Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,149.75 +8.00 (+0.19%) Dow Futures
32,862.00 +70.00 (+0.21%) Nasdaq Futures
13,211.00 +27.75 (+0.21%) Russell 2000 Futures
1,945.40 +4.30 (+0.22%) Crude Oil
90.47 -0.29 (-0.32%) Gold
1,802.40 -2.80 (-0.16%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Strike:45.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS220812C00045000 | 2022-08-08 1:15PM EDT | 2022-08-12 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 19 | 91 | 53.52% |
| SDS220819C00045000 | 2022-08-08 3:32PM EDT | 2022-08-19 | 0.34 | 0.25 | 0.35 | -0.06 | -15.00% | 10 | 221 | 47.46% |
| SDS220826C00045000 | 2022-08-05 10:50AM EDT | 2022-08-26 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 32 | 47.85% |
| SDS220902C00045000 | 2022-08-02 9:30AM EDT | 2022-09-02 | 1.20 | 0.75 | 0.90 | 0.00 | - | - | 7 | 47.46% |
| SDS220916C00045000 | 2022-08-08 1:34PM EDT | 2022-09-16 | 1.28 | 1.20 | 1.35 | -0.22 | -14.67% | 32 | 1,411 | 47.27% |
| SDS221216C00045000 | 2022-08-08 3:28PM EDT | 2022-12-16 | 3.70 | 3.50 | 3.70 | -0.09 | -2.37% | 9 | 472 | 50.24% |
| SDS230120C00045000 | 2022-08-08 11:51AM EDT | 2023-01-20 | 4.30 | 4.20 | 4.40 | +0.10 | +2.38% | 5 | 238 | 50.87% |
| SDS230317C00045000 | 2022-08-04 12:13PM EDT | 2023-03-17 | 5.25 | 5.20 | 5.50 | 0.00 | - | 7 | 15 | 51.28% |
| SDS240119C00045000 | 2022-07-29 10:14AM EDT | 2024-01-19 | 8.08 | 7.00 | 11.00 | 0.00 | - | 8 | 44 | 51.48% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS220812P00045000 | 2022-08-03 3:08PM EDT | 2022-08-12 | 3.90 | 3.10 | 3.50 | 0.00 | - | 6 | 10 | 68.95% |
| SDS220819P00045000 | 2022-08-05 10:39AM EDT | 2022-08-19 | 3.70 | 3.40 | 3.70 | 0.00 | - | 1 | 59 | 51.86% |
| SDS220826P00045000 | 2022-08-04 10:11AM EDT | 2022-08-26 | 4.23 | 3.70 | 3.90 | 0.00 | - | 10 | 30 | 47.56% |
| SDS220902P00045000 | 2022-07-26 3:23PM EDT | 2022-09-02 | 1.79 | 3.90 | 4.20 | 0.00 | - | - | 1 | 48.54% |
| SDS220909P00045000 | 2022-08-04 9:53AM EDT | 2022-09-09 | 4.58 | 4.10 | 4.30 | 0.00 | - | - | 5 | 45.22% |
| SDS220916P00045000 | 2022-08-04 3:49PM EDT | 2022-09-16 | 4.70 | 4.40 | 4.60 | 0.00 | - | 1 | 142 | 47.07% |
| SDS221216P00045000 | 2022-08-04 9:30AM EDT | 2022-12-16 | 6.80 | 6.50 | 6.70 | 0.00 | - | 1 | 34 | 47.63% |
| SDS230120P00045000 | 2022-07-26 9:37AM EDT | 2023-01-20 | 4.90 | 7.00 | 7.40 | 0.00 | - | 1 | 47 | 48.56% |
| SDS240119P00045000 | 2022-07-21 9:30AM EDT | 2024-01-19 | 9.28 | 9.00 | 13.50 | 0.00 | - | 6 | 6 | 57.84% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
