New Zealand markets open in 9 hours 29 minutes

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.90-0.36 (-0.43%)
At close: 04:00PM EDT
83.18 +0.28 (+0.34%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO250117C000200002024-06-12 10:49AM EDT20.0062.100.000.000.00-1420.00%
SSO250117C000250002024-05-28 11:48AM EDT25.0054.400.000.000.00-130.00%
SSO250117C000300002024-05-29 9:32AM EDT30.0047.500.000.000.00-1170.00%
SSO250117C000350002024-02-06 11:42AM EDT35.0034.9039.5043.500.00-16110.00%
SSO250117C000390002024-05-15 11:07AM EDT39.0039.5041.2045.500.00-1078.78%
SSO250117C000400002024-06-18 1:17PM EDT40.0045.000.000.000.00-19160.00%
SSO250117C000410002024-04-12 12:32PM EDT41.0032.5033.6038.500.00-3430.00%
SSO250117C000430002023-05-22 10:53AM EDT43.0014.1516.5021.500.00-110.00%
SSO250117C000440002024-06-21 9:59AM EDT44.0039.430.000.000.00-209230.00%
SSO250117C000450002024-05-20 1:26PM EDT45.0035.0037.2041.500.00-14364.36%
SSO250117C000460002023-11-08 11:43AM EDT46.0014.4517.3020.000.00-1150.00%
SSO250117C000470002023-02-07 1:57PM EDT47.0013.108.0011.500.00-140.00%
SSO250117C000480002023-04-05 12:12PM EDT48.0011.016.7015.600.00-100.00%
SSO250117C000490002023-08-28 12:58PM EDT49.0013.309.5013.500.00-110.00%
SSO250117C000500002024-05-15 2:30PM EDT50.0030.1531.0035.200.00-412163.75%
SSO250117C000510002023-02-15 4:49PM EDT51.0011.725.509.500.00-110.00%
SSO250117C000520002024-06-20 9:30AM EDT52.0034.180.000.000.00-1150.00%
SSO250117C000530002023-11-28 1:13PM EDT53.0012.1816.2019.500.00--30.00%
SSO250117C000540002024-01-24 2:10PM EDT54.0019.6120.8025.000.00-170.00%
SSO250117C000550002024-06-11 12:59PM EDT55.0026.050.000.000.00-1630.00%
SSO250117C000570002024-05-09 9:50AM EDT57.0021.5022.8026.200.00-137629.61%
SSO250117C000580002024-05-13 10:44AM EDT58.0021.7023.2027.300.00-2050.09%
SSO250117C000590002024-06-17 11:28AM EDT59.0026.100.000.000.00-480.00%
SSO250117C000600002024-06-18 1:53PM EDT60.0027.200.000.000.00-13140.00%
SSO250117C000610002024-03-14 2:50PM EDT61.0018.0915.1018.400.00-170.00%
SSO250117C000620002023-12-08 4:27PM EDT62.007.730.000.000.00-300.00%
SSO250117C000640002024-05-16 11:28AM EDT64.0018.0718.4022.700.00-5848.89%
SSO250117C000650002024-06-21 3:47PM EDT65.0020.500.000.000.00-30970.00%
SSO250117C000660002024-02-12 10:30AM EDT66.0011.9013.6016.400.00-120.00%
SSO250117C000670002024-05-20 9:30AM EDT67.0016.0419.0021.300.00-11652.21%
SSO250117C000680002024-04-02 9:36AM EDT68.0014.007.8010.700.00-2130.00%
SSO250117C000690002024-03-14 9:30AM EDT69.0012.9510.9012.100.00-190.00%
SSO250117C000700002024-06-12 9:52AM EDT70.0013.600.000.000.00-354030.00%
SSO250117C000750002024-06-21 11:18AM EDT75.0012.550.000.000.00-13170.00%
SSO250117C000800002024-06-20 9:30AM EDT80.009.680.000.000.00-11500.00%
SSO250117C000850002024-06-21 2:55PM EDT85.006.100.000.000.00-41610.78%
SSO250117C000900002024-06-20 9:30AM EDT90.004.400.000.000.00-11153.13%
SSO250117C000950002024-06-18 10:58AM EDT95.002.500.000.000.00-61753.13%
SSO250117C001000002024-06-20 2:03PM EDT100.001.380.000.000.00-1376.25%
