SPXU - ProShares UltraPro Short S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU210115C000150002019-09-05 11:48AM EDT15.0010.8010.2012.00-0.34-3.05%11256.69%
SPXU210115C000190002019-09-12 9:30AM EDT19.008.006.509.500.00-11656.27%
SPXU210115C000200002019-09-13 1:09PM EDT20.007.806.008.400.00-21550.15%
SPXU210115C000210002019-08-23 10:16AM EDT21.009.205.608.600.00-1957.74%
SPXU210115C000220002019-09-16 9:31AM EDT22.007.045.308.30+0.51+7.81%27859.44%
SPXU210115C000230002019-09-13 10:27AM EDT23.006.106.108.000.00-13051.66%
SPXU210115C000240002019-06-19 3:01PM EDT24.007.804.807.500.00-3559.89%
SPXU210115C000250002019-09-16 9:30AM EDT25.006.304.707.10+0.30+5.00%121259.79%
SPXU210115C000260002019-09-12 9:30AM EDT26.006.505.506.900.00-21855.03%
SPXU210115C000270002019-09-09 3:25PM EDT27.006.004.306.700.00-17352.01%
SPXU210115C000280002019-09-04 11:41AM EDT28.006.004.106.500.00-2011753.17%
SPXU210115C000290002019-09-06 10:56AM EDT29.004.903.906.300.00-38054.15%
SPXU210115C000300002019-09-13 3:10PM EDT30.004.804.405.300.00-1518154.52%
SPXU210115C000310002019-08-15 1:08PM EDT31.007.000.000.000.00-403.13%
SPXU210115C000320002019-08-08 1:47PM EDT32.006.003.606.000.00-124658.64%
SPXU210115C000330002019-09-06 2:24PM EDT33.004.203.305.700.00-11658.15%
SPXU210115C000340002019-08-23 3:56PM EDT34.006.703.205.600.00-21159.27%
SPXU210115C000350002019-08-30 3:16PM EDT35.005.203.705.400.00-1534362.40%
SPXU210115C000360002019-07-15 10:45AM EDT36.003.844.807.200.00-69076.50%
SPXU210115C000370002019-08-06 3:01PM EDT37.005.603.205.100.00-1362.43%
SPXU210115C000380002019-06-17 10:59AM EDT38.005.192.400.000.00-10406.25%
SPXU210115C000390002019-06-18 3:49PM EDT39.005.002.605.000.00-111162.54%
SPXU210115C000400002019-08-12 9:56AM EDT40.005.502.704.300.00-20061.37%
SPXU210115C000410002019-06-10 12:07AM EDT41.0016.102.204.400.00-0760.99%
SPXU210115C000420002019-06-10 12:07AM EDT42.006.812.104.300.00-12861.43%
SPXU210115C000430002019-06-10 12:07AM EDT43.006.602.054.300.00-11462.50%
SPXU210115C000440002019-06-10 12:07AM EDT44.0015.002.004.200.00-1263.05%
SPXU210115C000450002019-08-05 10:57AM EDT45.004.533.004.100.00-1032268.32%
SPXU210115C000460002019-06-10 12:07AM EDT46.0014.001.853.900.00-0163.32%
SPXU210115C000470002019-09-05 11:09AM EDT47.003.142.005.20-0.33-9.51%516071.07%
SPXU210115C000500002019-08-29 12:46PM EDT50.003.872.303.800.00-135169.21%
SPXU210115C000550002019-08-07 3:31PM EDT55.003.342.003.500.00-52671.05%
SPXU210115C000600002019-08-21 11:45AM EDT60.002.651.704.000.00-227176.12%
SPXU210115C000650002019-08-05 9:55AM EDT65.003.221.752.800.00-32173.90%
SPXU210115C000700002019-09-12 10:59AM EDT70.003.001.402.900.00-12075.78%
SPXU210115C000750002019-09-16 9:45AM EDT75.002.001.352.450.00-820375.88%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU210115P000150002019-09-13 3:33PM EDT15.000.500.100.750.00-1444.19%
SPXU210115P000190002019-07-16 12:11PM EDT19.001.300.451.950.00-1044.48%
SPXU210115P000200002019-08-30 9:34AM EDT20.002.301.903.200.00-1015153.88%
SPXU210115P000210002019-08-20 9:52AM EDT21.002.452.503.900.00-118356.13%
SPXU210115P000220002019-08-01 2:47PM EDT22.003.053.004.100.00-1852.93%
SPXU210115P000230002019-09-04 11:04AM EDT23.004.163.305.700.00-639851.60%
SPXU210115P000240002019-08-27 1:24PM EDT24.004.204.006.400.00-11011052.87%
SPXU210115P000250002019-08-05 1:39PM EDT25.004.605.006.800.00-1653.83%
SPXU210115P000260002019-08-28 11:23AM EDT26.005.705.208.200.00--155.42%
SPXU210115P000270002019-08-05 1:01PM EDT27.005.906.408.400.00-519055.88%
SPXU210115P000280002019-08-30 11:35AM EDT28.007.006.809.800.00-21157.87%
SPXU210115P000290002019-07-22 2:40PM EDT29.008.210.000.000.00-110.00%
SPXU210115P000300002019-08-05 3:38PM EDT30.007.508.1011.100.00-225357.03%
SPXU210115P000320002019-08-02 10:14AM EDT32.0010.050.000.000.00-900.00%
SPXU210115P000330002019-06-10 12:07AM EDT33.008.709.3012.700.00-0150.00%
SPXU210115P000340002019-05-31 2:49PM EDT34.009.1510.3014.800.00-4456.67%
SPXU210115P000350002019-06-07 11:04AM EDT35.0010.0011.2014.200.00-22951.17%
SPXU210115P000370002019-06-10 12:07AM EDT37.0010.0412.5016.000.00-181850.55%
SPXU210115P000390002019-06-10 12:07AM EDT39.0013.1014.2017.900.00-2151.77%
SPXU210115P000400002019-09-06 3:17PM EDT40.0018.3016.8020.800.00-325368.73%
SPXU210115P000420002019-06-10 12:07AM EDT42.0012.3816.9020.400.00-2152.05%
SPXU210115P000430002019-06-10 12:07AM EDT43.0013.1317.8021.300.00-21452.30%
SPXU210115P000450002019-06-10 12:07AM EDT45.0016.8819.1023.200.00-3350.51%
SPXU210115P000470002019-05-31 2:49PM EDT47.0019.2721.3026.000.00-4457.86%
SPXU210115P000500002019-07-18 10:07AM EDT50.0026.3622.7027.500.00-1869.19%
SPXU210115P000550002019-06-10 12:07AM EDT55.0025.2328.6032.400.00-3352.05%
SPXU210115P000600002019-06-07 11:04AM EDT60.0033.2234.3037.400.00-2660.38%
SPXU210115P000650002019-06-05 1:34PM EDT65.0036.3039.1041.700.00-10157.62%
SPXU210115P000700002019-06-10 12:07AM EDT70.0040.3043.0046.600.00-102075.78%
SPXU210115P000750002019-09-05 9:30AM EDT75.0050.0049.3053.300.00-12175.29%