SDS - ProShares UltraShort S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDS200228C000200002020-02-24 12:12AM EST20.002.434.404.850.00--5128.91%
SDS200228C000210002020-02-19 2:07PM EST21.001.463.503.750.00--572.66%
SDS200228C000215002020-02-21 2:26PM EST21.501.742.543.350.00-5593.36%
SDS200228C000220002020-02-24 2:46PM EST22.002.602.492.78+1.40+116.67%224465.63%
SDS200228C000225002020-02-24 3:53PM EST22.502.121.982.27+1.27+149.41%52321052.73%
SDS200228C000230002020-02-24 3:09PM EST23.001.401.551.79+0.97+225.58%12677247.66%
SDS200228C000235002020-02-24 3:51PM EST23.501.231.241.33+0.98+392.00%2611,15343.36%
SDS200228C000240002020-02-24 3:51PM EST24.000.890.880.98+0.74+493.33%30834247.27%
SDS200228C000245002020-02-24 3:58PM EST24.500.690.610.73+0.60+666.67%512052.93%
SDS200228C000250002020-02-24 3:57PM EST25.000.510.500.53+0.44+628.57%1,20826455.27%
SDS200228C000255002020-02-24 3:18PM EST25.500.280.380.40+0.25+833.33%13317060.55%
SDS200228C000260002020-02-24 3:15PM EST26.000.200.270.32+0.17+566.67%633064.84%
SDS200228C000265002020-02-24 3:57PM EST26.500.200.200.25-0.25-55.56%98569.14%
SDS200228C000270002020-02-24 3:47PM EST27.000.150.120.19+0.13+650.00%232670.31%
SDS200228C000275002020-02-07 3:52PM EST27.500.080.000.810.00-46112.11%
SDS200228C000280002020-02-05 3:01PM EST28.000.050.050.970.00--0134.77%
SDS200228C000285002020-02-24 1:10PM EST28.500.090.030.11+0.04+80.00%44079.69%
SDS200228C000290002020-01-27 2:53PM EST29.000.190.001.670.00--0191.02%
SDS200228C000295002020-01-22 7:08PM EST29.500.060.000.290.00--0111.72%
SDS200228C000300002020-02-24 9:30AM EST30.000.300.000.09+0.11+57.89%6092.97%
SDS200228C000310002020-01-13 9:30AM EST31.000.140.000.070.00--2100.78%
SDS200228C000320002020-01-30 10:20AM EST32.000.130.000.870.00--1198.05%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDS200228P000210002020-02-11 10:13AM EST21.000.060.001.660.00--33208.20%
SDS200228P000215002020-02-20 11:47AM EST21.500.020.000.180.00-1086.72%
SDS200228P000220002020-02-21 3:41PM EST22.000.020.000.010.00-50048.44%
SDS200228P000225002020-02-24 9:30AM EST22.500.060.000.02-0.02-25.00%1057946.09%
SDS200228P000230002020-02-24 3:26PM EST23.000.040.020.04-0.25-86.21%26541142.97%
SDS200228P000235002020-02-24 3:53PM EST23.500.110.090.13-0.47-81.03%36047.46%
SDS200228P000240002020-02-24 2:54PM EST24.000.330.250.34-0.66-66.67%665051.76%
SDS200228P000245002020-02-24 3:52PM EST24.500.520.470.59-0.91-63.64%241455.57%
SDS200228P000250002020-02-24 3:49PM EST25.000.930.800.92-0.95-50.53%112061.72%
SDS200228P000260002020-01-30 10:56AM EST26.001.940.772.250.00--058.98%
SDS200228P000265002020-02-13 2:30PM EST26.503.911.252.270.00-1198.83%