ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO250117C00020000 | 2024-06-12 10:49AM EDT | 20.00 | 62.10 | 59.70 | 64.00 | 0.00 | - | 1 | 42 | 144.14% |
| SSO250117C00025000 | 2024-05-28 11:48AM EDT | 25.00 | 54.40 | 54.80 | 59.10 | 0.00 | - | 1 | 3 | 124.15% |
| SSO250117C00030000 | 2024-05-29 9:32AM EDT | 30.00 | 47.50 | 49.90 | 54.20 | 0.00 | - | 1 | 17 | 108.23% |
| SSO250117C00035000 | 2024-02-06 11:42AM EDT | 35.00 | 34.90 | 39.50 | 43.50 | 0.00 | - | 1 | 611 | 0.00% |
| SSO250117C00039000 | 2024-05-15 11:07AM EDT | 39.00 | 39.50 | 41.20 | 45.50 | 0.00 | - | 1 | 0 | 52.78% |
| SSO250117C00040000 | 2024-05-24 11:13AM EDT | 40.00 | 40.00 | 40.30 | 44.60 | 0.00 | - | 1 | 916 | 54.00% |
| SSO250117C00041000 | 2024-04-12 12:32PM EDT | 41.00 | 32.50 | 33.60 | 38.50 | 0.00 | - | 3 | 43 | 0.00% |
| SSO250117C00043000 | 2023-05-22 10:53AM EDT | 43.00 | 14.15 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00044000 | 2024-06-04 1:15PM EDT | 44.00 | 34.10 | 36.50 | 40.80 | 0.00 | - | 1 | 903 | 51.81% |
| SSO250117C00045000 | 2024-05-20 1:26PM EDT | 45.00 | 35.00 | 35.60 | 39.90 | 0.00 | - | 1 | 43 | 51.95% |
| SSO250117C00046000 | 2023-11-08 11:43AM EDT | 46.00 | 14.45 | 17.30 | 20.00 | 0.00 | - | 1 | 15 | 0.00% |
| SSO250117C00047000 | 2023-02-07 1:57PM EDT | 47.00 | 13.10 | 8.00 | 11.50 | 0.00 | - | 1 | 4 | 0.00% |
| SSO250117C00048000 | 2023-04-05 12:12PM EDT | 48.00 | 11.01 | 6.70 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| SSO250117C00049000 | 2023-08-28 12:58PM EDT | 49.00 | 13.30 | 9.50 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00050000 | 2024-05-15 2:30PM EDT | 50.00 | 30.15 | 31.00 | 35.20 | 0.00 | - | 4 | 121 | 69.04% |
| SSO250117C00051000 | 2023-02-15 4:49PM EDT | 51.00 | 11.72 | 5.50 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00052000 | 2024-05-31 11:05AM EDT | 52.00 | 25.10 | 29.10 | 33.40 | 0.00 | - | 30 | 16 | 66.55% |
| SSO250117C00053000 | 2023-11-28 1:13PM EDT | 53.00 | 12.18 | 16.20 | 19.50 | 0.00 | - | - | 3 | 0.00% |
| SSO250117C00054000 | 2024-01-24 2:10PM EDT | 54.00 | 19.61 | 20.80 | 25.00 | 0.00 | - | 1 | 7 | 0.00% |
| SSO250117C00055000 | 2024-06-11 12:59PM EDT | 55.00 | 26.05 | 26.30 | 30.60 | 0.00 | - | 1 | 63 | 62.09% |
| SSO250117C00057000 | 2024-05-09 9:50AM EDT | 57.00 | 21.50 | 22.80 | 26.20 | 0.00 | - | 1 | 376 | 39.38% |
| SSO250117C00058000 | 2024-05-13 10:44AM EDT | 58.00 | 21.70 | 23.20 | 27.30 | 0.00 | - | 2 | 0 | 54.36% |
| SSO250117C00059000 | 2024-04-17 10:09AM EDT | 59.00 | 16.93 | 20.40 | 22.70 | 0.00 | - | 3 | 10 | 0.00% |
| SSO250117C00060000 | 2024-05-07 1:26PM EDT | 60.00 | 19.55 | 20.40 | 22.70 | 0.00 | - | 4 | 314 | 29.96% |
| SSO250117C00061000 | 2024-03-14 2:50PM EDT | 61.00 | 18.09 | 15.10 | 18.40 | 0.00 | - | 1 | 7 | 0.00% |
