ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628C00070000 | 2024-06-14 11:03AM EDT | 70.00 | 11.67 | 11.00 | 15.30 | 0.00 | - | 10 | 10 | 87.89% |
| SSO240628C00071000 | 2024-05-16 2:18PM EDT | 71.00 | 7.50 | 8.90 | 13.20 | 0.00 | - | 1 | 0 | 133.40% |
| SSO240628C00072500 | 2024-05-17 3:18PM EDT | 72.50 | 6.94 | 7.60 | 11.60 | 0.00 | - | 10 | 10 | 117.77% |
| SSO240628C00073000 | 2024-06-20 3:23PM EDT | 73.00 | 10.20 | 8.00 | 12.20 | +10.20 | - | - | 13 | 66.60% |
| SSO240628C00074000 | 2024-05-31 9:51AM EDT | 74.00 | 3.29 | 7.00 | 11.20 | 0.00 | - | 1 | 1 | 60.94% |
| SSO240628C00075000 | 2024-06-20 3:01PM EDT | 75.00 | 8.48 | 6.00 | 10.20 | +8.48 | - | - | 6 | 55.27% |
| SSO240628C00075500 | 2024-06-17 10:27AM EDT | 75.50 | 6.60 | 5.50 | 9.70 | 0.00 | - | 2 | 3 | 52.54% |
| SSO240628C00076000 | 2024-06-21 1:51PM EDT | 76.00 | 6.95 | 5.00 | 9.20 | -0.07 | -1.00% | 10 | 15 | 123.54% |
| SSO240628C00076500 | 2024-05-31 11:47AM EDT | 76.50 | 1.55 | 4.50 | 8.70 | 0.00 | - | 4 | 4 | 118.95% |
| SSO240628C00077000 | 2024-05-17 9:55AM EDT | 77.00 | 3.15 | 3.50 | 7.30 | 0.00 | - | 5 | 5 | 88.33% |
| SSO240628C00077500 | 2024-06-03 11:03AM EDT | 77.50 | 1.80 | 3.50 | 7.70 | 0.00 | - | 3 | 3 | 109.67% |
| SSO240628C00078000 | 2024-06-20 1:40PM EDT | 78.00 | 5.28 | 3.00 | 7.20 | 0.00 | - | 1 | 7 | 104.98% |
| SSO240628C00078500 | 2024-06-18 11:43AM EDT | 78.50 | 5.10 | 2.60 | 6.70 | 0.00 | - | 1 | 12 | 100.20% |
| SSO240628C00079000 | 2024-06-21 10:13AM EDT | 79.00 | 4.10 | 2.75 | 6.00 | -0.30 | -6.82% | 1 | 41 | 90.14% |
| SSO240628C00079500 | 2024-06-21 10:12AM EDT | 79.50 | 3.60 | 3.20 | 4.80 | +0.96 | +36.36% | 1 | 4 | 66.85% |
| SSO240628C00080000 | 2024-06-18 3:54PM EDT | 80.00 | 3.90 | 2.75 | 3.70 | 0.00 | - | 10 | 29 | 45.85% |
| SSO240628C00080500 | 2024-06-13 12:21PM EDT | 80.50 | 1.80 | 1.30 | 4.90 | 0.00 | - | 94 | 90 | 85.55% |
| SSO240628C00081000 | 2024-06-20 3:59PM EDT | 81.00 | 2.55 | 1.50 | 4.30 | 0.00 | - | 1 | 71 | 77.88% |
| SSO240628C00081500 | 2024-06-21 3:57PM EDT | 81.50 | 1.80 | 0.80 | 2.90 | -1.13 | -38.57% | 30 | 29 | 50.59% |
| SSO240628C00082000 | 2024-06-21 1:55PM EDT | 82.00 | 1.45 | 1.40 | 1.60 | -0.59 | -28.92% | 54 | 123 | 25.88% |
| SSO240628C00082500 | 2024-06-21 2:49PM EDT | 82.50 | 1.10 | 1.10 | 1.25 | -0.35 | -24.14% | 58 | 25 | 24.51% |
| SSO240628C00083000 | 2024-06-21 1:19PM EDT | 83.00 | 0.85 | 0.05 | 0.95 | -0.27 | -24.11% | 44 | 139 | 23.54% |
| SSO240628C00083500 | 2024-06-21 3:59PM EDT | 83.50 | 0.62 | 0.50 | 0.70 | -0.28 | -31.11% | 19 | 104 | 22.80% |
| SSO240628C00084000 | 2024-06-21 3:59PM EDT | 84.00 | 0.40 | 0.00 | 0.50 | -0.20 | -33.33% | 23 | 16 | 22.27% |
| SSO240628C00085000 | 2024-06-21 3:14PM EDT | 85.00 | 0.19 | 0.15 | 0.30 | -0.16 | -45.71% | 11 | 34 | 23.88% |
| SSO240628C00086000 | 2024-06-21 2:58PM EDT | 86.00 | 0.10 | 0.05 | 0.10 | +0.10 | - | 1 | - | 21.58% |
| SSO240628C00086500 | 2024-06-21 11:49AM EDT | 86.50 | 0.10 | 0.00 | 0.10 | +0.10 | - | 1 | - | 24.02% |
| SSO240628C00090000 | 2024-06-21 12:08PM EDT | 90.00 | 0.01 | 0.00 | 0.70 | +0.01 | - | 5 | 0 | 54.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628P00060000 | 2024-05-24 12:57PM EDT | 60.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 135.55% |
| SSO240628P00064000 | 2024-06-18 1:02PM EDT | 64.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 133.11% |
| SSO240628P00067000 | 2024-06-18 10:37AM EDT | 67.00 | 0.01 | 0.00 | 0.70 | +0.01 | - | - | 1 | 113.87% |
