SPXU - ProShares UltraPro Short S&P500

NYSEArca - Nasdaq Real Time 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 EDT18.0012.205.1010.000.00-282227.44%
SPXU191018C000200002019-08-23 9:42AM EDT20.008.003.108.000.00--0187.40%
SPXU191018C000220002019-09-19 10:16AM EDT22.003.102.806.300.00-16285.35%
SPXU191018C000230002019-09-20 11:22AM EDT23.002.302.055.00-0.35-13.21%213570.12%
SPXU191018C000240002019-09-20 3:55PM EDT24.001.851.752.00+0.45+32.14%4913,23932.52%
SPXU191018C000250002019-09-20 3:55PM EDT25.001.351.251.40+0.25+22.73%24247336.08%
SPXU191018C000260002019-09-20 3:59PM EDT26.001.000.801.10+0.30+42.86%9396243.85%
SPXU191018C000270002019-09-20 3:59PM EDT27.000.750.650.75+0.17+29.31%8884145.02%
SPXU191018C000280002019-09-20 3:45PM EDT28.000.550.450.75+0.20+57.14%18367550.29%
SPXU191018C000290002019-09-20 11:49AM EDT29.000.350.050.65-0.20-36.36%235562.16%
SPXU191018C000300002019-09-20 3:57PM EDT30.000.350.250.45+0.09+34.62%3,03953456.15%
SPXU191018C000310002019-09-20 2:11PM EDT31.000.270.000.55+0.07+35.00%612358.98%
SPXU191018C000320002019-09-17 9:42AM EDT32.000.250.000.600.00-510167.38%
SPXU191018C000330002019-09-20 3:28PM EDT33.000.170.100.20+0.02+13.33%1413661.91%
SPXU191018C000340002019-09-19 2:17PM EDT34.000.120.000.750.00-13284.86%
SPXU191018C000350002019-09-19 9:44AM EDT35.000.100.000.750.00-132990.72%
SPXU191018C000360002019-09-17 9:59AM EDT36.000.150.050.900.00-1025102.93%
SPXU191018C000370002019-09-16 3:55PM EDT37.000.120.001.750.00-443131.06%
SPXU191018C000380002019-09-05 9:30AM EDT38.000.350.105.000.00-80209.28%
SPXU191018C000390002019-09-13 3:11PM EDT39.000.100.004.800.00-3056209.72%
SPXU191018C000400002019-09-11 10:52AM EDT40.000.150.001.150.00-1036130.27%
SPXU191018C000440002019-09-13 3:22PM EDT44.000.100.000.050.00-51684.38%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU191018P000160002019-09-03 3:49PM EDT16.000.200.004.800.00--1279.39%
SPXU191018P000220002019-09-19 10:02AM EDT22.000.100.000.900.00-1,5001,51766.02%
SPXU191018P000230002019-09-20 1:24PM EDT23.000.170.050.35+0.02+13.33%7013,47048.34%
SPXU191018P000240002019-09-20 1:18PM EDT24.000.350.050.45-0.09-20.45%1111541.02%
SPXU191018P000250002019-09-20 11:41AM EDT25.000.850.750.95-0.11-11.46%41261046.63%
SPXU191018P000260002019-09-20 3:24PM EDT26.001.501.151.60-0.15-9.09%1023252.10%
SPXU191018P000270002019-09-19 11:28AM EDT27.002.591.703.200.00-111260.94%
SPXU191018P000280002019-09-20 11:41AM EDT28.003.242.203.60-0.06-1.82%1517751.56%
SPXU191018P000290002019-09-20 1:20PM EDT29.003.802.804.80+1.38+57.02%11056.84%
SPXU191018P000300002019-08-26 9:30AM EDT30.003.102.557.300.00--571.29%
SPXU191018P000310002019-09-20 3:03PM EDT31.005.933.907.90+1.83+44.63%1478.32%
SPXU191018P000320002019-08-30 11:12AM EDT32.005.605.907.900.00-121385.94%
SPXU191018P000330002019-08-28 1:11PM EDT33.005.705.4010.000.00--182.03%
SPXU191018P000380002019-09-16 12:06AM EDT38.0012.8010.9015.000.00--2126.27%
SPXU191018P000390002019-09-16 12:06AM EDT39.0013.8011.2016.000.00--18108.20%
SPXU191018P000400002019-09-16 12:06AM EDT40.0014.9013.7017.000.00--15158.20%
SPXU191018P000410002019-09-13 1:43PM EDT41.0015.8013.5018.000.00-1623128.71%
SPXU191018P000420002019-09-13 1:44PM EDT42.0016.8015.0019.000.00-336149.41%
SPXU191018P000430002019-09-13 1:45PM EDT43.0017.8015.3020.000.00-1123130.08%
SPXU191018P000440002019-09-11 2:20PM EDT44.0018.4016.3021.000.00--11134.18%