| SSO250117C00062000 | 2023-12-08 4:27PM EDT | 62.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO250117C00064000 | 2024-05-16 11:28AM EDT | 64.00 | 18.07 | 18.40 | 22.70 | 0.00 | - | 5 | 8 | 51.86% |
| SSO250117C00065000 | 2024-06-03 11:14AM EDT | 65.00 | 16.70 | 17.50 | 21.80 | 0.00 | - | 5 | 67 | 50.54% |
| SSO250117C00066000 | 2024-02-12 10:30AM EDT | 66.00 | 11.90 | 13.60 | 16.40 | 0.00 | - | 1 | 2 | 19.31% |
| SSO250117C00067000 | 2024-05-20 9:30AM EDT | 67.00 | 16.04 | 17.50 | 20.00 | 0.00 | - | 1 | 16 | 47.88% |
| SSO250117C00068000 | 2024-04-02 9:36AM EDT | 68.00 | 14.00 | 7.80 | 10.70 | 0.00 | - | 2 | 13 | 0.00% |
| SSO250117C00069000 | 2024-03-14 9:30AM EDT | 69.00 | 12.95 | 10.90 | 12.10 | 0.00 | - | 1 | 9 | 0.00% |
| SSO250117C00070000 | 2024-06-12 9:52AM EDT | 70.00 | 13.60 | 14.20 | 17.70 | 0.00 | - | 35 | 403 | 45.76% |
| SSO250117C00075000 | 2024-06-12 1:36PM EDT | 75.00 | 11.82 | 11.40 | 13.70 | 0.00 | - | 71 | 319 | 40.74% |
| SSO250117C00080000 | 2024-06-10 1:46PM EDT | 80.00 | 7.05 | 8.00 | 9.20 | 0.00 | - | 2 | 149 | 32.79% |
| SSO250117C00085000 | 2024-06-05 1:05PM EDT | 85.00 | 4.30 | 5.40 | 7.50 | 0.00 | - | 1 | 150 | 34.81% |
| SSO250117C00090000 | 2024-06-07 1:23PM EDT | 90.00 | 2.90 | 3.30 | 5.00 | 0.00 | - | 1 | 141 | 31.84% |
| SSO250117C00095000 | 2024-06-12 2:38PM EDT | 95.00 | 2.10 | 1.85 | 2.30 | 0.00 | - | 12 | 169 | 25.61% |
| SSO250117C00100000 | 2024-06-13 9:30AM EDT | 100.00 | 1.10 | 0.70 | 1.15 | 0.00 | - | 32 | 36 | 23.61% |
| SSO250117C00110000 | 2024-04-11 12:46PM EDT | 110.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 2 | 8 | 25.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO250117P00020000 | 2024-05-06 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 50.00% |
| SSO250117P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 25 | 105.47% |
| SSO250117P00030000 | 2024-05-15 12:11PM EDT | 30.00 | 0.24 | 0.05 | 0.45 | 0.00 | - | 3 | 444 | 67.48% |
| SSO250117P00035000 | 2024-04-17 11:10AM EDT | 35.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 510 | 58.84% |
| SSO250117P00040000 | 2024-05-01 9:32AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 25.00% |
| SSO250117P00041000 | 2023-11-27 2:43PM EDT | 41.00 | 1.90 | 1.40 | 1.65 | 0.00 | - | 2 | 4 | 71.36% |
| SSO250117P00042000 | 2024-05-10 1:26PM EDT | 42.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 100 | 125 | 54.15% |
| SSO250117P00044000 | 2023-07-17 3:42PM EDT | 44.00 | 3.02 | 2.35 | 4.40 | 0.00 | - | 5 | 5 | 84.24% |
| SSO250117P00045000 | 2024-06-03 1:10PM EDT | 45.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 5 | 182 | 49.32% |
| SSO250117P00046000 | 2024-05-31 9:30AM EDT | 46.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 5 | 42 | 58.52% |
| SSO250117P00047000 | 2023-04-05 12:12PM EDT | 47.00 | 7.95 | 3.90 | 11.40 | 0.00 | - | 1 | 0 | 109.91% |
| SSO250117P00048000 | 2024-04-11 3:46PM EDT | 48.00 | 1.23 | 0.65 | 0.90 | 0.00 | - | 1 | 7 | 50.20% |
| SSO250117P00049000 | 2024-01-03 10:44AM EDT | 49.00 | 2.90 | 1.20 | 2.40 | 0.00 | - | 1 | 2 | 58.92% |
| SSO250117P00050000 | 2024-06-12 3:32PM EDT | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 149 | 44.97% |
| SSO250117P00051000 | 2024-05-09 11:32AM EDT | 51.00 | 1.02 | 0.60 | 0.85 | 0.00 | - | 1 | 8 | 44.87% |
| SSO250117P00052000 | 2024-02-23 12:55PM EDT | 52.00 | 1.95 | 1.25 | 1.60 | 0.00 | - | 2 | 28 | 51.69% |
| SSO250117P00053000 | 2024-06-10 3:14PM EDT | 53.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 3 | 25 | 42.53% |
| SSO250117P00054000 | 2024-06-07 1:23PM EDT | 54.00 | 0.90 | 0.65 | 0.95 | 0.00 | - | 1 | 3 | 41.65% |
| SSO250117P00055000 | 2024-06-12 9:45AM EDT | 55.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 5 | 28 | 41.31% |
| SSO250117P00056000 | 2024-06-12 10:14AM EDT | 56.00 | 0.95 | 0.80 | 1.10 | 0.00 | - | 5 | 13 | 40.36% |
| SSO250117P00057000 | 2024-01-23 4:59PM EDT | 57.00 | 3.45 | 2.45 | 2.70 | 0.00 | - | 5 | 7 | 51.37% |
| SSO250117P00058000 | 2024-05-02 12:17PM EDT | 58.00 | 2.30 | 1.20 | 1.65 | 0.00 | - | 1 | 7 | 42.46% |
| SSO250117P00059000 | 2024-05-01 3:39PM EDT | 59.00 | 2.55 | 1.35 | 1.75 | 0.00 | - | 1 | 6 | 41.72% |
| SSO250117P00060000 | 2024-06-07 11:24AM EDT | 60.00 | 1.41 | 1.00 | 1.40 | 0.00 | - | 19 | 39 | 37.33% |
| SSO250117P00061000 | 2023-07-20 9:53AM EDT | 61.00 | 6.39 | 9.20 | 12.50 | 0.00 | - | - | 1 | 91.85% |
| SSO250117P00062000 | 2024-05-28 3:40PM EDT | 62.00 | 1.85 | 1.15 | 1.60 | 0.00 | - | 2 | 72 | 36.01% |
| SSO250117P00063000 | 2024-06-06 9:38AM EDT | 63.00 | 1.66 | 1.35 | 1.70 | 0.00 | - | 1 | 54 | 35.29% |
| SSO250117P00064000 | 2024-04-15 9:30AM EDT | 64.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| SSO250117P00065000 | 2024-06-05 1:09PM EDT | 65.00 | 2.00 | 1.45 | 1.90 | 0.00 | - | 4 | 40 | 33.73% |
| SSO250117P00066000 | 2024-05-06 9:30AM EDT | 66.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SSO250117P00067000 | 2024-06-05 1:00PM EDT | 67.00 | 2.50 | 1.70 | 4.00 | 0.00 | - | 1 | 7 | 42.88% |
| SSO250117P00068000 | 2024-06-12 10:25AM EDT | 68.00 | 2.10 | 1.90 | 2.35 | 0.00 | - | 100 | 114 | 32.02% |
| SSO250117P00069000 | 2024-05-09 12:45PM EDT | 69.00 | 3.85 | 2.40 | 2.70 | 0.00 | - | 10 | 11 | 32.46% |
| SSO250117P00070000 | 2024-06-12 10:12AM EDT | 70.00 | 2.50 | 2.35 | 2.65 | 0.00 | - | 5 | 99 | 30.61% |
| SSO250117P00075000 | 2024-05-31 10:48AM EDT | 75.00 | 5.80 | 3.30 | 3.80 | 0.00 | - | 2 | 95 | 28.08% |
| SSO250117P00080000 | 2024-06-13 12:00PM EDT | 80.00 | 5.04 | 4.90 | 5.20 | 0.00 | - | 1 | 37 | 24.87% |
| SSO250117P00095000 | 2024-06-07 11:48AM EDT | 95.00 | 15.50 | 12.20 | 15.80 | 0.00 | - | 40 | 43 | 28.26% |
© 2024 Yahoo. All rights reserved.