NYSEArca - Delayed Quote USD

ProShares UltraPro S&P500 (UPRO)

62.93 +2.18 (+3.59%)
At close: April 23 at 4:00 PM EDT
63.26 +0.33 (+0.52%)
After hours: April 23 at 7:59 PM EDT

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 0.00 0.00 0.00 0.00% - 0 0.00%
UPRO240426C00040000 4/23/2024 3:54 PM 40 22.60 0.00 0.00 0.00 0.00% 20 0 0.00%
UPRO240426C00045000 4/22/2024 7:57 PM 45 15.75 0.00 0.00 0.00 0.00% 2 0 0.00%
UPRO240426C00050000 4/19/2024 7:45 PM 50 8.50 0.00 0.00 0.00 0.00% 3 0 0.00%
UPRO240426C00054000 4/23/2024 3:12 PM 54 8.90 0.00 0.00 0.00 0.00% 3 0 0.00%
UPRO240426C00056000 4/22/2024 7:53 PM 56 4.95 0.00 0.00 0.00 0.00% 2 0 0.00%
UPRO240426C00057000 4/23/2024 7:51 PM 57 5.98 0.00 0.00 0.00 0.00% 13 0 0.00%
UPRO240426C00058000 4/23/2024 2:06 PM 58 4.20 0.00 0.00 0.00 0.00% 2 0 0.00%
UPRO240426C00059000 4/23/2024 3:01 PM 59 4.00 0.00 0.00 0.00 0.00% 2 0 0.00%
UPRO240426C00060000 4/23/2024 6:54 PM 60 3.19 0.00 0.00 0.00 0.00% 69 0 0.00%
UPRO240426C00060500 4/23/2024 2:01 PM 60.5 2.20 0.00 0.00 0.00 0.00% 11 0 0.00%
UPRO240426C00061000 4/23/2024 4:16 PM 61 2.37 0.00 0.00 0.00 0.00% 73 0 0.00%
UPRO240426C00061500 4/23/2024 4:11 PM 61.5 1.93 0.00 0.00 0.00 0.00% 23 0 0.00%
UPRO240426C00062000 4/23/2024 6:06 PM 62 1.78 0.00 0.00 0.00 0.00% 88 0 0.00%
UPRO240426C00062500 4/23/2024 6:49 PM 62.5 1.41 0.00 0.00 0.00 0.00% 53 0 0.00%
UPRO240426C00063000 4/23/2024 7:44 PM 63 1.10 0.00 0.00 0.00 0.00% 325 0 0.39%
UPRO240426C00063500 4/23/2024 7:59 PM 63.5 0.75 0.00 0.00 0.00 0.00% 102 0 3.13%
UPRO240426C00064000 4/23/2024 7:57 PM 64 0.55 0.00 0.00 0.00 0.00% 327 0 6.25%
UPRO240426C00064500 4/23/2024 7:29 PM 64.5 0.40 0.00 0.00 0.00 0.00% 28 0 6.25%
UPRO240426C00065000 4/23/2024 7:53 PM 65 0.30 0.00 0.00 0.00 0.00% 61 0 12.50%
UPRO240426C00065500 4/23/2024 7:02 PM 65.5 0.22 0.00 0.00 0.00 0.00% 16 0 12.50%
UPRO240426C00066000 4/23/2024 6:59 PM 66 0.17 0.00 0.00 0.00 0.00% 39 0 12.50%
UPRO240426C00066500 4/22/2024 1:49 PM 66.5 0.15 0.00 0.00 0.00 0.00% 31 0 12.50%
UPRO240426C00067000 4/23/2024 7:49 PM 67 0.07 0.00 0.00 0.00 0.00% 31 0 12.50%
UPRO240426C00067500 4/23/2024 5:28 PM 67.5 0.05 0.00 0.00 0.00 0.00% 101 0 25.00%
UPRO240426C00068000 4/23/2024 2:44 PM 68 0.04 0.00 0.00 0.00 0.00% 2 0 25.00%
UPRO240426C00068500 4/18/2024 4:13 PM 68.5 0.10 0.00 0.00 0.00 0.00% 21 0 25.00%
UPRO240426C00069000 4/19/2024 2:27 PM 69 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
UPRO240426C00069500 4/19/2024 1:43 PM 69.5 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
UPRO240426C00070000 4/22/2024 2:35 PM 70 0.07 0.00 0.00 0.00 0.00% 5 0 25.00%
UPRO240426C00070500 4/15/2024 2:59 PM 70.5 0.32 0.00 0.00 0.00 0.00% 8 0 25.00%
UPRO240426C00071000 4/23/2024 2:17 PM 71 0.03 0.00 0.00 0.00 0.00% 1 0 25.00%
UPRO240426C00071500 4/16/2024 1:38 PM 71.5 0.10 0.00 0.00 0.00 0.00% 15 0 25.00%
UPRO240426C00072000 4/15/2024 5:55 PM 72 0.10 0.00 0.00 0.00 0.00% 6 0 25.00%
UPRO240426C00073000 4/15/2024 6:30 PM 73 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
UPRO240426C00073500 4/10/2024 6:28 PM 73.5 0.23 0.00 0.00 0.00 0.00% 1 0 50.00%
UPRO240426C00074000 4/16/2024 1:46 PM 74 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
UPRO240426C00075000 4/15/2024 6:43 PM 75 0.27 0.00 0.00 0.00 0.00% 13 0 50.00%
UPRO240426C00080000 4/4/2024 5:47 PM 80 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%

