U.S. markets closed

ProShares Ultra Nasdaq Biotechnology (BIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.11+3.27 (+4.15%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIB210521C000350002021-03-03 11:37AM EDT35.0053.3547.5052.400.00-10613.48%
BIB210521C000400002021-04-13 3:14PM EDT40.0041.1437.1040.600.00-1900.00%
BIB210521C000450002021-04-13 3:14PM EDT45.0036.1232.3034.900.00-19170.00%
BIB210521C000500002020-11-16 2:21PM EDT50.0027.0433.5037.500.00-26426.27%
BIB210521C000550002021-04-05 11:58AM EDT55.0029.3025.1028.200.00-19250.68%
BIB210521C000600002021-04-20 3:52PM EDT60.0024.9321.9022.900.00-18150.00%
BIB210521C000610002020-11-30 10:30AM EDT61.0021.3029.2029.600.00--4468.65%
BIB210521C000650002021-05-03 1:34PM EDT65.0013.5716.8017.700.00-113101.95%
BIB210521C000660002021-02-08 10:40AM EDT66.0043.0021.1023.500.00-11337.79%
BIB210521C000670002020-12-29 1:35PM EDT67.0023.1530.7034.500.00-13658.50%
BIB210521C000680002020-12-17 3:12PM EDT68.0025.3131.9032.700.00-24662.16%
BIB210521C000690002021-04-22 11:35AM EDT69.0020.4512.6013.900.00-2779.69%
BIB210521C000700002021-04-26 1:03PM EDT70.0022.0011.5012.900.00-13368.36%
BIB210521C000710002021-04-21 1:25PM EDT71.0015.0010.8011.800.00-11073.44%
BIB210521C000720002020-10-05 11:51AM EDT72.0013.2212.1013.100.00--2160.25%
BIB210521C000750002021-05-14 1:31PM EDT75.007.607.307.70+1.80+31.03%22761.72%
BIB210521C000760002021-03-03 3:08PM EDT76.0014.4010.9011.900.00-10197.85%
BIB210521C000770002021-05-14 11:05AM EDT77.005.105.405.90-6.90-57.50%2054.59%
BIB210521C000780002021-05-11 9:34AM EDT78.004.204.705.100.00-221055.66%
BIB210521C000790002021-05-07 9:53AM EDT79.005.703.804.500.00-2154.93%
BIB210521C000800002021-05-14 1:31PM EDT80.003.403.103.70+0.98+40.50%223552.73%
BIB210521C000810002021-05-06 10:59AM EDT81.001.952.552.950.00-4751.51%
BIB210521C000820002021-05-13 10:25AM EDT82.001.071.802.500.00-51458.25%
BIB210521C000830002021-05-11 12:56PM EDT83.001.301.451.85+0.30+30.00%1453.71%
BIB210521C000840002021-05-14 1:17PM EDT84.001.181.101.35+0.58+96.67%12750.98%
BIB210521C000850002021-05-14 11:04AM EDT85.000.950.801.00+0.50+111.11%23450.15%
BIB210521C000860002021-05-13 2:12PM EDT86.000.360.550.700.00-65648.73%
BIB210521C000900002021-05-14 1:17PM EDT90.000.170.100.20+0.07+70.00%199350.68%
BIB210521C000950002021-05-14 1:24PM EDT95.000.200.050.75+0.14+233.33%19184.77%
BIB210521C001000002021-04-26 11:06AM EDT100.001.150.000.750.00-1147104.20%
BIB210521C001050002021-04-29 11:21AM EDT105.000.310.000.750.00-828123.05%
BIB210521C001100002021-05-03 1:21PM EDT110.000.030.000.750.00-124140.43%
BIB210521C001150002021-02-10 11:45AM EDT115.008.700.951.450.00-20204.88%
BIB210521C001200002021-03-18 3:10PM EDT120.000.520.000.600.00-3017164.65%
BIB210521C001250002021-03-05 12:59PM EDT125.000.700.000.300.00-226159.38%
BIB210521C001300002021-02-19 4:55PM EDT130.000.250.000.500.00-328185.74%
