SPXU - ProShares UltraPro Short S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU190920C000250002019-08-22 3:52PM EDT25.002.802.653.10-0.20-6.67%601,53941.80%
SPXU190920C000270002019-08-22 3:52PM EDT27.001.651.601.85-0.04-2.37%4051,19145.75%
SPXU190920C000280002019-08-22 1:46PM EDT28.001.301.151.45-0.05-3.70%1071,49549.02%
SPXU190920C000290002019-08-22 3:59PM EDT29.001.101.001.15+0.05+4.76%7361,28752.25%
SPXU190920C000300002019-08-22 3:31PM EDT30.000.900.800.90+0.05+5.88%861,55352.83%
SPXU190920C000310002019-08-22 2:00PM EDT31.000.700.600.80+0.06+9.38%5558656.45%
SPXU190920C000320002019-08-22 2:34PM EDT32.000.600.450.65+0.06+11.11%23995758.40%
SPXU190920C000330002019-08-22 3:11PM EDT33.000.450.400.550.00-144262.11%
SPXU190920C000340002019-08-22 11:33AM EDT34.000.450.300.45+0.10+28.57%654663.57%
SPXU190920C000350002019-08-22 3:50PM EDT35.000.300.250.350.00-2369065.14%
SPXU190920C000360002019-08-22 11:42AM EDT36.000.260.200.30-0.07-21.21%112167.19%
SPXU190920C000370002019-08-21 2:06PM EDT37.000.230.150.250.00-17032868.46%
SPXU190920C000380002019-08-22 10:35AM EDT38.000.200.100.20-0.04-16.67%29568.56%
SPXU190920C000390002019-08-14 10:01AM EDT39.000.600.100.200.00-111472.85%
SPXU190920C000400002019-08-20 11:09AM EDT40.000.170.050.150.00-913971.29%
SPXU190920C000410002019-08-13 3:49PM EDT41.000.550.050.150.00-144575.00%
SPXU190920C000420002019-07-18 2:24PM EDT42.000.550.150.300.00-32392.09%
SPXU190920C000430002019-08-22 3:12PM EDT43.000.100.050.10-0.05-33.33%134678.13%
SPXU190920C000440002019-08-19 3:29PM EDT44.000.110.000.000.00-52050.00%
SPXU190920C000450002019-07-31 3:39PM EDT45.000.250.000.450.00-172103.32%
SPXU190920C000460002019-07-09 1:25PM EDT46.000.220.100.250.00-1832101.56%
SPXU190920C000470002019-08-19 10:38AM EDT47.000.090.000.450.00-1446110.16%
SPXU190920C000480002019-07-12 2:26PM EDT48.000.100.050.250.00-190105.08%
SPXU190920C000490002019-08-05 9:50AM EDT49.000.350.150.000.00-35196.48%
SPXU190920C000500002019-08-05 11:08AM EDT50.000.330.050.000.00-102285.94%
SPXU190920C000510002019-06-20 9:49AM EDT51.000.300.000.700.00-112134.38%
SPXU190920C000520002019-08-20 12:01PM EDT52.000.200.000.450.00-18125.78%
SPXU190920C000530002019-07-22 12:14AM EDT53.000.020.050.250.00--0119.73%
SPXU190920C000540002019-08-05 11:35AM EDT54.000.260.050.400.00-280131.45%
SPXU190920C000550002019-08-14 1:29PM EDT55.000.150.000.150.00-7178112.11%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU190920P000250002019-08-22 12:04PM EDT25.000.200.150.25-0.01-4.76%3302,48437.70%
SPXU190920P000270002019-08-22 3:46PM EDT27.000.950.901.050.00-2346844.78%
SPXU190920P000280002019-08-22 10:24AM EDT28.001.651.501.70+0.25+17.86%2123949.66%
SPXU190920P000290002019-08-19 11:08AM EDT29.002.202.252.40-0.29-11.65%222550.49%
SPXU190920P000300002019-08-20 10:31AM EDT30.003.053.003.500.00-37858.64%
SPXU190920P000310002019-08-20 10:16AM EDT31.003.803.804.400.00-419962.70%
SPXU190920P000320002019-08-05 10:17AM EDT32.004.144.705.000.00-103661.28%
SPXU190920P000330002019-08-12 1:13PM EDT33.005.285.606.200.00-12270.70%
SPXU190920P000340002019-08-19 12:38PM EDT34.006.696.206.900.00-63860.55%
SPXU190920P000350002019-08-12 2:20PM EDT35.006.837.408.000.00-17274.51%
SPXU190920P000360002019-08-19 12:38PM EDT36.008.518.009.000.00-61568.56%
SPXU190920P000370002019-06-07 11:04AM EDT37.006.2510.6011.200.00-77136.33%
SPXU190920P000380002019-05-23 2:24PM EDT38.008.1011.0011.500.00-12117.14%
SPXU190920P000400002019-08-19 1:38PM EDT40.0012.4912.1012.800.00-1010083.59%
SPXU190920P000420002019-08-21 2:00PM EDT42.0014.2013.8014.200.00-120.00%
SPXU190920P000430002019-08-14 11:23AM EDT43.0013.8014.9015.600.00-161564.84%
SPXU190920P000440002019-06-10 12:07AM EDT44.0011.2017.2017.500.00-1414151.95%
SPXU190920P000450002019-08-15 1:34PM EDT45.0015.2017.0017.500.00-161070.31%
SPXU190920P000460002019-06-07 11:04AM EDT46.0013.6019.3019.600.00-79165.23%
SPXU190920P000470002019-07-31 10:30AM EDT47.0020.5018.7019.100.00-3600.00%
SPXU190920P000480002019-07-16 11:43AM EDT48.0022.1018.4019.100.00-1600.00%
SPXU190920P000490002019-08-05 3:36PM EDT49.0018.9020.9021.800.00-260104.30%
SPXU190920P000500002019-07-18 10:07AM EDT50.0023.5820.5022.000.00-1310.00%
SPXU190920P000510002019-07-05 1:21PM EDT51.0024.5021.0022.100.00-110.00%
SPXU190920P000520002019-08-08 2:35PM EDT52.0024.1023.9024.600.00--188.28%