SPXU - ProShares UltraPro Short S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU200221C000140002020-01-24 3:41PM EST14.004.994.405.200.00-8091.41%
SPXU200221C000150002020-01-27 9:37AM EST15.004.744.004.200.00-20060.16%
SPXU200221C000160002020-01-24 3:01PM EST16.002.863.003.200.00--059.57%
SPXU200221C000170002020-01-29 3:19PM EST17.002.142.052.20-0.02-0.93%95044.14%
SPXU200221C000180002020-01-29 2:53PM EST18.001.251.251.40-0.05-3.85%95041.21%
SPXU200221C000190002020-01-29 3:23PM EST19.000.900.800.90+0.01+1.12%244045.51%
SPXU200221C000200002020-01-29 3:19PM EST20.000.550.550.60-0.05-8.33%87050.78%
SPXU200221C000210002020-01-29 2:01PM EST21.000.350.350.40-0.05-12.50%15053.22%
SPXU200221C000220002020-01-29 3:16PM EST22.000.280.200.30-0.02-6.67%23056.84%
SPXU200221C000230002020-01-29 3:20PM EST23.000.200.150.200.00-9060.55%
SPXU200221C000240002020-01-29 10:57AM EST24.000.150.100.15-0.06-28.57%2064.06%
SPXU200221C000250002020-01-29 3:10PM EST25.000.100.050.15-0.01-9.09%111068.75%
SPXU200221C000260002020-01-29 2:43PM EST26.000.100.000.150.00-2071.88%
SPXU200221C000270002020-01-27 3:22PM EST27.000.100.000.000.00--025.00%
SPXU200221C000280002020-01-27 10:13AM EST28.000.100.000.500.00-200109.57%
SPXU200221C000290002020-01-27 10:36AM EST29.000.100.000.000.00-1050.00%
SPXU200221C000300002020-01-29 1:55PM EST30.000.050.000.55+0.02+66.67%30125.98%
SPXU200221C000310002020-01-24 1:51PM EST31.000.050.000.000.00-6050.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXU200221P000160002020-01-21 11:48AM EST16.000.04-5.000.00--0371.78%
SPXU200221P000170002020-01-29 12:05PM EST17.000.050.050.150.00-557042.19%
SPXU200221P000180002020-01-29 3:03PM EST18.000.300.200.30+0.02+7.14%20036.82%
SPXU200221P000190002020-01-29 11:24AM EST19.000.850.750.80+0.02+2.41%26041.90%
SPXU200221P000200002020-01-28 12:54PM EST20.001.501.451.550.00-21049.61%
SPXU200221P000210002020-01-29 11:40AM EST21.002.372.252.35+0.27+12.86%5050.29%
SPXU200221P000220002020-01-27 10:00AM EST22.002.852.903.200.00-2055.27%
SPXU200221P000230002020-01-28 3:27PM EST23.004.183.904.200.00-1065.82%
SPXU200221P000250002020-01-27 9:46AM EST25.005.535.906.100.00--054.69%
SPXU200221P000270002020-01-27 9:41AM EST27.007.507.908.100.00-9067.19%
SPXU200221P000280002020-01-09 10:35AM EST28.008.788.809.100.00--094.34%