U.S. markets closed

ProShares Ultra Nasdaq Biotechnology (BIB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
84.70-1.84 (-2.13%)
At close: 4:00PM EDT

84.70 0.00 (0.00%)
After hours: 5:00PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIB210521C000350002021-03-03 11:37AM EDT35.0053.3547.5052.400.00-10154.69%
BIB210521C000400002021-04-13 3:14PM EDT40.0041.1442.5047.300.00-190128.52%
BIB210521C000450002021-04-13 3:14PM EDT45.0036.1237.5042.300.00-1917110.16%
BIB210521C000500002020-11-16 2:21PM EDT50.0027.0433.5037.500.00-26123.97%
BIB210521C000550002021-04-05 11:58AM EDT55.0029.3028.1031.500.00-1970.51%
BIB210521C000600002021-01-11 11:28AM EDT60.0034.5046.9051.500.00-19450.68%
BIB210521C000610002020-11-30 10:30AM EDT61.0021.3029.2029.600.00--4172.92%
BIB210521C000650002021-04-13 2:53PM EDT65.0016.5018.7021.900.00-21466.41%
BIB210521C000660002021-02-08 10:40AM EDT66.0043.0021.1023.500.00-11117.80%
BIB210521C000670002020-12-29 1:35PM EDT67.0023.1530.7034.500.00-13260.35%
BIB210521C000680002020-12-17 3:12PM EDT68.0025.3131.9032.700.00-24262.40%
BIB210521C000690002021-03-30 11:09AM EDT69.0013.8715.0018.000.00-2759.23%
BIB210521C000700002021-04-01 12:04PM EDT70.0017.0014.6016.900.00-73461.21%
BIB210521C000710002021-04-09 3:17PM EDT71.0011.7013.3016.500.00-11060.69%
BIB210521C000720002020-10-05 11:51AM EDT72.0013.2212.1013.100.00--241.07%
BIB210521C000750002021-04-13 11:52AM EDT75.008.0810.6011.800.00-1652.00%
BIB210521C000760002021-03-03 3:08PM EDT76.0014.4010.9011.900.00-1064.28%
BIB210521C000780002021-04-12 12:21PM EDT78.008.418.3010.30+2.76+48.85%1455.13%
BIB210521C000790002021-04-12 12:21PM EDT79.005.107.509.700.00-2254.54%
BIB210521C000800002021-04-15 10:31AM EDT80.009.157.108.600.00-12153.15%
BIB210521C000810002021-04-13 10:23AM EDT81.005.005.708.500.00-1451.51%
BIB210521C000820002021-04-12 10:52AM EDT82.003.395.306.500.00-11151.20%
BIB210521C000830002021-04-09 3:17PM EDT83.004.104.807.700.00-1254.15%
BIB210521C000840002021-04-08 2:13PM EDT84.005.304.805.300.00-52049.63%
BIB210521C000850002021-04-19 2:15PM EDT85.004.704.104.80-1.16-19.80%6849.41%
BIB210521C000860002021-04-19 2:19PM EDT86.004.503.804.30-0.30-6.25%12748.88%
BIB210521C000900002021-04-19 3:27PM EDT90.002.502.252.70-0.40-13.79%207647.55%
BIB210521C000950002021-04-19 2:54PM EDT95.000.901.051.50-0.80-47.06%135947.85%
BIB210521C001000002021-04-19 2:54PM EDT100.000.250.400.85-0.30-54.55%113749.22%
BIB210521C001050002021-04-14 2:45PM EDT105.000.330.000.750.00-22556.69%
BIB210521C001100002021-03-29 10:49AM EDT110.000.400.000.200.00-12549.02%
BIB210521C001150002021-02-10 11:45AM EDT115.008.700.951.450.00-2082.32%
BIB210521C001200002021-03-18 3:10PM EDT120.000.520.000.600.00-301766.31%
BIB210521C001250002021-03-05 12:59PM EDT125.000.700.000.300.00-22664.45%
BIB210521C001300002021-02-19 4:55PM EDT130.000.250.000.500.00-32875.68%
