SPXU - ProShares UltraPro Short S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU190920C000240002019-09-19 9:32AM EDT24.001.100.155.000.00-17300.78%
SPXU190920C000250002019-09-20 3:55PM EDT25.000.560.300.80+0.11+24.44%3051,43357.81%
SPXU190920C000260002019-09-20 1:51PM EDT26.000.050.000.050.00-331,54627.34%
SPXU190920C000270002019-09-20 2:02PM EDT27.000.020.000.00-0.03-60.00%3,00113,28725.00%
SPXU190920C000280002019-09-18 2:57PM EDT28.000.050.050.000.00-21,79695.31%
SPXU190920C000290002019-09-18 2:27PM EDT29.000.060.000.000.00-11,45250.00%
SPXU190920C000300002019-09-20 11:32AM EDT30.000.030.000.00-0.02-40.00%312,39350.00%
SPXU190920C000310002019-09-20 9:36AM EDT31.000.050.000.00+0.01+25.00%1073150.00%
SPXU190920C000320002019-09-17 3:52PM EDT32.000.050.000.000.00-11,24150.00%
SPXU190920C000330002019-09-09 9:53AM EDT33.000.100.000.050.00-7881231.25%
SPXU190920C000340002019-09-05 11:38AM EDT34.000.010.001.000.00-5656480.47%
SPXU190920C000350002019-09-18 2:36PM EDT35.000.020.000.000.00-673850.00%
SPXU190920C000360002019-09-09 9:34AM EDT36.000.050.000.000.00-226050.00%
SPXU190920C000370002019-09-06 2:02PM EDT37.000.050.000.000.00-123650.00%
SPXU190920C000380002019-09-05 10:24AM EDT38.000.100.004.800.00-44901,057.03%
SPXU190920C000390002019-09-03 3:43PM EDT39.000.140.004.800.00-21141,089.84%
SPXU190920C000400002019-09-10 9:33AM EDT40.000.060.004.800.00-51651,121.09%
SPXU190920C000410002019-08-13 3:49PM EDT41.000.550.000.250.00-10498.44%
SPXU190920C000420002019-08-27 9:30AM EDT42.000.150.002.400.00-126907.03%
SPXU190920C000430002019-09-13 10:59AM EDT43.000.050.002.400.00-1755932.42%
SPXU190920C000440002019-08-19 3:29PM EDT44.000.110.000.050.00-520437.50%
SPXU190920C000450002019-08-12 10:03AM EDT45.000.250.000.350.00-172610.94%
SPXU190920C000460002019-07-09 1:25PM EDT46.000.220.100.250.00-1832629.69%
SPXU190920C000470002019-08-19 10:38AM EDT47.000.090.000.750.00-1446754.69%
SPXU190920C000480002019-07-12 2:26PM EDT48.000.100.050.250.00-190645.31%
SPXU190920C000490002019-08-28 3:04PM EDT49.000.050.004.800.00-13511,355.47%
SPXU190920C000500002019-08-05 11:08AM EDT50.000.330.050.350.00-1022714.06%
SPXU190920C000510002019-06-20 9:49AM EDT51.000.300.000.700.00-112814.84%
SPXU190920C000520002019-08-20 12:01PM EDT52.000.200.000.000.00-1850.00%
SPXU190920C000530002019-07-22 12:14AM EDT53.000.020.050.000.00--50562.50%
SPXU190920C000540002019-08-05 11:35AM EDT54.000.260.050.400.00-280792.97%
SPXU190920C000550002019-08-27 11:23AM EDT55.000.050.000.050.00-6181587.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU190920P000240002019-09-20 3:06PM EDT24.000.060.000.00+0.04+200.00%146750.00%
SPXU190920P000250002019-09-20 3:45PM EDT25.000.050.000.05-0.04-44.44%602,50551.56%
SPXU190920P000260002019-09-20 3:06PM EDT26.000.600.052.05-0.25-29.41%1114168.36%
SPXU190920P000270002019-09-20 3:45PM EDT27.001.450.005.00-0.33-18.54%22444326.17%
SPXU190920P000280002019-09-20 3:45PM EDT28.002.401.704.90-0.39-13.98%62304350.00%
SPXU190920P000290002019-09-20 11:32AM EDT29.003.821.204.50+0.36+10.40%87304445.31%
SPXU190920P000300002019-09-20 3:45PM EDT30.004.403.706.80+0.20+4.76%84218443.75%
SPXU190920P000310002019-09-20 3:03PM EDT31.005.563.407.90+0.01+0.18%1190339.45%
SPXU190920P000320002019-09-17 3:52PM EDT32.006.614.209.000.00-125360.16%
SPXU190920P000330002019-09-05 12:21PM EDT33.006.965.109.900.00-511356.25%
SPXU190920P000340002019-09-05 12:19PM EDT34.007.986.1010.100.00-108795.31%
SPXU190920P000350002019-08-12 2:20PM EDT35.006.839.209.800.00-10415.63%
SPXU190920P000360002019-08-19 12:38PM EDT36.008.5110.1013.000.00-615748.44%
SPXU190920P000370002019-06-07 11:04AM EDT37.006.2510.6011.200.00-770.00%
SPXU190920P000380002019-09-20 3:40PM EDT38.0012.3510.6013.20+4.25+52.47%12725.78%
SPXU190920P000390002019-08-23 2:52PM EDT39.009.8011.1016.000.00-120540.63%
SPXU190920P000400002019-08-19 1:38PM EDT40.0012.4913.3016.700.00-1086725.78%
SPXU190920P000420002019-08-21 2:00PM EDT42.0014.2016.2019.100.00-10951.56%
SPXU190920P000430002019-08-14 11:23AM EDT43.0013.8016.5019.500.00-160800.00%
SPXU190920P000440002019-06-10 12:07AM EDT44.0011.2017.2017.500.00-14140.00%
SPXU190920P000450002019-08-15 1:34PM EDT45.0015.2018.8021.300.00-160861.72%
SPXU190920P000460002019-06-07 11:04AM EDT46.0013.6019.3019.600.00-790.00%
SPXU190920P000470002019-07-31 10:30AM EDT47.0020.5019.0019.700.00-3600.00%
SPXU190920P000480002019-07-16 11:43AM EDT48.0022.1018.4019.100.00-1600.00%
SPXU190920P000490002019-08-05 3:36PM EDT49.0018.9022.9023.200.00-2600.00%
SPXU190920P000500002019-07-18 10:07AM EDT50.0023.5820.5022.000.00-1310.00%
SPXU190920P000510002019-07-05 1:21PM EDT51.0024.5021.0022.100.00-110.00%
SPXU190920P000520002019-08-08 2:35PM EDT52.0024.1025.9026.200.00--10.00%