SPXU - ProShares UltraPro Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU200221C000140002019-12-27 9:30AM EST14.005.804.204.400.00-4450.78%
SPXU200221C000170002020-01-17 1:39PM EST17.001.451.351.45-0.15-9.37%8914729.79%
SPXU200221C000180002020-01-17 3:57PM EST18.000.780.750.85-0.14-15.22%731,06232.81%
SPXU200221C000190002020-01-17 3:59PM EST19.000.480.450.50-0.07-12.73%30588736.62%
SPXU200221C000200002020-01-17 3:58PM EST20.000.320.300.35-0.08-20.00%1281,48142.97%
SPXU200221C000210002020-01-17 2:12PM EST21.000.240.200.25-0.05-17.24%24559448.05%
SPXU200221C000220002020-01-17 12:53PM EST22.000.150.100.20-0.02-11.76%4018653.71%
SPXU200221C000230002020-01-17 10:23AM EST23.000.150.050.15-0.04-21.05%1027252.15%
SPXU200221C000240002020-01-17 2:22PM EST24.000.120.100.15+0.03+33.33%153462.11%
SPXU200221C000250002020-01-16 10:15AM EST25.000.110.000.150.00-429662.11%
SPXU200221C000260002020-01-14 12:52PM EST26.000.100.000.150.00-505067.97%
SPXU200221C000270002020-01-02 11:34AM EST27.000.250.000.100.00--168.36%
SPXU200221C000280002020-01-17 9:30AM EST28.000.050.000.10-0.05-50.00%32073.44%
SPXU200221C000290002020-01-17 3:56PM EST29.000.050.000.100.00-54278.13%
SPXU200221C000300002020-01-15 3:12PM EST30.000.050.000.100.00-2382.81%
SPXU200221C000310002020-01-15 11:06AM EST31.000.050.000.350.00-646109.18%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU200221P000170002020-01-17 2:27PM EST17.000.150.100.20+0.05+50.00%3,1102230.47%
SPXU200221P000180002020-01-17 1:42PM EST18.000.500.450.55+0.10+25.00%1,0107630.96%
SPXU200221P000190002020-01-16 2:13PM EST19.001.201.151.25+0.23+23.71%3411637.11%
SPXU200221P000200002020-01-17 3:46PM EST20.002.032.002.10+0.21+11.54%45543.56%
SPXU200221P000210002020-01-16 10:06AM EST21.002.602.903.000.00-14248.73%
SPXU200221P000220002020-01-15 3:06PM EST22.003.273.804.000.00-91350.39%
SPXU200221P000230002020-01-17 11:06AM EST23.004.784.805.10+0.44+10.14%21163.09%
SPXU200221P000270002020-01-09 10:36AM EST27.007.848.708.900.00--1270.70%
SPXU200221P000280002020-01-09 10:35AM EST28.008.789.6010.100.00--184.77%