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 0.00 0.00 0.00% 7 0 50.00%
UPRO240426P00050000 4/19/2024 4:14 PM 50 0.10 0.00 0.00 0.00 0.00% 6 0 50.00%
UPRO240426P00054000 4/22/2024 3:43 PM 54 0.11 0.00 0.00 0.00 0.00% 15 0 50.00%
UPRO240426P00055000 4/23/2024 4:37 PM 55 0.05 0.00 0.00 0.00 0.00% 6 0 25.00%
UPRO240426P00056000 4/23/2024 7:55 PM 56 0.05 0.00 0.00 0.00 0.00% 9 0 25.00%
UPRO240426P00057000 4/23/2024 6:15 PM 57 0.09 0.00 0.00 0.00 0.00% 49 0 25.00%
UPRO240426P00058000 4/23/2024 7:50 PM 58 0.10 0.00 0.00 0.00 0.00% 117 0 25.00%
UPRO240426P00059000 4/23/2024 7:15 PM 59 0.15 0.00 0.00 0.00 0.00% 129 0 25.00%
UPRO240426P00060000 4/23/2024 7:55 PM 60 0.28 0.00 0.00 0.00 0.00% 119 0 12.50%
UPRO240426P00060500 4/23/2024 6:51 PM 60.5 0.33 0.00 0.00 0.00 0.00% 65 0 12.50%
UPRO240426P00061000 4/23/2024 7:39 PM 61 0.43 0.00 0.00 0.00 0.00% 125 0 12.50%
UPRO240426P00061500 4/23/2024 6:51 PM 61.5 0.55 0.00 0.00 0.00 0.00% 40 0 6.25%
UPRO240426P00062000 4/23/2024 5:01 PM 62 0.83 0.00 0.00 0.00 0.00% 32 0 6.25%
UPRO240426P00062500 4/23/2024 7:58 PM 62.5 1.00 0.00 0.00 0.00 0.00% 46 0 3.13%
UPRO240426P00063000 4/23/2024 7:01 PM 63 1.20 0.00 0.00 0.00 0.00% 42 0 0.00%
UPRO240426P00063500 4/23/2024 3:05 PM 63.5 1.75 0.00 0.00 0.00 0.00% 7 0 0.00%
UPRO240426P00064000 4/23/2024 7:32 PM 64 1.70 0.00 0.00 0.00 0.00% 14 0 0.00%
UPRO240426P00064500 4/23/2024 2:13 PM 64.5 2.70 0.00 0.00 0.00 0.00% 30 0 0.00%
UPRO240426P00065000 4/23/2024 6:30 PM 65 2.45 0.00 0.00 0.00 0.00% 43 0 0.00%
UPRO240426P00065500 4/23/2024 4:24 PM 65.5 2.90 0.00 0.00 0.00 0.00% 1 0 0.00%
UPRO240426P00066000 4/23/2024 5:52 PM 66 3.10 0.00 0.00 0.00 0.00% 3 0 0.00%
UPRO240426P00066500 4/18/2024 3:55 PM 66.5 4.88 0.00 0.00 0.00 0.00% 2 0 0.00%
UPRO240426P00067000 4/23/2024 4:33 PM 67 4.22 0.00 0.00 0.00 0.00% 1 0 0.00%
UPRO240426P00067500 4/18/2024 5:13 PM 67.5 7.05 0.00 0.00 0.00 0.00% 2 0 0.00%
UPRO240426P00068000 4/23/2024 1:55 PM 68 6.05 0.00 0.00 0.00 0.00% 1 0 0.00%
UPRO240426P00068500 4/11/2024 6:08 PM 68.5 2.05 0.00 0.00 0.00 0.00% 9 0 0.00%
UPRO240426P00069000 4/15/2024 1:37 PM 69 3.27 0.00 0.00 0.00 0.00% 20 0 0.00%
UPRO240426P00069500 4/17/2024 5:29 PM 69.5 8.00 0.00 0.00 0.00 0.00% 3 0 0.00%
UPRO240426P00070000 4/22/2024 3:59 PM 70 10.25 0.00 0.00 0.00 0.00% 1 0 0.00%
UPRO240426P00070500 4/5/2024 4:59 PM 70.5 3.10 0.00 0.00 0.00 0.00% 3 0 0.00%
UPRO240426P00071000 4/19/2024 7:30 PM 71 11.80 0.00 0.00 0.00 0.00% 1 0 0.00%
UPRO240426P00071500 4/4/2024 5:41 PM 71.5 2.90 0.00 0.00 0.00 0.00% 5 0 0.00%
UPRO240426P00072000 4/2/2024 2:23 PM 72 4.73 0.00 0.00 0.00 0.00% - 0 0.00%
UPRO240426P00073000 4/4/2024 6:06 PM 73 4.30 0.00 0.00 0.00 0.00% 8 0 0.00%
UPRO240426P00073500 4/4/2024 5:55 PM 73.5 4.30 0.00 0.00 0.00 0.00% 1 0 0.00%
UPRO240426P00074000 4/2/2024 1:36 PM 74 6.00 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers