NYSEArca - Nasdaq Real Time Price • USD
ProShares UltraPro S&P500 (UPRO)
As of 10:50 AM EDT. Market Open.
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% |
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
CNRG SPDR Kensho Clean Power ETF
59.13
+3.06%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.54
+2.86%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.32
+2.66%
QLD ProShares Ultra QQQ
79.30
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.33
+2.42%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.37
+2.42%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.35
+2.39%
XSD SPDR S&P Semiconductor ETF
211.50
+2.36%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.41
+2.29%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.01
+2.27%
XAR SPDR S&P Aerospace & Defense ETF
135.50
+1.98%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.80
+2.02%
PSI Invesco Semiconductors ETF
51.91
+2.00%
BLOK Amplify Transformational Data Sharing ETF
32.86
+2.11%
XHB SPDR S&P Homebuilders ETF
102.93
+1.98%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.58
+1.88%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.71
+1.91%
PHO Invesco Water Resources ETF
64.89
+1.86%
ITB iShares U.S. Home Construction ETF
105.18
+1.95%
FXL First Trust Technology AlphaDEX Fund
126.90
+1.86%
XMMO Invesco S&P MidCap Momentum ETF
109.70
+1.84%
SMH VanEck Semiconductor ETF
206.78
+1.85%
PSCT Invesco S&P SmallCap Information Technology ETF
43.62
+1.73%
FIVG Defiance 5G Next Gen Connectivity ETF
36.40
+1.76%
SOXX iShares Semiconductor ETF
205.18
+1.75%
QGRO American Century U.S. Quality Growth ETF
80.74
+1.64%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.74%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.96
+1.62%
CIBR First Trust NASDAQ Cybersecurity ETF
54.17
+1.70%
IGM iShares Expanded Tech Sector ETF
82.23
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
146.69
+1.69%
FIW First Trust Water ETF
99.85
+1.63%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
FTXL First Trust Nasdaq Semiconductor ETF
82.40
+1.64%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.49%
IYW iShares U.S. Technology ETF
128.28
+1.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.10
+1.62%
THD iShares MSCI Thailand ETF
57.92
+1.58%
FCOM Fidelity MSCI Communication Services Index ETF
49.06
+1.62%
ECH iShares MSCI Chile ETF
26.65
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.90
+1.55%
FV First Trust Dorsey Wright Focus 5 ETF
53.70
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.53
+1.53%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.55
+1.46%
EWD iShares MSCI Sweden ETF
39.35
+1.58%
EES WisdomTree U.S. SmallCap Earnings Fund
47.68
+1.51%
SECT Main Sector Rotation ETF
48.52
+1.51%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.87
+1.38%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.41
+1.55%
NUSC Nuveen ESG Small-Cap ETF
39.19
+1.37%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.88
+1.47%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.76
+1.45%
CQQQ Invesco China Technology ETF
31.84
+1.45%
VGT Vanguard Information Technology Index Fund ETF Shares
493.58
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
VFMF Vanguard U.S. Multifactor ETF Shares
122.09
+1.43%
NULG Nuveen ESG Large-Cap Growth ETF
72.39
+1.43%
XSMO Invesco S&P SmallCap Momentum ETF
57.97
+1.74%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
IXN iShares Global Tech ETF
70.40
+1.47%
IJS iShares S&P Small-Cap 600 Value ETF
97.76
+1.38%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
SCHG Schwab U.S. Large-Cap Growth ETF
89.12
+1.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.23
+1.39%
ONEQ Fidelity Nasdaq Composite Index ETF
61.66
+1.36%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.37
+1.38%
SPMO Invesco S&P 500 Momentum ETF
76.72
+1.37%
ILCG iShares Morningstar Growth ETF
72.32
+1.30%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.06
+1.38%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.71
+1.36%
SPHB Invesco S&P 500 High Beta ETF
81.95
+1.37%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.34
+1.61%
FYX First Trust Small Cap Core AlphaDEX Fund
89.18
+1.33%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.71
+1.33%
FHLC Fidelity MSCI Health Care Index ETF
66.47
+1.33%
VHT Vanguard Health Care Index Fund ETF Shares
257.80
+1.28%
SLYV SPDR S&P 600 Small Cap Value ETF
78.94
+1.41%
VUG Vanguard Growth Index Fund ETF Shares
330.00
+1.35%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.41
+1.41%
IJR iShares Core S&P Small-Cap ETF
105.48
+1.32%
VB Vanguard Small-Cap Index Fund ETF Shares
216.40
+1.34%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.30
+1.31%
SMMD iShares Russell 2500 ETF
61.82
+1.29%
MGK Vanguard Mega Cap Growth Index Fund
274.02
+1.31%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.47
+1.30%
IETC iShares U.S. Tech Independence Focused ETF
67.34
+1.27%
IUSG iShares Core S&P U.S. Growth ETF
112.50
+1.23%
IVW iShares S&P 500 Growth ETF
81.16
+1.29%
IYH iShares U.S. Healthcare ETF
59.16
+1.25%
PPA Invesco Aerospace & Defense ETF
100.24
+1.25%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.19
+1.27%
SQLV Royce Quant Small-Cap Quality Value ETF
39.49
+1.25%
IWF iShares Russell 1000 Growth ETF
323.40
+1.28%
IWY iShares Russell Top 200 Growth ETF
187.53
+1.22%
XLI Industrial Select Sector SPDR Fund
122.91
+1.26%
QQQ Invesco QQQ Trust
424.07
+1.25%
XLK Technology Select Sector SPDR Fund
196.69
+1.26%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
98.08
+1.22%
XMHQ Invesco S&P MidCap Quality ETF
104.84
+1.26%