 11 | 55.26% |
| SSO240920C00070000 | 2024-05-31 12:18PM EDT | 70.00 | 8.00 | 11.40 | 15.70 | 0.00 | - | 5 | 89 | 53.52% |
| SSO240920C00071000 | 2024-05-31 12:28PM EDT | 71.00 | 7.30 | 10.50 | 14.80 | 0.00 | - | 7 | 12 | 51.73% |
| SSO240920C00072000 | 2024-06-14 11:05AM EDT | 72.00 | 11.51 | 10.00 | 13.10 | +4.81 | +71.79% | 1 | 22 | 44.02% |
| SSO240920C00073000 | 2024-06-12 3:40PM EDT | 73.00 | 10.10 | 10.50 | 13.10 | 0.00 | - | 1 | 57 | 48.78% |
| SSO240920C00074000 | 2024-06-12 3:45PM EDT | 74.00 | 9.59 | 8.10 | 12.30 | 0.00 | - | 1 | 63 | 47.56% |
| SSO240920C00075000 | 2024-06-12 1:17PM EDT | 75.00 | 8.80 | 8.60 | 11.00 | -0.60 | -6.38% | 1 | 77 | 42.90% |
| SSO240920C00076000 | 2024-06-14 9:50AM EDT | 76.00 | 8.28 | 6.40 | 9.00 | +3.28 | +65.60% | 10 | 9 | 33.58% |
| SSO240920C00077000 | 2024-06-14 3:56PM EDT | 77.00 | 7.60 | 7.60 | 9.50 | -0.08 | -1.04% | 1 | 189 | 40.88% |
| SSO240920C00080000 | 2024-06-14 1:46PM EDT | 80.00 | 5.50 | 5.40 | 6.40 | -0.05 | -0.90% | 80 | 118 | 31.91% |
| SSO240920C00085000 | 2024-06-12 9:49AM EDT | 85.00 | 2.80 | 2.65 | 3.80 | 0.00 | - | 1 | 558 | 29.96% |
| SSO240920C00090000 | 2024-06-13 1:55PM EDT | 90.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 20 | 425 | 22.08% |
| SSO240920C00095000 | 2024-06-13 12:31PM EDT | 95.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 3 | 130 | 21.83% |
| SSO240920C00100000 | 2024-04-12 11:19AM EDT | 100.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 10 | 27.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240920P00035000 | 2024-06-11 3:21PM EDT | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 91.60% |
| SSO240920P00040000 | 2024-05-03 2:49PM EDT | 40.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 51 | 254 | 71.39% |
| SSO240920P00045000 | 2024-05-01 1:14PM EDT | 45.00 | 0.34 | 0.10 | 0.45 | 0.00 | - | 100 | 204 | 64.26% |
| SSO240920P00050000 | 2024-05-16 10:46AM EDT | 50.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 2 | 62 | 55.23% |
| SSO240920P00053000 | 2024-05-20 2:14PM EDT | 53.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 6 | 50.39% |
| SSO240920P00054000 | 2024-05-15 9:30AM EDT | 54.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 54.35% |
| SSO240920P00055000 | 2024-06-12 11:54AM EDT | 55.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 1 | 4 | 52.34% |
| SSO240920P00056000 | 2024-06-10 10:55AM EDT | 56.00 | 0.37 | 0.15 | 0.55 | 0.00 | - | 4 | 10 | 50.44% |
| SSO240920P00057000 | 2024-05-17 2:28PM EDT | 57.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 49.51% |
| SSO240920P00058000 | 2024-06-11 3:33PM EDT | 58.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 3 | 7 | 47.61% |
| SSO240920P00060000 | 2024-06-12 11:34AM EDT | 60.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 5 | 180 | 40.97% |
| SSO240920P00061000 | 2024-06-11 3:21PM EDT | 61.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 7 | 40.19% |
| SSO240920P00062000 | 2024-06-13 11:04AM EDT | 62.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 6 | 7 | 39.36% |
| SSO240920P00063000 | 2024-06-12 9:30AM EDT | 63.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 30 | 32 | 38.40% |
| SSO240920P00064000 | 2024-05-22 12:44PM EDT | 64.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 1 | 1 | 37.40% |
| SSO240920P00065000 | 2024-06-12 3:58PM EDT | 65.00 | 0.58 | 0.60 | 0.70 | 0.00 | - | 4 | 93 | 36.35% |
| SSO240920P00066000 | 2024-05-20 11:22AM EDT | 66.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 3 | 15 | 35.23% |
| SSO240920P00067000 | 2024-05-21 10:35AM EDT | 67.00 | 1.07 | 0.70 | 0.80 | 0.00 | - | 1 | 4 | 34.06% |
| SSO240920P00068000 | 2024-06-03 11:54AM EDT | 68.00 | 1.30 | 0.65 | 0.85 | 0.00 | - | 2 | 10 | 32.84% |
| SSO240920P00069000 | 2024-04-10 9:30AM EDT | 69.00 | 3.19 | 1.55 | 2.20 | 0.00 | - | 1 | 4 | 44.19% |
| SSO240920P00070000 | 2024-06-13 3:42PM EDT | 70.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 75 | 135 | 31.32% |
| SSO240920P00071000 | 2024-05-30 3:28PM EDT | 71.00 | 2.10 | 1.05 | 1.15 | 0.00 | - | 3 | 22 | 30.41% |
| SSO240920P00072000 | 2024-06-13 11:04AM EDT | 72.00 | 1.17 | 1.15 | 1.25 | 0.00 | - | 6 | 24 | 29.40% |
| SSO240920P00073000 | 2024-06-05 11:23AM EDT | 73.00 | 1.85 | 1.25 | 1.40 | 0.00 | - | 10 | 26 | 28.71% |
| SSO240920P00074000 | 2024-06-06 11:47AM EDT | 74.00 | 1.90 | 0.95 | 1.55 | 0.00 | - | 24 | 26 | 27.89% |
| SSO240920P00075000 | 2024-06-12 2:00PM EDT | 75.00 | 1.60 | 0.90 | 1.70 | 0.00 | - | 2 | 188 | 26.95% |
| SSO240920P00076000 | 2024-05-28 2:22PM EDT | 76.00 | 2.90 | 1.70 | 1.85 | 0.00 | - | 20 | 16 | 25.88% |
| SSO240920P00077000 | 2024-06-12 11:33AM EDT | 77.00 | 1.90 | 1.90 | 2.05 | 0.00 | - | 1 | 34 | 25.03% |
| SSO240920P00080000 | 2024-06-13 11:33AM EDT | 80.00 | 2.88 | 2.70 | 2.85 | 0.00 | - | 1 | 36 | 22.74% |
© 2024 Yahoo. All rights reserved.