NYSEArca - Nasdaq Real Time Price USD

ProShares UltraPro S&P500 (UPRO)

62.58 +1.83 (+3.01%)
As of 10:50 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPRO240426C00035000 4/18/2024 2:04 PM 35 26.50 25.60 29.50 0.00 0.00% - 5 529.30%
UPRO240426C00040000 4/22/2024 4:07 PM 40 20.10 20.50 24.60 0.00 0.00% 34 26 442.19%
UPRO240426C00045000 4/22/2024 7:57 PM 45 15.75 15.60 19.60 0.00 0.00% 2 2 131.25%
UPRO240426C00050000 4/19/2024 7:45 PM 50 8.50 10.60 14.40 0.00 0.00% 3 3 264.65%
UPRO240426C00054000 4/19/2024 2:00 PM 54 6.95 7.50 10.60 0.00 0.00% 2 2 123.05%
UPRO240426C00056000 4/22/2024 7:53 PM 56 4.95 4.50 8.60 0.00 0.00% 2 6 185.35%
UPRO240426C00057000 4/23/2024 2:15 PM 57 3.21 3.70 7.70 -1.41 -30.52% 10 46 60.74%
UPRO240426C00058000 4/23/2024 2:06 PM 58 4.20 2.75 5.90 1.85 78.72% 2 7 122.66%
UPRO240426C00059000 4/22/2024 7:52 PM 59 2.89 3.80 4.00 0.54 22.98% 1 76 57.62%
UPRO240426C00060000 4/23/2024 2:25 PM 60 2.70 2.90 3.10 1.04 62.65% 15 271 51.95%
UPRO240426C00060500 4/22/2024 7:43 PM 60.5 2.20 2.65 2.75 0.79 56.03% 11 38 55.47%
UPRO240426C00061000 4/23/2024 2:20 PM 61 2.00 2.30 2.40 0.84 72.41% 59 152 55.18%
UPRO240426C00061500 4/23/2024 2:28 PM 61.5 1.80 1.95 2.05 0.95 111.76% 18 107 53.81%
UPRO240426C00062000 4/23/2024 2:32 PM 62 1.65 1.60 1.65 0.93 129.17% 49 147 50.54%
UPRO240426C00062500 4/23/2024 2:20 PM 62.5 1.35 1.30 1.40 0.65 144.44% 14 87 50.15%
UPRO240426C00063000 4/23/2024 2:30 PM 63 1.00 1.05 1.15 0.56 127.27% 31 244 51.47%
UPRO240426C00063500 4/23/2024 2:27 PM 63.5 0.70 0.80 0.90 0.40 133.33% 83 79 49.71%
UPRO240426C00064000 4/23/2024 2:30 PM 64 0.60 0.60 0.70 0.40 200.00% 291 396 48.73%
UPRO240426C00064500 4/23/2024 2:19 PM 64.5 0.35 0.45 0.55 0.20 133.33% 4 140 48.54%
UPRO240426C00065000 4/23/2024 2:27 PM 65 0.28 0.30 0.40 0.13 108.33% 23 241 47.17%
UPRO240426C00065500 4/23/2024 2:29 PM 65.5 0.20 0.20 0.30 0.10 100.00% 14 103 46.97%
UPRO240426C00066000 4/23/2024 2:02 PM 66 0.10 0.10 0.20 0.02 25.00% 2 71 45.31%
UPRO240426C00066500 4/22/2024 1:49 PM 66.5 0.15 0.00 0.15 0.00 0.00% 31 64 45.70%
UPRO240426C00067000 4/22/2024 2:36 PM 67 0.10 0.00 0.10 0.00 0.00% 10 89 44.92%
UPRO240426C00067500 4/22/2024 1:47 PM 67.5 0.01 0.00 0.10 0.00 0.00% 1 13 48.63%
UPRO240426C00068000 4/19/2024 6:42 PM 68 0.04 0.00 0.05 0.00 0.00% 1 104 45.31%
UPRO240426C00068500 4/18/2024 4:13 PM 68.5 0.10 0.00 0.75 0.00 0.00% 21 31 78.91%
UPRO240426C00069000 4/19/2024 2:27 PM 69 0.10 0.00 0.75 0.00 0.00% 1 119 83.11%
UPRO240426C00069500 4/19/2024 1:43 PM 69.5 0.05 0.00 0.75 0.00 0.00% 2 25 87.30%
UPRO240426C00070000 4/22/2024 2:35 PM 70 0.07 0.00 0.65 0.00 0.00% 5 196 87.60%
UPRO240426C00070500 4/15/2024 2:59 PM 70.5 0.32 0.00 0.50 0.00 0.00% 8 52 85.16%
UPRO240426C00071000 4/22/2024 5:17 PM 71 0.03 0.00 0.05 0.01 100.00% 1 55 57.03%
UPRO240426C00071500 4/16/2024 1:38 PM 71.5 0.10 0.00 0.75 0.00 0.00% 15 45 102.93%
UPRO240426C00072000 4/15/2024 5:55 PM 72 0.10 0.00 0.10 0.00 0.00% 6 12 69.53%
UPRO240426C00073000 4/15/2024 6:30 PM 73 0.08 0.00 0.75 0.00 0.00% 1 42 114.06%
UPRO240426C00073500 4/10/2024 6:28 PM 73.5 0.23 0.00 0.75 0.00 0.00% 1 1 117.58%
UPRO240426C00074000 4/16/2024 1:46 PM 74 0.05 0.00 0.75 0.00 0.00% 1 42 121.09%