BIB210521C001350002021-03-11 2:39PM EDT135.000.300.000.200.00-1970.70%
BIB210521C001400002021-02-23 10:30AM EDT140.004.850.001.250.00-22101.17%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIB210521P000350002021-03-08 3:00PM EDT35.000.330.100.000.00--5123.44%
BIB210521P000450002021-03-04 2:47PM EDT45.000.650.000.650.00-11119.92%
BIB210521P000500002021-01-07 11:15AM EDT50.001.000.005.000.00-33171.34%
BIB210521P000550002021-02-23 4:53PM EDT55.002.250.451.750.00-22114.40%
BIB210521P000590002020-12-04 4:01PM EDT59.003.002.453.300.00-11136.74%
BIB210521P000600002021-04-15 12:52PM EDT60.000.200.000.450.00-51966.50%
BIB210521P000610002020-10-09 1:35PM EDT61.006.355.706.800.00-20181.08%
BIB210521P000620002020-12-23 4:13PM EDT62.002.641.151.400.00-1193.02%
BIB210521P000630002021-04-06 2:16PM EDT63.000.450.000.550.00--160.84%
BIB210521P000640002021-04-19 12:10AM EDT64.000.310.000.550.00--158.11%
BIB210521P000650002021-04-19 12:34PM EDT65.000.330.050.70-0.37-52.86%2159.33%
BIB210521P000660002021-04-13 11:57AM EDT66.000.800.150.650.00-4457.42%
BIB210521P000670002020-10-14 10:34AM EDT67.007.556.907.400.00-10161.77%
BIB210521P000680002021-01-04 11:33AM EDT68.004.991.601.950.00-1781.10%
BIB210521P000690002021-03-23 2:52PM EDT69.002.100.000.000.00-1012.50%
BIB210521P000700002021-04-19 3:16PM EDT70.000.700.400.90-1.10-61.11%452552.83%
BIB210521P000710002021-04-19 12:34PM EDT71.000.932.054.30-4.58-83.12%2190.60%
BIB210521P000720002021-04-12 12:15PM EDT72.001.250.851.100.00-4553.42%
BIB210521P000730002021-04-01 3:30PM EDT73.002.110.801.550.00-2353.71%
BIB210521P000740002021-04-13 11:40AM EDT74.002.351.151.500.00-1252.81%
BIB210521P000750002021-04-19 2:45PM EDT75.001.401.251.70+0.21+17.65%906051.66%
BIB210521P000770002021-01-12 10:56AM EDT77.005.400.000.000.00-116.25%
BIB210521P000780002021-03-25 10:01AM EDT78.006.801.952.650.00-1351.54%
BIB210521P000790002021-04-12 11:51AM EDT79.003.171.952.850.00-1353.98%
BIB210521P000800002021-04-19 3:34PM EDT80.002.902.203.30+0.44+17.89%356154.81%
BIB210521P000810002021-04-13 3:41PM EDT81.004.552.603.600.00-2553.64%
BIB210521P000820002021-04-14 1:58PM EDT82.003.702.553.200.00-101244.92%
BIB210521P000830002021-04-05 1:39PM EDT83.004.803.804.400.00-1252.61%
BIB210521P000840002021-04-19 2:56PM EDT84.004.204.104.80-2.55-37.78%7551.66%
BIB210521P000850002021-04-16 3:06PM EDT85.004.094.805.300.00-11451.42%
BIB210521P000860002021-03-24 10:40AM EDT86.008.205.305.800.00-1250.88%
BIB210521P000900002021-04-08 12:29PM EDT90.007.007.308.200.00-1949.68%
BIB210521P000950002021-03-30 9:45AM EDT95.0016.2011.2012.100.00-1551.71%
BIB210521P001000002021-04-16 3:14PM EDT100.0013.8714.4016.900.00-11460.91%
BIB210521P001050002021-04-19 12:10AM EDT105.0018.7019.0022.000.00--172.85%
BIB210521P001100002021-03-03 1:06PM EDT110.0024.9024.0026.800.00-1079.18%
BIB210521P001200002021-04-19 12:10AM EDT120.0033.5533.5037.100.00--6100.98%