ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240621C00035000 | 2024-03-21 12:29PM EDT | 35.00 | 43.25 | 33.50 | 36.00 | 0.00 | - | 50 | 250 | 0.00% |
| SSO240621C00040000 | 2024-06-04 1:13PM EDT | 40.00 | 37.37 | 40.00 | 43.00 | 0.00 | - | 4 | 6 | 390.23% |
| SSO240621C00043000 | 2023-11-09 4:01PM EDT | 43.00 | 13.60 | 18.40 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00044000 | 2024-06-13 3:28PM EDT | 44.00 | 38.14 | 36.80 | 38.90 | 0.00 | - | 1 | 50 | 336.72% |
| SSO240621C00045000 | 2024-06-04 9:51AM EDT | 45.00 | 32.35 | 35.10 | 38.50 | 0.00 | - | 1 | 1 | 374.90% |
| SSO240621C00046000 | 2024-06-07 3:05PM EDT | 46.00 | 33.77 | 33.90 | 37.50 | 0.00 | - | 1 | 0 | 363.67% |
| SSO240621C00048000 | 2024-02-22 10:45AM EDT | 48.00 | 24.85 | 27.50 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240621C00049000 | 2023-10-30 9:30AM EDT | 49.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00050000 | 2024-06-11 3:33PM EDT | 50.00 | 30.10 | 30.00 | 33.50 | 0.00 | - | 2 | 6 | 321.09% |
| SSO240621C00051000 | 2023-10-30 12:32PM EDT | 51.00 | 5.34 | 11.00 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00052000 | 2024-05-02 3:33PM EDT | 52.00 | 20.00 | 23.50 | 28.20 | 0.00 | - | 1 | 4 | 0.00% |
| SSO240621C00053000 | 2024-06-14 10:40AM EDT | 53.00 | 27.00 | 27.10 | 30.50 | +1.40 | +5.47% | 1 | 19 | 291.21% |
| SSO240621C00054000 | 2024-05-02 3:34PM EDT | 54.00 | 18.00 | 21.50 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240621C00055000 | 2024-06-04 3:49PM EDT | 55.00 | 22.80 | 24.90 | 28.50 | 0.00 | - | 1 | 38 | 272.07% |
| SSO240621C00056000 | 2024-01-25 3:01PM EDT | 56.00 | 13.40 | 16.10 | 20.70 | 0.00 | - | 5 | 16 | 0.00% |
| SSO240621C00057000 | 2024-05-02 3:35PM EDT | 57.00 | 15.00 | 18.50 | 23.20 | 0.00 | - | 2 | 39 | 0.00% |
| SSO240621C00058000 | 2024-05-29 2:33PM EDT | 58.00 | 19.70 | 21.90 | 24.90 | 0.00 | - | 4 | 6 | 209.28% |
| SSO240621C00059000 | 2024-06-11 12:59PM EDT | 59.00 | 20.60 | 22.20 | 23.90 | 0.00 | - | 1 | 270 | 50.00% |
| SSO240621C00060000 | 2024-06-12 3:05PM EDT | 60.00 | 22.20 | 20.00 | 23.50 | 0.00 | - | 1 | 69 | 226.47% |
| SSO240621C00061000 | 2024-06-06 9:34AM EDT | 61.00 | 18.65 | 19.60 | 22.50 | 0.00 | - | 1 | 83 | 50.00% |
| SSO240621C00062000 | 2024-06-12 3:23PM EDT | 62.00 | 20.20 | 18.20 | 21.50 | 0.00 | - | 1 | 37 | 208.98% |
| SSO240621C00063000 | 2024-06-12 3:23PM EDT | 63.00 | 19.20 | 17.20 | 20.50 | 0.00 | - | 1 | 113 | 200.39% |
| SSO240621C00064000 | 2024-05-23 10:01AM EDT | 64.00 | 14.87 | 16.00 | 19.50 | 0.00 | - | 1 | 29 | 191.89% |
| SSO240621C00065000 | 2024-06-14 11:21AM EDT | 65.00 | 16.74 | 14.90 | 18.70 | +2.54 | +17.89% | 1 | 99 | 191.99% |
| SSO240621C00066000 | 2024-05-23 9:37AM EDT | 66.00 | 14.75 | 13.90 | 17.70 | 0.00 | - | 1 | 59 | 183.40% |
| SSO240621C00067000 | 2024-06-11 3:29PM EDT | 67.00 | 13.20 | 12.90 | 16.60 | 0.00 | - | 5 | 77 | 170.80% |
| SSO240621C00070000 | 2024-06-06 11:47AM EDT | 70.00 | 10.12 | 10.60 | 12.60 | 0.00 | - | 26 | 195 | 102.64% |
| SSO240621C00072000 | 2024-06-05 1:06PM EDT | 72.00 | 7.60 | 8.00 | 11.60 | 0.00 | - | 5 | 5 | 128.91% |
| SSO240621C00072500 | 2024-05-23 2:24PM EDT | 72.50 | 5.50 | 7.70 | 11.10 | 0.00 | - | - | 6 | 124.76% |
| SSO240621C00073000 | 2024-06-13 3:59PM EDT | 73.00 | 8.69 | 7.20 | 10.00 | 0.00 | - | 15 | 24 | 99.02% |
| SSO240621C00074000 | 2024-05-31 12:31PM EDT | 74.00 | 2.65 | 6.20 | 9.40 | 0.00 | - | 14 | 20 | 105.57% |
| SSO240621C00074500 | 2024-06-13 2:07PM EDT | 74.50 | 7.50 | 6.30 | 8.30 | 0.00 | - | 22 | 35 | 80.18% |
| SSO240621C00075000 | 2024-06-14 3:15PM EDT | 75.00 | 6.97 | 6.00 | 8.00 | -0.10 | -1.41% | 22 | 197 | 83.79% |
| SSO240621C00075500 | 2024-06-12 11:18AM EDT | 75.50 | 6.70 | 5.60 | 7.60 | 0.00 | - | 6 | 77 | 83.40% |
| SSO240621C00076000 | 2024-06-13 11:21AM EDT | 76.00 | 5.47 | 5.00 | 6.80 | 0.00 | - | 1 | 76 | 69.14% |
| SSO240621C00076500 | 2024-06-10 1:32PM EDT | 76.50 | 3.42 | 4.80 | 7.00 | 0.00 | - | 4 | 25 | 87.79% |
| SSO240621C00077000 | 2024-06-12 9:57AM EDT | 77.00 | 5.34 | 4.40 | 5.80 | 0.00 | - | 2 | 143 | 61.62% |
| SSO240621C00077500 | 2024-06-07 11:20AM EDT | 77.50 | 2.90 | 4.10 | 6.00 | 0.00 | - | 2 | 37 | 79.15% |
| SSO240621C00078000 | 2024-06-13 3:52PM EDT | 78.00 | 3.74 | 3.50 | 4.90 | -0.81 | -17.80% | 5 | 64 | 57.13% |
| SSO240621C00078500 | 2024-06-12 9:47AM EDT | 78.50 | 3.96 | 3.20 | 4.00 | 0.00 | - | 2 | 90 | 40.23% |
| SSO240621C00079000 | 2024-06-12 12:53PM EDT | 79.00 | 2.58 | 3.00 | 4.00 | -0.86 | -25.00% | 1 | 71 | 51.90% |
| SSO240621C00079500 | 2024-06-13 12:21PM EDT | 79.50 | 2.20 | 2.65 | 4.00 | 0.00 | - | 1 | 62 | 61.08% |
| SSO240621C00080000 | 2024-06-14 3:13PM EDT | 80.00 | 2.16 | 1.25 | 3.30 | -0.79 | -26.78% | 2 | 258 | 51.12% |
| SSO240621C00080500 | 2024-06-14 1:07PM EDT | 80.50 | 1.75 | 1.80 | 3.00 | +0.25 | +16.67% | 4 | 30 | 51.42% |
| SSO240621C00081000 | 2024-06-14 3:43PM EDT | 81.00 | 1.39 | 1.40 | 1.60 | -0.31 | -18.24% | 36 | 169 | 23.68% |
| SSO240621C00081500 | 2024-06-14 3:24PM EDT | 81.50 | 1.07 | 1.05 | 1.65 | +0.12 | +12.63% | 6 | 16 | 32.47% |
| SSO240621C00082000 | 2024-06-14 11:13AM EDT | 82.00 | 0.73 | 0.75 | 0.95 | -0.22 | -23.16% | 23 | 173 | 22.02% |
| SSO240621C00082500 | 2024-06-14 3:58PM EDT | 82.50 | 0.50 | 0.50 | 0.60 | -0.20 | -28.57% | 96 | 96 | 19.14% |
| SSO240621C00083000 | 2024-06-14 3:56PM EDT | 83.00 | 0.31 | 0.30 | 1.00 | -0.09 | -22.50% | 37 | 4 | 33.74% |
| SSO240621C00083500 | 2024-06-13 3:04PM EDT | 83.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 25 | 18.12% |
| SSO240621C00084000 | 2024-06-05 11:10AM EDT | 84.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | - | 1 | 17.82% |
| SSO240621C00085000 | 2024-06-14 3:23PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 64 | 23.54% |
| SSO240621C00090000 | 2024-06-13 3:08PM EDT | 90.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 57 | 53.91% |
| SSO240621C00095000 | 2024-02-23 10:30AM EDT | 95.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 10 | 77.73% |
| SSO240621C00100000 | 2024-03-15 3:21PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 83.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240621P00030000 | 2024-04-15 10:07AM EDT | 30.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 404.69% |
| SSO240621P00035000 | 2024-04-26 9:49AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 19 | 113 | 347.27% |
| SSO240621P00040000 | 2024-05-01 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 297.66% |
| SSO240621P00043000 | 2024-04-05 12:10PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 214.06% |
| SSO240621P00044000 | 2024-04-19 3:19PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 50.00% |
| SSO240621P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| SSO240621P00046000 | 2024-04-26 2:37PM EDT | 46.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 245.70% |
| SSO240621P00047000 | 2024-04-26 10:49AM EDT | 47.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 237.89% |
| SSO240621P00048000 | 2024-05-09 3:54PM EDT | 48.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 230.08% |
| SSO240621P00049000 | 2024-05-06 3:54PM EDT | 49.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 222.27% |
| SSO240621P00050000 | 2024-05-15 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 89 | 189 | 214.65% |
| SSO240621P00051000 | 2024-05-20 3:16PM EDT | 51.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 207.23% |
| SSO240621P00052000 | 2024-05-06 10:44AM EDT | 52.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 115 | 199.80% |
| SSO240621P00053000 | 2024-05-03 9:45AM EDT | 53.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 267.38% |
| SSO240621P00054000 | 2024-04-26 10:55AM EDT | 54.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 185.55% |
| SSO240621P00055000 | 2024-05-01 2:54PM EDT | 55.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 5 | 49 | 158.20% |
| SSO240621P00056000 | 2024-05-06 2:43PM EDT | 56.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 171.88% |
| SSO240621P00057000 | 2024-06-12 1:29PM EDT | 57.00 | 0.03 | 0.00 | 0.50 | -0.05 | -62.50% | 1 | 7 | 165.04% |
| SSO240621P00058000 | 2024-05-06 10:12AM EDT | 58.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 158.40% |
| SSO240621P00059000 | 2024-05-20 10:51AM EDT | 59.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 151.76% |
| SSO240621P00060000 | 2024-06-11 1:17PM EDT | 60.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 4 | 203 | 139.06% |
| SSO240621P00061000 | 2024-05-06 2:39PM EDT | 61.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 138.87% |
| SSO240621P00062000 | 2024-06-12 1:29PM EDT | 62.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 37 | 112.11% |
| SSO240621P00063000 | 2024-05-30 9:30AM EDT | 63.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 126.17% |
| SSO240621P00064000 | 2024-05-06 2:43PM EDT | 64.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 28 | 120.12% |
| SSO240621P00065000 | 2024-06-07 10:02AM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 128 | 102.93% |
| SSO240621P00066000 | 2024-06-11 10:27AM EDT | 66.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 44 | 105.47% |
| SSO240621P00067000 | 2024-06-13 1:33PM EDT | 67.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 101.76% |
| SSO240621P00068000 | 2024-06-04 3:59PM EDT | 68.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 95.70% |
| SSO240621P00069000 | 2024-05-21 9:45AM EDT | 69.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 1 | 89.65% |
| SSO240621P00070000 | 2024-06-12 9:30AM EDT | 70.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 2 | 405 | 72.46% |
| SSO240621P00071000 | 2024-05-29 10:49AM EDT | 71.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 77.83% |