UPRO240426C00075000 4/15/2024 6:43 PM 75 0.27 0.00 0.75 0.00 0.00% 13 106 128.13%
UPRO240426C00080000 4/4/2024 5:47 PM 80 0.10 0.00 0.20 0.00 0.00% 2 67 123.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPRO240426P00045000 4/22/2024 7:31 PM 45 0.03 0.00 0.75 0.00 0.00% 7 11 214.84%
UPRO240426P00050000 4/19/2024 4:14 PM 50 0.10 0.00 0.75 0.00 0.00% 6 85 158.40%
UPRO240426P00054000 4/22/2024 3:43 PM 54 0.11 0.00 0.55 0.00 0.00% 15 42 105.86%
UPRO240426P00055000 4/23/2024 2:15 PM 55 0.35 0.05 0.35 0.27 337.50% 4 124 88.28%
UPRO240426P00056000 4/22/2024 7:02 PM 56 0.10 0.05 0.15 -0.03 -23.08% 6 102 66.99%
UPRO240426P00057000 4/23/2024 2:03 PM 57 0.15 0.10 0.15 -0.05 -25.00% 24 61 61.33%
UPRO240426P00058000 4/23/2024 2:26 PM 58 0.15 0.15 0.20 -0.25 -62.50% 85 173 57.23%
UPRO240426P00059000 4/23/2024 1:44 PM 59 0.25 0.20 0.25 -0.35 -57.38% 12 242 51.27%
UPRO240426P00060000 4/23/2024 2:30 PM 60 0.40 0.35 0.40 -0.40 -50.00% 69 115 50.98%
UPRO240426P00060500 4/23/2024 2:10 PM 60.5 0.59 0.45 0.50 -0.50 -45.87% 49 110 49.81%
UPRO240426P00061000 4/23/2024 2:34 PM 61 0.59 0.55 0.60 -0.78 -52.35% 15 187 47.75%
UPRO240426P00061500 4/23/2024 2:29 PM 61.5 0.75 0.70 0.75 -0.90 -54.55% 8 40 46.88%
UPRO240426P00062000 4/23/2024 2:11 PM 62 1.10 0.85 0.95 -0.25 -18.52% 10 235 46.83%
UPRO240426P00062500 4/23/2024 2:27 PM 62.5 1.20 1.05 1.15 -0.70 -36.84% 3 39 45.56%
UPRO240426P00063000 4/22/2024 7:52 PM 63 2.61 1.30 1.40 0.00 0.00% 17 123 44.92%
UPRO240426P00063500 4/23/2024 2:26 PM 63.5 1.80 1.55 1.65 -0.75 -29.41% 1 19 42.97%
UPRO240426P00064000 4/22/2024 5:45 PM 64 3.15 1.85 2.00 0.00 0.00% 6 225 43.65%
UPRO240426P00064500 4/23/2024 2:13 PM 64.5 2.70 2.15 2.30 -1.30 -32.50% 30 37 40.63%
UPRO240426P00065000 4/19/2024 7:12 PM 65 5.88 2.55 2.70 0.00 0.00% 50 117 40.82%
UPRO240426P00065500 4/19/2024 4:27 PM 65.5 5.47 2.85 3.30 0.00 0.00% 12 15 51.37%
UPRO240426P00066000 4/23/2024 1:46 PM 66 4.09 2.60 3.60 -0.44 -9.71% 2 19 43.85%
UPRO240426P00066500 4/18/2024 3:55 PM 66.5 4.88 2.05 5.90 0.00 0.00% 2 23 133.94%
UPRO240426P00067000 4/19/2024 7:24 PM 67 7.87 2.60 6.40 0.00 0.00% 3 19 140.14%
UPRO240426P00067500 4/18/2024 5:13 PM 67.5 7.05 3.00 6.90 0.00 0.00% 2 13 146.14%
UPRO240426P00068000 4/22/2024 3:33 PM 68 6.05 3.40 7.40 -2.40 -28.40% 1 52 151.95%
UPRO240426P00068500 4/11/2024 6:08 PM 68.5 2.05 3.90 7.90 0.00 0.00% 9 2 157.72%
UPRO240426P00069000 4/15/2024 1:37 PM 69 3.27 4.50 8.40 0.00 0.00% 20 20 163.28%
UPRO240426P00069500 4/17/2024 5:29 PM 69.5 8.00 5.00 8.90 0.00 0.00% 3 0 50.39%
UPRO240426P00070000 4/22/2024 3:59 PM 70 10.25 5.40 9.40 0.00 0.00% 1 1 174.02%
UPRO240426P00070500 4/5/2024 4:59 PM 70.5 3.10 5.90 9.90 0.00 0.00% 3 0 179.20%
UPRO240426P00071000 4/19/2024 7:30 PM 71 11.80 6.60 10.50 0.00 0.00% 1 0 76.37%
UPRO240426P00071500 4/4/2024 5:41 PM 71.5 2.90 6.90 10.90 0.00 0.00% 5 0 189.36%
UPRO240426P00072000 4/2/2024 2:23 PM 72 4.73 7.40 11.40 0.00 0.00% - 1 194.29%
UPRO240426P00073000 4/4/2024 6:06 PM 73 4.30 8.40 12.40 0.00 0.00% 8 0 203.91%
UPRO240426P00073500 4/4/2024 5:55 PM 73.5 4.30 9.00 12.90 0.00 0.00% 1 0 71.88%
UPRO240426P00074000 4/2/2024 1:36 PM 74 6.00 9.50 13.70 0.00 0.00% 1 0 101.95%

Related Tickers