ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240920C00035000 | 2024-06-21 3:54PM EDT | 35.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240920C00040000 | 2024-06-13 10:04AM EDT | 40.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SSO240920C00045000 | 2024-06-04 9:51AM EDT | 45.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240920C00050000 | 2024-06-07 3:05PM EDT | 50.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SSO240920C00053000 | 2024-06-10 3:59PM EDT | 53.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SSO240920C00054000 | 2024-03-15 3:36PM EDT | 54.00 | 21.83 | 19.70 | 21.80 | 0.00 | - | 3 | 4 | 0.00% |
| SSO240920C00055000 | 2024-06-14 10:40AM EDT | 55.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SSO240920C00056000 | 2024-02-07 1:32PM EDT | 56.00 | 17.13 | 19.50 | 22.40 | 0.00 | - | - | 1 | 0.00% |
| SSO240920C00059000 | 2024-06-17 12:44PM EDT | 59.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 0.00% |
| SSO240920C00060000 | 2024-06-21 1:30PM EDT | 60.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 713 | 0.00% |
| 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 | 57.37% |
| SSO240920C00064000 | 2024-05-15 9:30AM EDT | 64.00 | 15.70 | 16.60 | 20.80 | 0.00 | - | 1 | 10 | 56.18% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SSO240920C00068000 | 2024-06-13 3:21PM EDT | 68.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SSO240920C00069000 | 2024-06-13 3:16PM EDT | 69.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SSO240920C00070000 | 2024-06-21 1:51PM EDT | 70.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| SSO240920C00071000 | 2024-05-31 12:28PM EDT | 71.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| SSO240920C00072000 | 2024-06-21 3:59PM EDT | 72.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| SSO240920C00073000 | 2024-06-20 11:12AM EDT | 73.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| SSO240920C00074000 | 2024-06-12 3:45PM EDT | 74.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SSO240920C00075000 | 2024-06-20 11:22AM EDT | 75.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| SSO240920C00076000 | 2024-06-14 9:50AM EDT | 76.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| SSO240920C00077000 | 2024-06-14 3:56PM EDT | 77.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| SSO240920C00080000 | 2024-06-20 3:41PM EDT | 80.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 0.00% |
| SSO240920C00085000 | 2024-06-21 10:21AM EDT | 85.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 1.56% |
| SSO240920C00090000 | 2024-06-21 3:43PM EDT | 90.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 3.13% |
| SSO240920C00095000 | 2024-06-21 10:24AM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 100 | 233 | 6.25% |
| SSO240920C00100000 | 2024-04-12 11:19AM EDT | 100.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 10 | 27.91% |
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 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SSO240920P00040000 | 2024-06-20 10:46AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 25.00% |
| SSO240920P00045000 | 2024-05-01 1:14PM EDT | 45.00 | 0.34 | 0.10 | 0.45 | 0.00 | - | 100 | 204 | 67.97% |
| SSO240920P00050000 | 2024-05-16 10:46AM EDT | 50.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 2 | 62 | 58.59% |
| SSO240920P00053000 | 2024-05-20 2:14PM EDT | 53.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 6 | 53.56% |
| SSO240920P00054000 | 2024-05-15 9:30AM EDT | 54.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 50.00% |
| SSO240920P00055000 | 2024-06-12 11:54AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SSO240920P00056000 | 2024-06-10 10:55AM EDT | 56.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| SSO240920P00057000 | 2024-05-17 2:28PM EDT | 57.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 52.76% |
| SSO240920P00058000 | 2024-06-11 3:33PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| SSO240920P00060000 | 2024-06-12 11:34AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 12.50% |
| SSO240920P00061000 | 2024-06-11 3:21PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| SSO240920P00062000 | 2024-06-13 11:04AM EDT | 62.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| SSO240920P00063000 | 2024-06-17 3:56PM EDT | 63.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| SSO240920P00064000 | 2024-05-22 12:44PM EDT | 64.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 39.36% |
| SSO240920P00065000 | 2024-06-12 3:58PM EDT | 65.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 12.50% |
| SSO240920P00066000 | 2024-05-20 11:22AM EDT | 66.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 3 | 15 | 36.48% |
| SSO240920P00067000 | 2024-05-21 10:35AM EDT | 67.00 | 1.07 | 0.65 | 0.75 | 0.00 | - | 1 | 4 | 36.08% |
| SSO240920P00068000 | 2024-06-20 10:48AM EDT | 68.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SSO240920P00069000 | 2024-06-20 10:48AM EDT | 69.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SSO240920P00070000 | 2024-06-20 2:16PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 92 | 6.25% |
| SSO240920P00071000 | 2024-05-30 3:28PM EDT | 71.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| SSO240920P00072000 | 2024-06-13 11:04AM EDT | 72.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| SSO240920P00073000 | 2024-06-05 11:23AM EDT | 73.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| SSO240920P00074000 | 2024-06-06 11:47AM EDT | 74.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 6.25% |
| SSO240920P00075000 | 2024-06-18 12:14PM EDT | 75.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 6.25% |
| SSO240920P00076000 | 2024-06-20 9:54AM EDT | 76.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| SSO240920P00077000 | 2024-06-20 9:54AM EDT | 77.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| SSO240920P00080000 | 2024-06-20 12:11PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 1.56% |
| SSO240920P00085000 | 2024-06-18 11:45AM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.