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
SPXU210115C000150002020-01-17 3:56PM EST15.004.254.204.400.00-3635436.48%
SPXU210115C000190002020-01-22 3:05PM EST19.002.962.953.10-0.04-1.33%265746.92%
SPXU210115C000200002020-01-22 11:27AM EST20.002.752.702.85-0.05-1.79%136148.41%
SPXU210115C000210002020-01-22 3:54PM EST21.002.622.552.70+0.01+0.38%1212150.73%
SPXU210115C000220002020-01-22 12:07PM EST22.002.402.352.50-0.05-2.04%525850.85%
SPXU210115C000230002020-01-22 3:54PM EST23.002.302.252.35+0.01+0.44%1533052.69%
SPXU210115C000240002020-01-17 2:50PM EST24.002.142.102.250.00-112854.20%
SPXU210115C000250002020-01-22 3:25PM EST25.002.051.952.15+0.05+2.50%1534655.40%
SPXU210115C000260002020-01-03 10:17AM EST26.001.991.852.000.00-48456.37%
SPXU210115C000270002020-01-06 11:36AM EST27.002.651.801.900.00-1347357.84%
SPXU210115C000280002020-01-14 12:49PM EST28.001.951.701.750.00-113158.37%
SPXU210115C000290002020-01-21 9:55AM EST29.001.621.501.950.00-1017860.64%
SPXU210115C000300002020-01-16 10:23AM EST30.001.601.501.650.00-521160.45%
SPXU210115C000310002020-01-07 9:40AM EST31.002.171.451.600.00-596761.67%
SPXU210115C000320002020-01-14 12:07PM EST32.001.611.351.700.00-135163.57%
SPXU210115C000330002020-01-21 9:30AM EST33.001.301.301.450.00-42762.92%
SPXU210115C000340002020-01-14 12:25PM EST34.001.501.201.600.00-31665.06%
SPXU210115C000350002020-01-21 11:02AM EST35.001.221.201.350.00-137364.55%
SPXU210115C000360002019-12-31 3:06PM EST36.002.001.151.300.00-746165.23%
SPXU210115C000370002019-12-02 1:28PM EST37.002.781.701.900.00-1076.49%
SPXU210115C000380002020-01-07 2:06PM EST38.001.751.051.200.00-14166.36%
SPXU210115C000390002019-06-18 2:49PM EST39.005.002.605.000.00-1111108.98%
SPXU210115C000400002020-01-21 9:30AM EST40.000.950.951.100.00-127167.14%
SPXU210115C000410002019-06-09 11:07PM EST41.0016.102.204.400.00-07104.83%
SPXU210115C000420002019-06-09 11:07PM EST42.006.812.104.300.00-128104.76%
SPXU210115C000430002019-11-01 2:05PM EST43.002.702.052.300.00-202490.80%
SPXU210115C000440002019-12-18 3:14PM EST44.001.620.801.000.00-1369.39%
SPXU210115C000450002020-01-17 12:35PM EST45.000.850.800.950.00-940569.97%
SPXU210115C000460002020-01-17 12:39PM EST46.000.850.750.900.00-06369.92%
SPXU210115C000470002020-01-21 10:43AM EST47.000.800.750.900.00-216870.95%
SPXU210115C000500002020-01-22 10:25AM EST50.000.700.650.80-0.10-12.50%238271.53%
SPXU210115C000550002020-01-21 11:07AM EST55.000.600.550.700.00-104173.34%
SPXU210115C000600002020-01-17 10:13AM EST60.000.550.450.650.00-328975.05%
SPXU210115C000650002019-12-27 12:10PM EST65.000.820.400.550.00-32076.17%
SPXU210115C000700002020-01-21 11:08AM EST70.000.440.350.500.00-104477.54%
SPXU210115C000750002020-01-21 1:37PM EST75.000.370.350.550.00-1066881.15%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU210115P000150002020-01-22 10:14AM EST15.001.301.251.45+0.05+4.00%18843.07%
SPXU210115P000190002020-01-22 2:40PM EST19.004.053.804.10+0.05+1.25%283851.44%
SPXU210115P000200002020-01-21 9:30AM EST20.004.744.605.200.00-2621353.56%
SPXU210115P000210002020-01-14 9:30AM EST21.005.305.405.700.00-154353.10%
SPXU210115P000220002020-01-15 10:02AM EST22.006.056.206.500.00-1040954.30%
SPXU210115P000230002020-01-08 3:15PM EST23.006.707.107.500.00-165757.18%
SPXU210115P000240002020-01-10 3:33PM EST24.007.507.908.200.00-5194356.98%
SPXU210115P000250002019-11-21 3:09PM EST25.007.208.008.200.00-2361,20447.63%
SPXU210115P000260002020-01-03 1:18PM EST26.009.209.7010.400.00-215562.84%
SPXU210115P000270002020-01-10 11:28AM EST27.0010.2010.5010.900.00-1018760.40%
SPXU210115P000280002019-11-14 2:00PM EST28.009.4010.0010.300.00-1039.55%
SPXU210115P000290002019-10-29 10:53AM EST29.009.6010.7011.100.00-1637.06%
SPXU210115P000300002020-01-07 2:40PM EST30.0012.7013.2013.600.00-526662.77%
SPXU210115P000310002019-09-23 11:34AM EST31.0010.6010.7011.300.00--00.00%
SPXU210115P000320002019-08-02 9:14AM EST32.0010.050.000.000.00-900.00%
SPXU210115P000330002019-10-23 12:49PM EST33.0012.3013.9014.100.00-010.00%
SPXU210115P000340002019-05-31 1:49PM EST34.009.1510.3014.800.00-440.00%
SPXU210115P000350002020-01-03 1:18PM EST35.0017.2617.8018.200.00-33265.41%
SPXU210115P000370002019-06-09 11:07PM EST37.0010.0412.5016.000.00-18180.00%
SPXU210115P000390002019-06-09 11:07PM EST39.0013.1014.2017.900.00-210.00%
SPXU210115P000400002019-09-06 2:17PM EST40.0018.3016.0020.000.00-32530.00%
SPXU210115P000420002019-06-09 11:07PM EST42.0012.3816.9020.400.00-210.00%
SPXU210115P000430002019-06-09 11:07PM EST43.0013.1317.8021.300.00-2140.00%
SPXU210115P000450002019-06-09 11:07PM EST45.0016.8819.1023.200.00-330.00%
SPXU210115P000470002019-05-31 1:49PM EST47.0019.2721.3026.000.00-440.00%
SPXU210115P000500002019-07-18 9:07AM EST50.0026.3622.7027.500.00-180.00%
SPXU210115P000550002019-06-09 11:07PM EST55.0025.2328.6032.400.00-330.00%
SPXU210115P000600002019-06-07 10:04AM EST60.0033.2234.3037.400.00-260.00%
SPXU210115P000650002019-06-05 12:34PM EST65.0036.3039.1041.700.00-1010.00%
SPXU210115P000700002019-06-09 11:07PM EST70.0040.3043.0046.600.00-10200.00%
SPXU210115P000750002019-09-05 8:30AM EST75.0050.0047.5052.400.00-1210.00%