SPXU - ProShares UltraPro Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU200117C000050002018-05-14 9:59AM EDT5.005.004.805.90-0.10-1.96%11960.00%
SPXU200117C000060002018-04-13 11:44PM EDT6.005.703.606.700.00-60600.00%
SPXU200117C000070002018-04-09 9:40AM EDT7.004.902.754.900.00-120.00%
SPXU200117C000090002018-05-22 10:12AM EDT9.002.600.000.000.00-200.00%
SPXU200117C000100002018-05-18 3:52PM EDT10.002.452.102.55-0.05-2.00%26310.00%
SPXU200117C000110002018-05-22 9:30AM EDT11.002.250.000.000.00-2400.00%
SPXU200117C000120002018-05-17 10:46AM EDT12.001.901.902.050.00-131870.00%
SPXU200117C000130002018-05-21 10:42AM EDT13.001.700.000.000.00-1500.00%
SPXU200117C000140002018-04-11 3:50PM EDT14.002.601.552.950.00-220.00%
SPXU200117C000150002018-05-21 2:21PM EDT15.001.350.000.000.00-1100.00%
SPXU200117C000160002018-03-28 9:38AM EDT16.001.902.003.300.00-20200.00%
SPXU200117C000180002018-04-06 11:50PM EDT18.001.901.352.500.00-550.00%
SPXU200117C000190002018-04-13 11:44PM EDT19.002.251.152.650.00-440.00%
SPXU200117C000200002019-10-08 10:34AM EDT20.005.805.007.50-1.10-15.94%229281.01%
SPXU200117C000250002019-10-11 12:32PM EDT25.002.602.652.95-1.00-27.78%2561,25946.44%
SPXU200117C000300002019-10-11 2:26PM EDT30.001.501.451.80-0.70-31.82%3065256.84%
SPXU200117C000310002019-09-24 1:42PM EDT31.001.601.251.70-0.35-17.95%222658.79%
SPXU200117C000320002019-09-30 3:33PM EDT32.002.671.151.550.00-8339060.74%
SPXU200117C000330002019-10-08 3:35PM EDT33.001.201.001.45-0.90-42.86%120762.26%
SPXU200117C000340002019-09-23 9:47AM EDT34.001.050.901.350.00-541563.92%
SPXU200117C000350002019-10-09 2:45PM EDT35.001.000.751.40-0.40-28.57%2062266.41%
SPXU200117C000360002019-10-09 9:30AM EDT36.001.020.501.15-0.73-41.71%125163.53%
SPXU200117C000370002019-09-26 2:54PM EDT37.001.300.801.200.00-1317171.34%
SPXU200117C000380002019-09-23 10:11AM EDT38.001.050.501.100.00-222269.04%
SPXU200117C000390002019-09-04 3:48PM EDT39.001.560.105.000.00-1077112.45%
SPXU200117C000400002019-10-11 12:30PM EDT40.000.700.600.95-0.35-33.33%239274.02%
SPXU200117C000410002019-08-15 2:08PM EDT41.002.730.801.000.00-1080.32%
SPXU200117C000420002019-10-02 11:30AM EDT42.001.250.400.800.00-122673.68%
SPXU200117C000430002019-09-25 11:31AM EDT43.000.850.450.850.00-117077.78%
SPXU200117C000440002019-08-05 10:41AM EDT44.002.050.801.000.00-43887.89%
SPXU200117C000450002019-10-11 3:09PM EDT45.000.450.400.65-0.35-43.75%115877.93%
SPXU200117C000460002019-09-13 3:46PM EDT46.000.600.350.700.00-54380.08%
SPXU200117C000470002019-10-02 3:05PM EDT47.001.000.150.800.00-27280.18%
SPXU200117C000480002019-07-23 9:30AM EDT48.000.850.453.300.00-3383122.46%
SPXU200117C000490002019-07-10 9:30AM EDT49.000.851.001.350.00-189106.98%
SPXU200117C000500002019-10-10 1:54PM EDT50.000.350.350.50-0.20-36.36%21577783.79%
SPXU200117C000550002019-10-08 11:43AM EDT55.000.200.050.45-0.30-60.00%8362483.01%
SPXU200117C000600002019-10-08 10:17AM EDT60.000.300.100.50-0.10-25.00%5031993.26%
SPXU200117C000650002019-10-11 1:32PM EDT65.000.100.050.35-0.20-66.67%366392.97%