BIB210521C001350002021-03-11 2:39PM EDT135.000.300.000.200.00-19172.66%
BIB210521C001400002021-02-23 10:30AM EDT140.004.850.001.250.00-22246.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIB210521P000350002021-03-08 3:00PM EDT35.000.330.100.000.00--5276.56%
BIB210521P000450002021-03-04 2:47PM EDT45.000.650.000.650.00-11266.80%
BIB210521P000500002021-01-07 11:15AM EDT50.001.000.005.000.00-33381.84%
BIB210521P000550002021-02-23 4:53PM EDT55.002.250.451.750.00-22251.27%
BIB210521P000590002020-12-04 4:01PM EDT59.003.002.453.300.00-11300.49%
BIB210521P000600002021-04-15 12:52PM EDT60.000.200.000.750.00-519158.40%
BIB210521P000610002020-10-09 1:35PM EDT61.006.355.706.800.00-20401.07%
BIB210521P000620002020-12-23 4:13PM EDT62.002.641.151.400.00-11200.78%
BIB210521P000630002021-04-06 2:16PM EDT63.000.450.000.000.00--150.00%
BIB210521P000640002021-04-19 12:10AM EDT64.000.310.000.750.00--1131.45%
BIB210521P000650002021-05-04 9:30AM EDT65.000.050.000.750.00-1012124.90%
BIB210521P000660002021-04-13 11:57AM EDT66.000.800.000.300.00-4497.66%
BIB210521P000670002021-05-13 1:08PM EDT67.000.256.907.400.00-10354.79%
BIB210521P000680002021-01-04 11:33AM EDT68.004.991.601.950.00-17171.48%
BIB210521P000690002021-04-26 12:59PM EDT69.000.350.000.300.00-1480.86%
BIB210521P000700002021-05-10 9:30AM EDT70.001.130.050.150.00-16869.73%
BIB210521P000710002021-04-19 12:34PM EDT71.000.930.050.250.00-2369.82%
BIB210521P000720002021-04-14 3:09PM EDT72.001.250.000.000.00-4525.00%
BIB210521P000730002021-05-10 3:54PM EDT73.000.800.100.200.00-2658.89%
BIB210521P000740002021-05-13 9:54AM EDT74.000.950.150.250.00-2657.13%
BIB210521P000750002021-05-13 10:24AM EDT75.001.550.200.350.00-316255.86%
BIB210521P000760002021-05-12 2:48PM EDT76.001.250.300.450.00-111154.59%
BIB210521P000770002021-05-07 9:38AM EDT77.001.190.450.600.00-1354.00%
BIB210521P000780002021-05-10 2:10PM EDT78.001.900.550.800.00-1951.95%
BIB210521P000790002021-05-12 1:20PM EDT79.000.900.851.00-1.08-54.55%116451.66%
BIB210521P000800002021-05-14 12:46PM EDT80.001.151.101.35-1.85-61.67%214651.03%
BIB210521P000810002021-05-12 12:12PM EDT81.003.161.401.650.00-102251.81%
BIB210521P000820002021-05-12 10:03AM EDT82.004.401.802.050.00-12650.15%
BIB210521P000830002021-05-07 12:05PM EDT83.003.102.302.600.00-22350.34%
BIB210521P000840002021-05-07 11:42AM EDT84.003.502.803.200.00-145249.95%
BIB210521P000850002021-05-10 11:26AM EDT85.004.903.304.00-0.86-14.93%14853.08%
BIB210521P000860002021-05-03 3:45PM EDT86.002.354.204.600.00-202649.07%
BIB210521P000900002021-05-07 9:45AM EDT90.0011.396.808.400.00-4765.82%
BIB210521P000950002021-05-10 10:26AM EDT95.0014.5611.9013.600.00-1199.56%
BIB210521P001000002021-05-03 9:55AM EDT100.0011.1616.6019.400.00-31181.64%
BIB210521P001050002021-05-07 9:30AM EDT105.0022.1521.7024.300.00-1297.85%
BIB210521P001100002021-03-03 1:06PM EDT110.0024.9024.0026.800.00-100.00%
BIB210521P001200002021-05-07 9:50AM EDT120.0036.7036.3039.300.00-36232.23%