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
SPXU191220C000180002019-07-01 12:40PM EDT18.009.300.000.000.00--00.00%
SPXU191220C000200002019-09-17 11:24AM EDT20.005.505.408.000.00-53675.29%
SPXU191220C000210002019-09-13 10:55AM EDT21.004.304.004.800.00-3541.50%
SPXU191220C000220002019-09-16 1:45PM EDT22.004.003.804.100.00-1242.73%
SPXU191220C000230002019-09-11 3:45PM EDT23.003.103.203.500.00-1016544.24%
SPXU191220C000240002019-09-11 10:10AM EDT24.003.202.603.000.00-82646.05%
SPXU191220C000250002019-09-17 1:59PM EDT25.002.502.402.650.00-3120649.17%
SPXU191220C000260002019-09-18 2:11PM EDT26.002.302.102.30+0.10+4.55%117750.88%
SPXU191220C000270002019-09-18 2:20PM EDT27.002.101.852.10+0.15+7.69%6048851.95%
SPXU191220C000280002019-09-16 10:37AM EDT28.001.751.501.90-0.05-2.78%5322953.00%
SPXU191220C000290002019-09-17 2:28PM EDT29.001.571.501.700.00-121756.79%
SPXU191220C000300002019-09-18 9:49AM EDT30.001.501.351.55+0.15+11.11%396358.91%
SPXU191220C000310002019-09-18 2:37PM EDT31.001.471.001.45+0.22+17.60%2948458.79%
SPXU191220C000320002019-09-18 3:33PM EDT32.001.200.951.20-0.44-26.83%1518859.72%
SPXU191220C000330002019-09-10 9:30AM EDT33.000.991.001.200.00-2238964.40%
SPXU191220C000340002019-09-09 10:07AM EDT34.001.200.951.150.00-218466.99%
SPXU191220C000350002019-09-18 11:13AM EDT35.000.900.851.05-0.05-5.26%337768.07%
SPXU191220C000360002019-09-05 1:07PM EDT36.001.200.800.950.00-113869.43%
SPXU191220C000370002019-08-19 1:50PM EDT37.001.600.100.900.00-1661.08%
SPXU191220C000380002019-09-09 10:24AM EDT38.000.950.650.850.00-203072.02%
SPXU191220C000390002019-09-03 9:55AM EDT39.001.500.450.800.00-1370.95%
SPXU191220C000400002019-09-13 10:41AM EDT40.000.650.550.750.00-58374.46%
SPXU191220C000410002019-09-09 9:32AM EDT41.000.600.500.700.00-51975.39%
SPXU191220C000420002019-09-16 2:59PM EDT42.000.500.450.650.00-52376.07%
SPXU191220C000430002019-08-21 10:52AM EDT43.001.100.150.600.00-4010571.39%
SPXU191220C000440002019-08-28 3:15PM EDT44.001.300.400.550.00-13677.83%
SPXU191220C000450002019-09-17 3:10PM EDT45.000.450.300.450.00-215375.68%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU191220P000180002019-07-29 2:14PM EDT18.000.050.000.200.00--148.63%
SPXU191220P000190002019-06-21 2:50PM EDT19.000.100.000.200.00-2242.38%
SPXU191220P000200002019-06-07 11:04AM EDT20.000.200.100.250.00--2238.77%
SPXU191220P000210002019-08-23 2:40PM EDT21.000.100.200.400.00-156438.18%
SPXU191220P000220002019-08-27 10:24AM EDT22.000.300.150.700.00-10025840.14%
SPXU191220P000230002019-09-12 12:53PM EDT23.001.150.901.050.00-517840.87%
SPXU191220P000240002019-09-18 2:17PM EDT24.001.381.451.60-0.02-1.43%836143.97%
SPXU191220P000250002019-09-17 9:53AM EDT25.002.021.752.200.00-51,40146.19%
SPXU191220P000260002019-09-11 1:10PM EDT26.002.792.752.900.00-41,09948.93%
SPXU191220P000270002019-09-17 10:54AM EDT27.003.403.503.700.00-107550.49%
SPXU191220P000280002019-09-10 10:08AM EDT28.003.934.304.500.00-21053.03%
SPXU191220P000290002019-08-26 12:21PM EDT29.003.705.105.300.00-152254.74%
SPXU191220P000300002019-09-16 11:26AM EDT30.006.005.906.200.00-106456.79%
SPXU191220P000310002019-06-07 11:04AM EDT31.005.706.106.300.00--143.65%
SPXU191220P000320002019-06-07 11:04AM EDT32.006.607.107.300.00--3147.61%
SPXU191220P000330002019-09-05 10:30AM EDT33.008.458.508.800.00--660.69%
SPXU191220P000340002019-09-05 10:30AM EDT34.009.359.409.800.00--463.18%
SPXU191220P000350002019-08-23 2:52PM EDT35.008.2210.3010.700.00-4011164.01%
SPXU191220P000400002019-09-16 9:50AM EDT40.0015.2015.0015.400.00-1012569.29%