SPXU - ProShares UltraPro Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU191220C000160002019-12-05 10:32AM EST16.006.505.005.400.00--0156.64%
SPXU191220C000180002019-07-01 11:40AM EST18.009.300.000.000.00--00.00%
SPXU191220C000190002019-12-13 11:21AM EST19.002.502.002.35-0.40-13.79%2067.97%
SPXU191220C000200002019-12-13 9:32AM EST20.001.301.201.35-0.10-7.14%76043.75%
SPXU191220C000210002019-12-13 3:33PM EST21.000.470.400.50-0.08-14.55%40032.23%
SPXU191220C000220002019-12-13 3:58PM EST22.000.170.150.20-0.10-37.04%1,210043.36%
SPXU191220C000230002019-12-13 3:21PM EST23.000.100.000.10-0.05-33.33%90054.30%
SPXU191220C000240002019-12-13 2:16PM EST24.000.070.050.10-0.03-30.00%303067.97%
SPXU191220C000250002019-12-13 3:39PM EST25.000.030.000.05-0.04-57.14%99067.97%
SPXU191220C000260002019-12-12 3:31PM EST26.000.050.000.050.00-56081.25%
SPXU191220C000270002019-12-10 12:25PM EST27.000.050.000.100.00-200105.47%
SPXU191220C000280002019-12-13 12:45PM EST28.000.020.000.10-0.03-60.00%10117.97%
SPXU191220C000290002019-12-05 11:38AM EST29.000.050.000.100.00-100129.69%
SPXU191220C000300002019-12-10 3:48PM EST30.000.020.000.500.00-100196.48%
SPXU191220C000310002019-12-10 3:49PM EST31.000.010.003.200.00-120385.35%
SPXU191220C000320002019-12-13 2:16PM EST32.000.010.000.050.00-80145.31%
SPXU191220C000330002019-11-15 12:49PM EST33.000.100.050.500.00-10239.06%
SPXU191220C000340002019-11-14 1:10PM EST34.000.100.000.450.00-10239.45%
SPXU191220C000350002019-11-06 3:04PM EST35.000.150.000.400.00-49388243.75%
SPXU191220C000360002019-10-18 10:57AM EST36.000.380.000.000.00-2050.00%
SPXU191220C000370002019-10-24 9:42AM EST37.000.250.000.500.00-116276.56%
SPXU191220C000380002019-10-29 10:23AM EST38.000.050.000.250.00-528250.00%
SPXU191220C000390002019-09-24 9:45AM EST39.000.600.100.200.00-10267.19%
SPXU191220C000400002019-11-26 3:40PM EST40.000.020.000.100.00-50231.25%
SPXU191220C000410002019-10-02 10:25AM EST41.001.050.000.250.00-229275.00%
SPXU191220C000420002019-10-10 9:38AM EST42.000.550.001.500.00-318416.60%
SPXU191220C000430002019-10-02 11:51AM EST43.000.950.000.450.00-40106322.66%
SPXU191220C000440002019-08-28 2:15PM EST44.001.300.350.700.00-10397.27%
SPXU191220C000450002019-11-04 9:37AM EST45.000.050.000.350.00-9149322.66%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU191220P000180002019-09-23 8:31AM EST18.000.070.000.250.00--1102.73%
SPXU191220P000190002019-06-21 1:50PM EST19.000.100.000.200.00-2272.27%
SPXU191220P000200002019-12-12 12:02PM EST20.000.100.000.05+0.07+233.33%3038.28%
SPXU191220P000210002019-12-13 2:11PM EST21.000.200.150.25-0.15-42.86%23034.18%
SPXU191220P000220002019-12-13 11:32AM EST22.000.820.850.95-0.20-19.61%8045.51%
SPXU191220P000230002019-12-12 12:47PM EST23.001.701.751.900.00-1053.32%
SPXU191220P000240002019-12-12 11:51AM EST24.002.602.652.850.00-13051.56%
SPXU191220P000250002019-12-11 3:07PM EST25.003.263.403.900.00-70104.30%
SPXU191220P000260002019-12-10 9:32AM EST26.004.054.604.900.00-1078.13%
SPXU191220P000270002019-12-02 11:00AM EST27.004.725.606.200.00-20137.11%
SPXU191220P000280002019-12-02 10:59AM EST28.005.636.606.800.00-10125.78%
SPXU191220P000290002019-12-12 12:03PM EST29.007.507.607.800.00-10137.50%
SPXU191220P000300002019-11-12 2:53PM EST30.007.108.608.800.00-500149.22%
SPXU191220P000310002019-11-08 2:27PM EST31.007.949.609.800.00-100160.94%
SPXU191220P000320002019-11-08 2:27PM EST32.008.9310.6010.800.00-100171.09%
SPXU191220P000330002019-10-29 12:59PM EST33.009.2011.0011.500.00-4120.00%
SPXU191220P000340002019-10-29 12:59PM EST34.0010.0012.0012.500.00-410.00%
SPXU191220P000350002019-10-29 2:56PM EST35.0010.9813.0013.500.00-100710.00%
SPXU191220P000360002019-10-09 10:59AM EST36.009.6011.3014.100.00-160.00%
SPXU191220P000370002019-10-08 12:20PM EST37.0010.4012.2015.300.00--00.00%
SPXU191220P000380002019-10-08 11:44AM EST38.0011.2013.4016.300.00-100.00%
SPXU191220P000390002019-10-02 2:19PM EST39.0012.0014.0016.400.00--140.00%
SPXU191220P000400002019-12-05 10:41AM EST40.0017.1718.6018.800.00-520242.19%
SPXU191220P000410002019-10-28 8:35AM EST41.0016.8019.0019.200.00-130.00%
SPXU191220P000420002019-10-09 10:22AM EST42.0015.3017.6020.300.00--20.00%
SPXU191220P000430002019-10-23 10:32AM EST43.0017.9020.2020.500.00-130.00%
SPXU191220P000450002019-10-29 8:50AM EST45.0020.8023.0023.200.00-130.00%