Advertisement
Advertisement
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS220701C00034000 | 2022-06-13 3:13PM EDT | 34.00 | 17.60 | 13.00 | 13.60 | 0.00 | - | 1 | 4 | 144.14% |
| SDS220701C00038000 | 2022-06-10 3:46PM EDT | 38.00 | 9.94 | 9.00 | 9.70 | 0.00 | - | - | 0 | 108.98% |
| SDS220701C00040500 | 2022-05-31 12:36PM EDT | 40.50 | 3.60 | 6.40 | 7.20 | 0.00 | - | 79 | 1 | 77.73% |
| SDS220701C00041500 | 2022-06-15 1:09PM EDT | 41.50 | 9.98 | 4.60 | 7.70 | 0.00 | - | 3 | 0 | 95.31% |
| SDS220701C00042000 | 2022-06-14 11:19AM EDT | 42.00 | 10.23 | 5.00 | 5.70 | 0.00 | - | 3 | 9 | 67.68% |
| SDS220701C00043000 | 2022-06-17 9:43AM EDT | 43.00 | 5.15 | 4.10 | 4.60 | -5.35 | -50.95% | 8 | 24 | 57.42% |
| SDS220701C00043500 | 2022-06-10 10:42AM EDT | 43.50 | 4.90 | 3.50 | 4.20 | 0.00 | - | 1 | 1 | 52.15% |
| SDS220701C00044000 | 2022-06-15 1:09PM EDT | 44.00 | 7.65 | 3.20 | 3.60 | 0.00 | - | 3 | 12 | 50.20% |
| SDS220701C00044500 | 2022-06-06 11:54AM EDT | 44.50 | 1.61 | 2.15 | 3.30 | 0.00 | - | 2 | 3 | 65.82% |
| SDS220701C00045000 | 2022-06-21 1:32PM EDT | 45.00 | 6.10 | 2.50 | 2.80 | 0.00 | - | 20 | 29 | 51.95% |
| SDS220701C00045500 | 2022-06-24 3:32PM EDT | 45.50 | 2.57 | 2.15 | 2.55 | -5.83 | -69.40% | 2 | 2 | 54.15% |
| SDS220701C00046000 | 2022-06-16 2:52PM EDT | 46.00 | 8.84 | 1.85 | 2.10 | 0.00 | - | 4 | 30 | 51.86% |
| SDS220701C00046500 | 2022-06-24 3:42PM EDT | 46.50 | 1.90 | 1.55 | 1.80 | -1.20 | -38.71% | 4 | 2 | 51.66% |
| SDS220701C00047000 | 2022-06-24 3:51PM EDT | 47.00 | 1.50 | 1.30 | 1.60 | -3.02 | -66.81% | 13 | 67 | 53.22% |
| SDS220701C00047500 | 2022-06-24 3:52PM EDT | 47.50 | 1.30 | 1.10 | 1.35 | -3.10 | -70.45% | 33 | 3 | 53.66% |
| SDS220701C00048000 | 2022-06-24 3:59PM EDT | 48.00 | 1.05 | 0.90 | 1.05 | -2.65 | -71.62% | 125 | 40 | 52.00% |
| SDS220701C00048500 | 2022-06-24 3:54PM EDT | 48.50 | 0.90 | 0.75 | 0.95 | -1.85 | -67.27% | 33 | 58 | 54.20% |
| SDS220701C00049000 | 2022-06-24 3:51PM EDT | 49.00 | 0.70 | 0.60 | 0.80 | -2.30 | -76.67% | 71 | 1 | 54.49% |
| SDS220701C00049500 | 2022-06-24 3:59PM EDT | 49.50 | 0.60 | 0.45 | 0.60 | -2.97 | -83.19% | 12 | 2 | 52.54% |
| SDS220701C00050000 | 2022-06-24 3:59PM EDT | 50.00 | 0.50 | 0.45 | 0.50 | -1.20 | -70.59% | 57 | 235 | 55.57% |
| SDS220701C00050500 | 2022-06-24 3:59PM EDT | 50.50 | 0.38 | 0.30 | 0.50 | -1.17 | -75.48% | 27 | 17 | 56.74% |
| SDS220701C00051000 | 2022-06-24 3:51PM EDT | 51.00 | 0.35 | 0.20 | 0.35 | -1.06 | -75.18% | 55 | 78 | 54.00% |
| SDS220701C00051500 | 2022-06-24 3:47PM EDT | 51.50 | 0.28 | 0.15 | 0.35 | -1.33 | -82.61% | 19 | 41 | 56.64% |
| SDS220701C00052000 | 2022-06-24 3:58PM EDT | 52.00 | 0.19 | 0.15 | 0.30 | -0.86 | -81.90% | 17 | 37 | 58.98% |
| SDS220701C00052500 | 2022-06-24 10:05AM EDT | 52.50 | 0.35 | 0.15 | 0.25 | -0.45 | -56.25% | 1 | 30 | 60.94% |
| SDS220701C00053000 | 2022-06-24 3:30PM EDT | 53.00 | 0.15 | 0.10 | 0.20 | -0.65 | -81.25% | 19 | 111 | 60.16% |
| SDS220701C00054000 | 2022-06-24 3:59PM EDT | 54.00 | 0.08 | 0.00 | 0.15 | -0.47 | -85.45% | 104 | 48 | 58.01% |
| SDS220701C00055000 | 2022-06-24 3:59PM EDT | 55.00 | 0.08 | 0.00 | 0.10 | -0.28 | -77.78% | 7 | 141 | 59.77% |
| SDS220701C00056000 | 2022-06-24 3:53PM EDT | 56.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 12 | 16 | 65.23% |
| SDS220701C00057000 | 2022-06-22 2:34PM EDT | 57.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 79.88% |
| SDS220701C00058000 | 2022-06-24 9:59AM EDT | 58.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 9 | 26 | 92.77% |
