Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort S&P500 (SDS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.13-3.16 (-6.28%)
At close: 04:00PM EDT
47.29 +0.16 (+0.34%)
After hours: 07:57PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDS220701C000340002022-06-13 3:13PM EDT34.0017.6013.0013.600.00-14144.14%
SDS220701C000380002022-06-10 3:46PM EDT38.009.949.009.700.00--0108.98%
SDS220701C000405002022-05-31 12:36PM EDT40.503.606.407.200.00-79177.73%
SDS220701C000415002022-06-15 1:09PM EDT41.509.984.607.700.00-3095.31%
SDS220701C000420002022-06-14 11:19AM EDT42.0010.235.005.700.00-3967.68%
SDS220701C000430002022-06-17 9:43AM EDT43.005.154.104.60-5.35-50.95%82457.42%
SDS220701C000435002022-06-10 10:42AM EDT43.504.903.504.200.00-1152.15%
SDS220701C000440002022-06-15 1:09PM EDT44.007.653.203.600.00-31250.20%
SDS220701C000445002022-06-06 11:54AM EDT44.501.612.153.300.00-2365.82%
SDS220701C000450002022-06-21 1:32PM EDT45.006.102.502.800.00-202951.95%
SDS220701C000455002022-06-24 3:32PM EDT45.502.572.152.55-5.83-69.40%2254.15%
SDS220701C000460002022-06-16 2:52PM EDT46.008.841.852.100.00-43051.86%
SDS220701C000465002022-06-24 3:42PM EDT46.501.901.551.80-1.20-38.71%4251.66%
SDS220701C000470002022-06-24 3:51PM EDT47.001.501.301.60-3.02-66.81%136753.22%
SDS220701C000475002022-06-24 3:52PM EDT47.501.301.101.35-3.10-70.45%33353.66%
SDS220701C000480002022-06-24 3:59PM EDT48.001.050.901.05-2.65-71.62%1254052.00%
SDS220701C000485002022-06-24 3:54PM EDT48.500.900.750.95-1.85-67.27%335854.20%
SDS220701C000490002022-06-24 3:51PM EDT49.000.700.600.80-2.30-76.67%71154.49%
SDS220701C000495002022-06-24 3:59PM EDT49.500.600.450.60-2.97-83.19%12252.54%
SDS220701C000500002022-06-24 3:59PM EDT50.000.500.450.50-1.20-70.59%5723555.57%
SDS220701C000505002022-06-24 3:59PM EDT50.500.380.300.50-1.17-75.48%271756.74%
SDS220701C000510002022-06-24 3:51PM EDT51.000.350.200.35-1.06-75.18%557854.00%
SDS220701C000515002022-06-24 3:47PM EDT51.500.280.150.35-1.33-82.61%194156.64%
SDS220701C000520002022-06-24 3:58PM EDT52.000.190.150.30-0.86-81.90%173758.98%
SDS220701C000525002022-06-24 10:05AM EDT52.500.350.150.25-0.45-56.25%13060.94%
SDS220701C000530002022-06-24 3:30PM EDT53.000.150.100.20-0.65-81.25%1911160.16%
SDS220701C000540002022-06-24 3:59PM EDT54.000.080.000.15-0.47-85.45%1044858.01%
SDS220701C000550002022-06-24 3:59PM EDT55.000.080.000.10-0.28-77.78%714159.77%
SDS220701C000560002022-06-24 3:53PM EDT56.000.050.000.10-0.45-90.00%121665.23%
SDS220701C000570002022-06-22 2:34PM EDT57.000.270.000.200.00-11679.88%
SDS220701C000580002022-06-24 9:59AM EDT58.000.100.000.30-0.10-50.00%92692.77%
SDS220701C000590002022-06-24 1:34PM EDT59.000.050.000.10-0.99-95.19%50681.25%
SDS220701C000600002022-06-23 3:34PM EDT60.000.080.000.100.00-31985.94%
SDS220701C000650002022-06-24 12:33PM EDT65.000.050.000.05-0.05-50.00%33499.22%
SDS220701C000700002022-06-23 2:59PM EDT70.000.070.001.050.00-11198.24%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDS220701P000370002022-06-08 1:18PM EDT37.000.070.000.300.00-173109.77%
SDS220701P000380002022-06-02 3:30PM EDT38.000.300.000.850.00--2129.59%
SDS220701P000400002022-06-24 11:10AM EDT40.000.050.000.45-0.05-50.00%5688.67%
SDS220701P000410002022-06-13 11:56AM EDT41.000.200.001.550.00-130117.38%
SDS220701P000415002022-06-03 3:59PM EDT41.501.170.001.100.00-1197.27%
SDS220701P000420002022-06-13 10:03AM EDT42.000.300.002.150.00-23120.51%
SDS220701P000425002022-06-21 11:07AM EDT42.500.110.000.500.00-1264.94%
SDS220701P000430002022-06-13 12:27PM EDT43.000.250.001.050.00-1377.44%
SDS220701P000435002022-06-24 2:57PM EDT43.500.050.050.20-1.75-97.22%2650.59%
SDS220701P000440002022-06-24 2:34PM EDT44.000.110.100.30-0.14-56.00%2552.15%
SDS220701P000445002022-06-24 3:59PM EDT44.500.250.250.40-1.75-87.50%1252.15%
SDS220701P000455002022-06-24 3:58PM EDT45.500.500.450.65+0.20+66.67%81151.07%
SDS220701P000460002022-06-24 3:51PM EDT46.000.600.650.85+0.45+300.00%4552.10%
SDS220701P000475002022-06-24 3:41PM EDT47.501.261.351.60+0.84+200.00%142353.86%
SDS220701P000480002022-06-24 3:25PM EDT48.001.501.651.90+1.00+200.00%511554.20%
SDS220701P000490002022-06-24 10:10AM EDT49.002.192.202.60+1.24+130.53%321655.76%
SDS220701P000495002022-06-24 2:55PM EDT49.502.472.602.95+1.58+177.53%21555.18%
SDS220701P000500002022-06-24 3:38PM EDT50.002.843.003.40+1.85+186.87%48958.30%
SDS220701P000510002022-06-24 3:52PM EDT51.003.833.904.20+1.83+91.50%14957.42%
SDS220701P000520002022-06-24 10:10AM EDT52.004.384.705.20+1.78+68.46%102066.31%
SDS220701P000525002022-05-16 10:11AM EDT52.508.003.403.800.00--10.00%
SDS220701P000530002022-06-22 11:05AM EDT53.003.005.606.100.00-6367.19%
SDS220701P000540002022-06-22 3:19PM EDT54.003.956.607.100.00-1016374.80%
SDS220701P000550002022-06-24 12:20PM EDT55.007.227.408.10+3.05+73.14%1481.84%
SDS220701P000570002022-06-17 9:58AM EDT57.005.209.5010.000.00-111184.18%
SDS220701P000590002022-06-17 12:18PM EDT59.006.0011.5012.000.00-111195.70%
Advertisement
Advertisement