SSO250117C001050002024-06-18 12:24PM EDT105.000.850.000.000.00--36.25%
SSO250117C001100002024-04-11 12:46PM EDT110.000.450.050.550.00-2825.22%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSO250117P000200002024-05-06 9:30AM EDT20.000.050.000.000.00-105250.00%
SSO250117P000250002024-04-24 9:30AM EDT25.000.150.002.200.00-1025108.11%
SSO250117P000300002024-05-15 12:11PM EDT30.000.240.050.450.00-344469.24%
SSO250117P000350002024-04-17 11:10AM EDT35.000.500.050.500.00-251060.50%
SSO250117P000400002024-05-01 9:32AM EDT40.000.500.000.000.00-265025.00%
SSO250117P000410002023-11-27 2:43PM EDT41.001.901.401.650.00-2473.41%
SSO250117P000420002024-05-10 1:26PM EDT42.000.650.000.550.00-10012555.81%
SSO250117P000440002023-07-17 3:42PM EDT44.003.022.354.400.00-5586.62%
SSO250117P000450002024-06-03 1:10PM EDT45.000.600.000.000.00-518212.50%
SSO250117P000460002024-05-31 9:30AM EDT46.000.550.000.000.00-54212.50%
SSO250117P000470002023-04-05 12:12PM EDT47.007.953.9011.400.00-10112.87%
SSO250117P000480002024-04-11 3:46PM EDT48.001.230.650.900.00-1750.00%
SSO250117P000490002024-01-03 10:44AM EDT49.002.901.202.400.00-1260.79%
SSO250117P000500002024-06-18 9:54AM EDT50.000.530.000.000.00-1116112.50%
SSO250117P000510002024-05-09 11:32AM EDT51.001.020.600.850.00-1846.41%
SSO250117P000520002024-02-23 12:55PM EDT52.001.951.251.600.00-22851.61%
SSO250117P000530002024-06-10 3:14PM EDT53.000.850.000.000.00-62512.50%
SSO250117P000540002024-06-07 1:23PM EDT54.000.900.000.000.00-1312.50%
SSO250117P000550002024-06-21 9:51AM EDT55.000.800.000.000.00-32812.50%
SSO250117P000560002024-06-12 10:14AM EDT56.000.950.000.000.00-51312.50%
SSO250117P000570002024-01-23 4:59PM EDT57.003.452.452.700.00-5753.19%
SSO250117P000580002024-05-02 12:17PM EDT58.002.301.201.650.00-1744.06%
SSO250117P000590002024-05-01 3:39PM EDT59.002.551.351.750.00-1643.34%
SSO250117P000600002024-06-07 11:24AM EDT60.001.410.000.000.00-193912.50%
SSO250117P000610002023-07-20 9:53AM EDT61.006.399.2012.500.00--194.60%
SSO250117P000620002024-05-28 3:40PM EDT62.001.850.000.000.00-2726.25%
SSO250117P000630002024-06-06 9:38AM EDT63.001.660.000.000.00-1546.25%
SSO250117P000640002024-04-15 9:30AM EDT64.003.800.000.000.00-2146.25%
SSO250117P000650002024-06-18 12:56PM EDT65.001.670.000.000.00-10426.25%
SSO250117P000660002024-05-06 9:30AM EDT66.003.500.000.000.00-166.25%
SSO250117P000670002024-06-05 1:00PM EDT67.002.500.000.000.00-176.25%
SSO250117P000680002024-06-12 10:25AM EDT68.002.100.000.000.00-1001146.25%
SSO250117P000690002024-06-20 11:57AM EDT69.002.150.000.000.00-2156.25%
SSO250117P000700002024-06-20 12:31PM EDT70.002.400.000.000.00-1996.25%
SSO250117P000750002024-05-31 10:48AM EDT75.005.800.000.000.00-2953.13%
SSO250117P000800002024-06-13 12:00PM EDT80.005.040.000.000.00-1371.56%
SSO250117P000850002024-06-21 3:52PM EDT85.006.700.000.000.00-1080.00%
SSO250117P000950002024-06-18 12:24PM EDT95.0012.350.000.000.00-4470.00%
SSO250117P001050002024-06-18 12:24PM EDT105.0021.590.000.000.00--20.00%