DXD - ProShares UltraShort Dow30

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DXD200417C000170002020-03-20 5:54PM EDT17.0021.709.1013.400.00---164.26%
DXD200417C000180002020-03-27 4:11AM EDT18.006.600.000.000.00-3600.00%
DXD200417C000190002020-02-25 4:57PM EDT19.005.407.5010.700.00-162116.21%
DXD200417C000200002020-03-30 2:41PM EDT20.008.607.409.00-3.20-27.12%15270115.04%
DXD200417C000210002020-03-26 10:37AM EDT21.008.204.508.500.00-2351190.23%
DXD200417C000220002020-03-27 10:32AM EDT22.008.004.109.000.00-1233115.43%
DXD200417C000230002020-03-20 3:19PM EDT23.0012.103.306.700.00-212457.03%
DXD200417C000240002020-03-27 11:04AM EDT24.006.822.506.000.00-14467.77%
DXD200417C000250002020-03-30 3:54PM EDT25.004.704.104.80-1.09-18.83%36218115.14%
DXD200417C000260002020-03-26 3:53PM EDT26.004.603.604.600.00-1135125.10%
DXD200417C000270002020-03-30 11:29AM EDT27.004.103.204.30-0.60-12.77%1159131.84%
DXD200417C000280002020-03-30 3:46PM EDT28.003.303.103.60-1.20-26.67%143832134.18%
DXD200417C000290002020-03-30 3:46PM EDT29.003.002.353.20-1.80-37.50%54226127.73%
DXD200417C000300002020-03-30 3:54PM EDT30.002.802.752.95-1.53-35.33%156516145.22%
DXD200417C000310002020-03-30 3:58PM EDT31.002.622.502.80-0.58-18.13%4389150.49%
DXD200417C000320002020-03-30 2:44PM EDT32.002.500.753.00-1.21-32.61%23224131.10%
DXD200417C000330002020-03-30 2:58PM EDT33.002.251.702.45-1.25-35.71%6162150.24%
DXD200417C000340002020-03-30 3:56PM EDT34.001.901.302.20-1.20-38.71%6399146.58%
DXD200417C000350002020-03-30 3:59PM EDT35.001.901.852.10-1.10-36.67%922,313165.72%
DXD200417C000360002020-03-30 3:50PM EDT36.001.700.001.90-0.05-2.86%13999126.95%
DXD200417C000370002020-03-30 3:52PM EDT37.001.501.101.75-0.89-37.24%6159158.20%
DXD200417C000380002020-03-30 10:26AM EDT38.002.000.901.65-0.20-9.09%18500158.59%
DXD200417C000390002020-03-30 3:51PM EDT39.001.451.051.50-0.85-36.96%1137165.92%
DXD200417C000400002020-03-30 3:55PM EDT40.001.331.251.35-1.02-43.40%3247,057174.12%
DXD200417C000410002020-03-26 3:58PM EDT41.001.400.701.500.00-10101170.21%
DXD200417C000420002020-03-25 11:50AM EDT42.001.550.001.550.00-155157.62%
DXD200417C000430002020-03-30 3:10PM EDT43.001.000.051.20-0.87-46.52%607879153.42%
DXD200417C000450002020-03-30 2:41PM EDT45.001.050.951.05-0.65-38.24%14628188.09%
DXD200417C000500002020-03-30 1:54PM EDT50.000.800.650.90-0.67-45.58%4273198.44%
DXD200417C000550002020-03-30 3:09PM EDT55.000.500.000.70-0.60-54.55%861182.81%
DXD200417C000600002020-03-30 10:24AM EDT60.000.800.000.65-0.13-13.98%516196.68%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DXD200417P000150002020-03-23 3:44PM EDT15.000.180.001.450.00-20242.38%
DXD200417P000170002020-03-27 4:26AM EDT17.000.080.000.000.00-1050.00%
DXD200417P000190002020-03-30 3:21PM EDT19.000.100.000.30-0.10-50.00%512108.98%
DXD200417P000200002020-03-25 3:24PM EDT20.000.450.000.400.00-1638103.52%
DXD200417P000210002020-03-26 11:22AM EDT21.000.550.000.500.00-514996.88%
DXD200417P000220002020-03-30 9:34AM EDT22.000.700.450.70+0.04+6.06%184110.35%
DXD200417P000230002020-03-30 2:47PM EDT23.000.750.701.05-0.25-25.00%1597114.26%
DXD200417P000240002020-03-25 12:47PM EDT24.001.200.801.450.00-729111.72%
DXD200417P000250002020-03-30 12:45PM EDT25.000.700.051.75-1.05-60.00%15184.47%
DXD200417P000260002020-03-30 3:50PM EDT26.002.100.004.90-0.17-7.49%2140135.64%
DXD200417P000270002020-03-30 3:58PM EDT27.002.801.903.00+0.05+1.82%57115.53%
DXD200417P000280002020-03-30 3:21PM EDT28.003.301.953.70-0.40-10.81%1564109.38%
DXD200417P000290002020-03-30 2:25PM EDT29.003.501.956.30-0.60-14.63%526137.60%
DXD200417P000300002020-03-30 2:13PM EDT30.004.222.405.40-0.78-15.60%128103.61%
DXD200417P000310002020-03-26 2:08PM EDT31.005.003.206.200.00-16108.20%
DXD200417P000320002020-03-30 2:18PM EDT32.005.874.007.80-0.23-3.77%191128.03%
DXD200417P000330002020-03-30 2:24PM EDT33.006.814.808.40+0.52+8.27%316125.93%
DXD200417P000340002020-03-30 3:56PM EDT34.008.005.508.60+1.49+22.89%18110.25%
DXD200417P000350002020-03-26 12:27PM EDT35.008.706.309.700.00-3153116.31%
DXD200417P000360002020-03-25 3:58PM EDT36.008.007.1010.600.00-119116.31%
DXD200417P000370002020-03-24 3:08PM EDT37.006.208.0011.600.00-2831120.80%
DXD200417P000380002020-03-25 2:03PM EDT38.0010.359.0012.600.00-118127.73%
DXD200417P000390002020-03-20 5:54PM EDT39.008.8910.0014.000.00--1146.09%
DXD200417P000400002020-03-30 11:08AM EDT40.0012.9010.7014.30+5.90+84.29%616120.02%
DXD200417P000410002020-03-27 4:41AM EDT41.0014.3015.0017.000.00-30253.81%
DXD200417P000430002020-03-23 2:20PM EDT43.008.3513.5017.800.00-22148.05%