| SSO240628P00070000 | 2024-05-24 1:04PM EDT | 70.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 95.12% |
| SSO240628P00070500 | 2024-06-17 10:54AM EDT | 70.50 | 0.10 | 0.00 | 0.50 | +0.10 | - | - | 2 | 84.96% |
| SSO240628P00071000 | 2024-06-12 9:30AM EDT | 71.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 4 | 88.87% |
| SSO240628P00072000 | 2024-05-21 11:37AM EDT | 72.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 5 | 76.07% |
| SSO240628P00072500 | 2024-06-12 9:30AM EDT | 72.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 99.66% |
| SSO240628P00073000 | 2024-06-04 2:58PM EDT | 73.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 92.82% |
| SSO240628P00073500 | 2024-06-11 2:22PM EDT | 73.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 34 | 73.44% |
| SSO240628P00074000 | 2024-06-14 3:10PM EDT | 74.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 64.45% |
| SSO240628P00074500 | 2024-06-17 10:03AM EDT | 74.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 61.52% |
| SSO240628P00075000 | 2024-06-12 9:44AM EDT | 75.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 34 | 58.50% |
| SSO240628P00075500 | 2024-06-13 10:16AM EDT | 75.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 55.57% |
| SSO240628P00076000 | 2024-06-21 9:45AM EDT | 76.00 | 0.24 | 0.00 | 0.25 | +0.05 | +26.32% | 22 | 24 | 52.64% |
| SSO240628P00076500 | 2024-06-14 10:44AM EDT | 76.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 5 | 61.33% |
| SSO240628P00077000 | 2024-06-12 11:21AM EDT | 77.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 57.91% |
| SSO240628P00077500 | 2024-06-06 3:11PM EDT | 77.50 | 0.88 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 34.57% |
| SSO240628P00078000 | 2024-06-18 1:02PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 95 | 32.03% |
| SSO240628P00078500 | 2024-06-18 12:07PM EDT | 78.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 29.40% |
| SSO240628P00079000 | 2024-06-18 10:30AM EDT | 79.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 30 | 34 | 26.76% |
| SSO240628P00079500 | 2024-06-21 12:28PM EDT | 79.50 | 0.12 | 0.05 | 0.15 | +0.12 | - | 1 | 0 | 26.76% |
| SSO240628P00080000 | 2024-06-21 10:13AM EDT | 80.00 | 0.20 | 0.10 | 0.20 | -0.03 | -13.04% | 2 | 5 | 26.07% |
| SSO240628P00080500 | 2024-06-21 11:20AM EDT | 80.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 1 | 6 | 24.81% |
| SSO240628P00081000 | 2024-06-21 3:59PM EDT | 81.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 29 | 84 | 23.10% |
| SSO240628P00081500 | 2024-06-20 3:18PM EDT | 81.50 | 0.45 | 0.30 | 0.90 | 0.00 | - | 6 | 116 | 35.60% |
| SSO240628P00082000 | 2024-06-21 3:56PM EDT | 82.00 | 0.49 | 0.45 | 0.55 | -0.06 | -10.91% | 27 | 66 | 22.07% |
| SSO240628P00082500 | 2024-06-21 2:41PM EDT | 82.50 | 0.75 | 0.60 | 0.75 | +0.05 | +7.14% | 118 | 71 | 22.12% |
| SSO240628P00083000 | 2024-06-21 12:20PM EDT | 83.00 | 0.77 | 0.05 | 1.95 | -0.18 | -18.95% | 62 | 181 | 44.78% |
| SSO240628P00083500 | 2024-06-21 9:51AM EDT | 83.50 | 1.50 | 1.05 | 2.85 | +0.55 | +57.89% | 26 | 10 | 59.67% |
| SSO240628P00084000 | 2024-06-21 1:01PM EDT | 84.00 | 1.55 | 0.50 | 1.90 | +0.05 | +3.33% | 73 | 45 | 29.88% |
| SSO240628P00084500 | 2024-06-21 1:56PM EDT | 84.50 | 1.95 | 0.70 | 2.90 | +1.95 | - | 12 | - | 46.68% |
| SSO240628P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 2.29 | 1.00 | 3.20 | +2.29 | - | 17 | 32 | 46.00% |
| SSO240628P00090000 | 2024-06-17 2:58PM EDT | 90.00 | 6.50 | 5.00 | 9.20 | +6.50 | - | - | 1 | 109.72% |
© 2024 Yahoo. All rights reserved.