SPXU200117C000700002019-10-04 10:58AM EDT70.000.250.000.550.00-3130104.10%
SPXU200117C000750002019-10-07 3:37PM EDT75.000.200.100.500.00-12,849111.13%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU200117P000050002018-05-11 10:59AM EDT5.000.200.200.350.00-30916205.47%
SPXU200117P000060002018-04-09 3:13PM EDT6.000.350.300.850.00-2272219.92%
SPXU200117P000070002018-04-10 9:36AM EDT7.000.700.751.000.00-1020223.83%
SPXU200117P000080002018-05-11 11:48PM EDT8.001.100.601.300.00-20207.81%
SPXU200117P000090002018-05-23 3:58PM EDT9.001.700.000.000.00-25050.00%
SPXU200117P000100002018-05-11 9:37AM EDT10.002.301.802.40+0.08+3.60%12,940233.59%
SPXU200117P000110002018-04-24 12:59PM EDT11.002.802.453.600.00-2791,696255.37%
SPXU200117P000120002018-05-11 9:58AM EDT12.003.702.006.50+0.10+2.78%122284.67%
SPXU200117P000130002018-05-02 2:13PM EDT13.004.783.204.800.00-95663252.44%
SPXU200117P000140002018-02-09 10:29AM EDT14.005.003.906.300.00-200271.88%
SPXU200117P000150002018-05-02 2:13PM EDT15.006.474.706.600.00-952,317269.87%
SPXU200117P000200002019-09-26 2:57PM EDT20.000.180.100.200.00-52,24738.87%
SPXU200117P000250002019-10-10 3:42PM EDT25.001.850.552.500.00-536457.23%
SPXU200117P000300002019-10-03 12:39PM EDT30.005.504.806.400.00-12024556.35%
SPXU200117P000310002019-10-07 9:49AM EDT31.006.205.607.300.00-131158.30%
SPXU200117P000320002019-10-04 10:16AM EDT32.007.077.108.200.00-1034467.09%
SPXU200117P000330002019-08-23 12:49PM EDT33.007.108.108.900.00-1068.26%
SPXU200117P000340002019-06-10 9:46AM EDT34.008.009.409.900.00-242175.59%
SPXU200117P000350002019-10-09 9:35AM EDT35.009.608.9011.600.00-1073170.56%
SPXU200117P000360002019-06-07 11:04AM EDT36.009.5011.0011.600.00-10038275.29%
SPXU200117P000370002019-06-07 11:04AM EDT37.0010.4011.7012.200.00-315270.07%
SPXU200117P000380002019-10-11 3:50PM EDT38.0013.6912.4013.70-1.31-8.73%296975.78%
SPXU200117P000390002019-10-04 10:16AM EDT39.0013.2512.2016.000.00-108180.08%
SPXU200117P000400002019-10-02 11:04AM EDT40.0013.5013.6016.200.00-2022377.64%
SPXU200117P000410002019-06-07 11:04AM EDT41.0011.1015.5015.900.00-509874.46%
SPXU200117P000420002019-06-10 12:07AM EDT42.009.1016.2017.000.00-3786073.73%
SPXU200117P000430002019-06-10 12:07AM EDT43.0011.9017.2017.900.00-163974.41%
SPXU200117P000440002019-06-10 12:07AM EDT44.0014.5817.9019.100.00-592674.80%
SPXU200117P000450002019-10-07 10:19AM EDT45.0019.0019.2020.500.00-1047688.82%
SPXU200117P000460002019-06-10 12:07AM EDT46.0013.2020.0020.600.00-1041070.41%
SPXU200117P000470002019-06-10 12:07AM EDT47.0013.7020.8021.800.00-050072.36%
SPXU200117P000480002019-06-10 12:07AM EDT48.0014.7021.8022.500.00-1077565.04%
SPXU200117P000490002019-06-10 12:07AM EDT49.0015.6022.3023.700.00-1030392.53%
SPXU200117P000500002019-07-11 1:16PM EDT50.0024.6022.9023.500.00-2340.00%
SPXU200117P000550002019-08-28 10:19AM EDT55.0026.9027.4030.900.00-2075.98%
SPXU200117P000600002019-09-27 3:13PM EDT60.0033.6032.0036.500.00-51090.23%
SPXU200117P000700002019-06-10 12:07AM EDT70.0033.0041.3045.100.00-55139.36%