| SSO240621P00072000 | 2024-06-12 2:56PM EDT | 72.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 71.88% |
| SSO240621P00072500 | 2024-06-03 1:40PM EDT | 72.50 | 0.44 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 68.95% |
| SSO240621P00073000 | 2024-06-05 12:19PM EDT | 73.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 9 | 4 | 66.02% |
| SSO240621P00073500 | 2024-06-13 9:42AM EDT | 73.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 63.09% |
| SSO240621P00074000 | 2024-06-05 11:20AM EDT | 74.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 24 | 50.98% |
| SSO240621P00074500 | 2024-06-04 2:48PM EDT | 74.50 | 0.52 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 50.39% |
| SSO240621P00075000 | 2024-06-12 2:05PM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 98 | 56.84% |
| SSO240621P00075500 | 2024-06-05 1:59PM EDT | 75.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 48.15% |
| SSO240621P00076000 | 2024-06-07 10:37AM EDT | 76.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 54 | 83 | 61.62% |
| SSO240621P00076500 | 2024-06-12 9:56AM EDT | 76.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 29 | 39.36% |
| SSO240621P00077000 | 2024-06-12 1:18PM EDT | 77.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 58 | 33.20% |
| SSO240621P00077500 | 2024-06-12 11:55AM EDT | 77.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 15 | 78 | 30.47% |
| SSO240621P00078000 | 2024-06-12 2:09PM EDT | 78.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 47 | 138 | 30.86% |
| SSO240621P00078500 | 2024-06-11 9:43AM EDT | 78.50 | 0.90 | 0.05 | 0.15 | 0.00 | - | 10 | 171 | 27.93% |
| SSO240621P00079000 | 2024-06-14 2:44PM EDT | 79.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 7 | 40 | 25.00% |
| SSO240621P00079500 | 2024-06-07 1:15PM EDT | 79.50 | 0.99 | 0.10 | 0.20 | 0.00 | - | 21 | 70 | 24.12% |
| SSO240621P00080000 | 2024-06-12 3:11PM EDT | 80.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 22.66% |
| SSO240621P00080500 | 2024-06-14 3:50PM EDT | 80.50 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 12 | 68 | 22.27% |
| SSO240621P00081000 | 2024-06-14 3:48PM EDT | 81.00 | 0.42 | 0.00 | 0.45 | +0.02 | +5.00% | 28 | 19 | 21.05% |
| SSO240621P00081500 | 2024-06-14 3:55PM EDT | 81.50 | 0.55 | 0.00 | 0.55 | -0.32 | -36.78% | 13 | 28 | 18.99% |
| SSO240621P00082000 | 2024-06-14 3:50PM EDT | 82.00 | 0.80 | 0.65 | 0.75 | -0.30 | -27.27% | 54 | 7 | 18.46% |
| SSO240621P00082500 | 2024-06-13 3:03PM EDT | 82.50 | 1.03 | 0.85 | 1.00 | 0.00 | - | 16 | 16 | 17.92% |
| SSO240621P00083000 | 2024-06-12 1:45PM EDT | 83.00 | 1.57 | 1.00 | 2.25 | 0.00 | - | - | 40 | 41.07% |
| SSO240621P00083500 | 2024-06-14 3:24PM EDT | 83.50 | 1.70 | 0.60 | 2.70 | -0.05 | -2.86% | 8 | 19 | 44.58% |
| SSO240621P00084000 | 2024-06-12 1:45PM EDT | 84.00 | 2.27 | 1.30 | 2.40 | 0.00 | - | - | 3 | 27.74% |
| SSO240621P00085000 | 2024-06-12 1:52PM EDT | 85.00 | 3.10 | 2.05 | 4.80 | 0.00 | - | - | 1 | 72.71% |
| SSO240621P00090000 | 2024-06-07 9:42AM EDT | 90.00 | 10.70 | 7.00 | 10.00 | 0.00 | - | 39 | 0 | 67.77% |
| SSO240621P00095000 | 2024-06-06 3:08PM EDT | 95.00 | 15.10 | 12.50 | 14.50 | 0.00 | - | - | 0 | 92.77% |
© 2024 Yahoo. All rights reserved.