SPXU - ProShares UltraPro Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU191018C000180002019-08-23 3:57PM EDT18.0012.206.0010.700.00-280537.50%
SPXU191018C000200002019-08-23 9:42AM EDT20.008.004.107.800.00--0335.55%
SPXU191018C000220002019-10-08 3:44PM EDT22.005.703.303.600.00-287157.81%
SPXU191018C000230002019-10-11 3:02PM EDT23.002.492.152.650.00-1033133.98%
SPXU191018C000240002019-10-11 3:04PM EDT24.001.531.301.750.00-138,12665.63%
SPXU191018C000250002019-10-16 2:05PM EDT25.000.590.450.55+0.14+31.11%1373934.38%
SPXU191018C000260002019-10-16 2:14PM EDT26.000.150.100.15-0.02-11.76%316,64246.88%
SPXU191018C000270002019-10-16 3:31PM EDT27.000.050.000.05-0.01-16.67%171,39350.78%
SPXU191018C000280002019-10-14 3:25PM EDT28.000.050.000.100.00-21,23085.94%
SPXU191018C000290002019-10-16 10:52AM EDT29.000.020.000.05-0.01-33.33%354395.31%
SPXU191018C000300002019-10-16 11:15AM EDT30.000.050.050.050.00-2,0009,967131.25%
SPXU191018C000310002019-10-11 11:35AM EDT31.000.050.000.050.00-1537134.38%
SPXU191018C000320002019-10-09 3:18PM EDT32.000.150.000.450.00-11143236.72%
SPXU191018C000330002019-10-14 11:10AM EDT33.000.030.050.100.00-11,252203.13%
SPXU191018C000340002019-10-04 3:57PM EDT34.000.100.000.450.00-838280.08%
SPXU191018C000350002019-10-09 3:52PM EDT35.000.300.000.100.00-63346222.66%
SPXU191018C000360002019-10-02 11:54AM EDT36.000.220.000.450.00-1633319.14%
SPXU191018C000370002019-10-03 3:05PM EDT37.000.100.000.500.00-447345.70%
SPXU191018C000380002019-09-05 9:30AM EDT38.000.350.005.000.00-80775.00%
SPXU191018C000390002019-10-02 12:57PM EDT39.000.150.000.050.00-3056256.25%
SPXU191018C000400002019-09-11 10:52AM EDT40.000.150.001.750.00-1036552.34%
SPXU191018C000440002019-09-23 1:33PM EDT44.000.070.000.050.00-116315.63%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU191018P000160002019-09-23 1:33PM EDT16.000.030.000.050.00-11293.75%
SPXU191018P000200002019-09-27 3:32PM EDT20.000.050.000.050.00-1010165.63%
SPXU191018P000220002019-09-27 3:32PM EDT22.000.050.000.050.00-101,527107.81%
SPXU191018P000230002019-10-07 12:47PM EDT23.000.080.000.050.00-17,29079.69%
SPXU191018P000240002019-10-16 10:00AM EDT24.000.050.000.050.00-450951.56%
SPXU191018P000250002019-10-16 2:29PM EDT25.000.070.050.20-0.13-65.00%21,58551.95%
SPXU191018P000260002019-10-16 3:36PM EDT26.000.690.601.00-0.20-22.47%723363.67%
SPXU191018P000270002019-10-16 1:34PM EDT27.001.511.501.80-0.34-18.38%111575.39%
SPXU191018P000280002019-10-16 1:34PM EDT28.002.512.452.75-0.28-10.04%222489.84%
SPXU191018P000290002019-10-15 3:44PM EDT29.003.703.403.900.00-2114131.25%
SPXU191018P000300002019-10-15 10:39AM EDT30.004.704.504.900.00-230171.09%
SPXU191018P000310002019-09-25 1:39PM EDT31.005.455.306.300.00-10222.27%
SPXU191018P000320002019-08-30 11:12AM EDT32.005.601.506.400.00-12130.00%
SPXU191018P000330002019-08-28 1:11PM EDT33.005.706.408.300.00--0376.17%
SPXU191018P000380002019-09-16 12:06AM EDT38.0012.8012.1013.500.00--0366.41%
SPXU191018P000390002019-09-16 12:06AM EDT39.0013.8012.3014.000.00--16441.41%
SPXU191018P000400002019-09-16 12:06AM EDT40.0014.9014.0015.200.00--0304.69%
SPXU191018P000410002019-09-16 12:06AM EDT41.0015.8013.4016.400.00-1617567.97%
SPXU191018P000420002019-09-13 1:44PM EDT42.0016.8015.8017.000.00-332492.97%
SPXU191018P000430002019-09-13 1:45PM EDT43.0017.8016.8018.000.00-1123508.98%
SPXU191018P000440002019-09-16 12:06AM EDT44.0018.4017.3021.100.00--11575.39%