ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO241220C00055000 | 2024-06-06 3:10PM EDT | 55.00 | 26.16 | 26.10 | 29.70 | 0.00 | - | - | 4 | 59.45% |
| SSO241220C00060000 | 2024-05-23 1:38PM EDT | 60.00 | 20.70 | 21.60 | 24.80 | 0.00 | - | 1 | 2 | 50.83% |
| SSO241220C00065000 | 2024-05-23 10:01AM EDT | 65.00 | 16.65 | 17.20 | 20.60 | 0.00 | - | 1 | 7 | 47.00% |
| SSO241220C00066000 | 2024-05-15 10:42AM EDT | 66.00 | 15.15 | 16.40 | 19.30 | 0.00 | - | 1 | 2 | 43.34% |
| SSO241220C00068000 | 2024-05-21 10:22AM EDT | 68.00 | 14.20 | 14.70 | 18.50 | 0.00 | - | - | 1 | 46.58% |
| SSO241220C00070000 | 2024-04-29 9:42AM EDT | 70.00 | 9.40 | 11.90 | 12.20 | 0.00 | - | - | 1 | 13.33% |
| SSO241220C00071000 | 2024-06-14 3:46PM EDT | 71.00 | 13.84 | 14.00 | 16.00 | +6.24 | +82.11% | 1 | 2 | 43.45% |
| SSO241220C00073000 | 2024-05-24 11:47AM EDT | 73.00 | 10.30 | 10.60 | 14.60 | 0.00 | - | 4 | 25 | 42.51% |
| SSO241220C00075000 | 2024-06-14 2:20PM EDT | 75.00 | 11.40 | 11.10 | 12.70 | +0.70 | +6.54% | 5 | 31 | 38.95% |
| SSO241220C00076000 | 2024-06-12 3:34PM EDT | 76.00 | 10.28 | 10.50 | 12.60 | +0.08 | +0.78% | 5 | 6 | 41.10% |
| SSO241220C00078000 | 2024-06-11 3:33PM EDT | 78.00 | 8.10 | 9.00 | 11.10 | 0.00 | - | 5 | 10 | 39.10% |
| SSO241220C00079000 | 2024-06-14 11:24AM EDT | 79.00 | 8.40 | 8.50 | 8.80 | +2.10 | +33.33% | 1 | 1 | 31.17% |
| SSO241220C00080000 | 2024-06-11 3:34PM EDT | 80.00 | 6.85 | 7.80 | 8.20 | 0.00 | - | 5 | 24 | 30.78% |
| SSO241220C00081000 | 2024-05-30 12:47PM EDT | 81.00 | 4.62 | 7.00 | 7.60 | 0.00 | - | 5 | 17 | 30.31% |
| SSO241220C00082000 | 2024-06-13 3:41PM EDT | 82.00 | 6.67 | 6.60 | 6.90 | 0.00 | - | 12 | 30 | 29.32% |
| SSO241220C00083000 | 2024-06-11 3:34PM EDT | 83.00 | 5.10 | 5.70 | 6.40 | 0.00 | - | 10 | 31 | 29.10% |
| SSO241220C00084000 | 2024-06-12 10:47AM EDT | 84.00 | 5.76 | 5.50 | 5.70 | 0.00 | - | - | 1 | 27.93% |
| SSO241220C00085000 | 2024-06-13 3:38PM EDT | 85.00 | 5.00 | 4.90 | 5.20 | +0.02 | +0.40% | 1 | 16 | 27.52% |
| SSO241220C00090000 | 2024-06-12 1:57PM EDT | 90.00 | 2.98 | 2.85 | 3.10 | 0.00 | - | 2 | 4 | 25.60% |
| SSO241220C00095000 | 2024-06-12 11:57AM EDT | 95.00 | 1.85 | 1.50 | 1.70 | 0.00 | - | 35 | 35 | 24.18% |
| SSO241220C00100000 | 2024-06-14 11:34AM EDT | 100.00 | 0.85 | 0.70 | 0.90 | +0.30 | +54.55% | 120 | 11 | 23.46% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO241220P00045000 | 2024-05-16 11:41AM EDT | 45.00 | 0.42 | 0.00 | 2.35 | 0.00 | - | 1 | 23 | 63.28% |
| SSO241220P00050000 | 2024-05-10 9:48AM EDT | 50.00 | 0.77 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 47.44% |
| SSO241220P00055000 | 2024-05-20 11:22AM EDT | 55.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 1 | 2 | 41.85% |
| SSO241220P00060000 | 2024-05-23 3:13PM EDT | 60.00 | 1.53 | 0.90 | 1.20 | 0.00 | - | 1 | 25 | 38.14% |
| SSO241220P00062000 | 2024-05-21 10:08AM EDT | 62.00 | 1.55 | 1.10 | 1.35 | 0.00 | - | 1 | 11 | 36.48% |
| SSO241220P00063000 | 2024-04-30 1:00PM EDT | 63.00 | 3.20 | 1.95 | 2.10 | 0.00 | - | - | 1 | 40.87% |
| SSO241220P00066000 | 2024-05-17 2:56PM EDT | 66.00 | 2.19 | 1.50 | 1.75 | 0.00 | - | 10 | 10 | 33.50% |
| SSO241220P00067000 | 2024-06-10 3:37PM EDT | 67.00 | 1.95 | 1.65 | 1.90 | 0.00 | - | - | 3 | 32.98% |
| SSO241220P00068000 | 2024-05-06 10:15AM EDT | 68.00 | 3.70 | 2.15 | 2.30 | 0.00 | - | 4 | 12 | 34.01% |
| SSO241220P00069000 | 2024-04-22 10:17AM EDT | 69.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SSO241220P00070000 | 2024-06-13 10:00AM EDT | 70.00 | 2.05 | 2.10 | 2.30 | 0.00 | - | 65 | 100 | 30.74% |
| SSO241220P00071000 | 2024-05-06 1:44PM EDT | 71.00 | 4.60 | 2.65 | 2.85 | 0.00 | - | - | 1 | 32.25% |
| SSO241220P00072000 | 2024-05-07 1:40PM EDT | 72.00 | 4.62 | 2.90 | 3.10 | 0.00 | - | - | 4 | 31.90% |
| SSO241220P00074000 | 2024-06-07 10:40AM EDT | 74.00 | 3.40 | 2.85 | 3.10 | 0.00 | - | 1 | 3 | 28.41% |
| SSO241220P00075000 | 2024-06-12 2:00PM EDT | 75.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 27.64% |
| SSO241220P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 5.45 | 2.25 | 3.80 | 0.00 | - | 1 | 2 | 26.36% |
| SSO241220P00078000 | 2024-05-21 3:56PM EDT | 78.00 | 5.04 | 2.55 | 4.20 | 0.00 | - | 2 | 3 | 26.28% |
| SSO241220P00079000 | 2024-05-30 9:30AM EDT | 79.00 | 6.40 | 2.55 | 4.40 | 0.00 | - | 1 | 2 | 25.20% |
© 2024 Yahoo. All rights reserved.