| SDS220701C00059000 | 2022-06-24 1:34PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | -0.99 | -95.19% | 50 | 6 | 81.25% |
| SDS220701C00060000 | 2022-06-23 3:34PM EDT | 60.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 19 | 85.94% |
| SDS220701C00065000 | 2022-06-24 12:33PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 34 | 99.22% |
| SDS220701C00070000 | 2022-06-23 2:59PM EDT | 70.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 198.24% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS220701P00037000 | 2022-06-08 1:18PM EDT | 37.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 109.77% |
| SDS220701P00038000 | 2022-06-02 3:30PM EDT | 38.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 2 | 129.59% |
| SDS220701P00040000 | 2022-06-24 11:10AM EDT | 40.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 5 | 6 | 88.67% |
| SDS220701P00041000 | 2022-06-13 11:56AM EDT | 41.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 30 | 117.38% |
| SDS220701P00041500 | 2022-06-03 3:59PM EDT | 41.50 | 1.17 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 97.27% |
| SDS220701P00042000 | 2022-06-13 10:03AM EDT | 42.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 120.51% |
| SDS220701P00042500 | 2022-06-21 11:07AM EDT | 42.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 64.94% |
| SDS220701P00043000 | 2022-06-13 12:27PM EDT | 43.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 77.44% |
| SDS220701P00043500 | 2022-06-24 2:57PM EDT | 43.50 | 0.05 | 0.05 | 0.20 | -1.75 | -97.22% | 2 | 6 | 50.59% |
| SDS220701P00044000 | 2022-06-24 2:34PM EDT | 44.00 | 0.11 | 0.10 | 0.30 | -0.14 | -56.00% | 2 | 5 | 52.15% |
| SDS220701P00044500 | 2022-06-24 3:59PM EDT | 44.50 | 0.25 | 0.25 | 0.40 | -1.75 | -87.50% | 1 | 2 | 52.15% |
| SDS220701P00045500 | 2022-06-24 3:58PM EDT | 45.50 | 0.50 | 0.45 | 0.65 | +0.20 | +66.67% | 8 | 11 | 51.07% |
| SDS220701P00046000 | 2022-06-24 3:51PM EDT | 46.00 | 0.60 | 0.65 | 0.85 | +0.45 | +300.00% | 4 | 5 | 52.10% |
| SDS220701P00047500 | 2022-06-24 3:41PM EDT | 47.50 | 1.26 | 1.35 | 1.60 | +0.84 | +200.00% | 14 | 23 | 53.86% |
| SDS220701P00048000 | 2022-06-24 3:25PM EDT | 48.00 | 1.50 | 1.65 | 1.90 | +1.00 | +200.00% | 51 | 15 | 54.20% |
| SDS220701P00049000 | 2022-06-24 10:10AM EDT | 49.00 | 2.19 | 2.20 | 2.60 | +1.24 | +130.53% | 32 | 16 | 55.76% |
| SDS220701P00049500 | 2022-06-24 2:55PM EDT | 49.50 | 2.47 | 2.60 | 2.95 | +1.58 | +177.53% | 2 | 15 | 55.18% |
| SDS220701P00050000 | 2022-06-24 3:38PM EDT | 50.00 | 2.84 | 3.00 | 3.40 | +1.85 | +186.87% | 4 | 89 | 58.30% |
| SDS220701P00051000 | 2022-06-24 3:52PM EDT | 51.00 | 3.83 | 3.90 | 4.20 | +1.83 | +91.50% | 14 | 9 | 57.42% |
| SDS220701P00052000 | 2022-06-24 10:10AM EDT | 52.00 | 4.38 | 4.70 | 5.20 | +1.78 | +68.46% | 10 | 20 | 66.31% |
| SDS220701P00052500 | 2022-05-16 10:11AM EDT | 52.50 | 8.00 | 3.40 | 3.80 | 0.00 | - | - | 1 | 0.00% |
| SDS220701P00053000 | 2022-06-22 11:05AM EDT | 53.00 | 3.00 | 5.60 | 6.10 | 0.00 | - | 6 | 3 | 67.19% |
| SDS220701P00054000 | 2022-06-22 3:19PM EDT | 54.00 | 3.95 | 6.60 | 7.10 | 0.00 | - | 10 | 163 | 74.80% |
| SDS220701P00055000 | 2022-06-24 12:20PM EDT | 55.00 | 7.22 | 7.40 | 8.10 | +3.05 | +73.14% | 1 | 4 | 81.84% |
| SDS220701P00057000 | 2022-06-17 9:58AM EDT | 57.00 | 5.20 | 9.50 | 10.00 | 0.00 | - | 11 | 11 | 84.18% |
| SDS220701P00059000 | 2022-06-17 12:18PM EDT | 59.00 | 6.00 | 11.50 | 12.00 | 0.00 | - | 11 | 11 | 95.70% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
