NYSEArca - Delayed Quote • USD
ProShares Ultra S&P500 (SSO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503C00067000 | 4/25/2024 2:52 PM | 67 | 3.50 | 4.00 | 8.00 | 0.00 | 0.00% | 3 | 9 | 50.39% |
| SSO240503C00068000 | 4/24/2024 3:47 PM | 68 | 3.91 | 3.80 | 5.90 | 0.00 | 0.00% | 2 | 38 | 76.47% |
| SSO240503C00068500 | 4/26/2024 7:48 PM | 68.5 | 4.40 | 4.00 | 5.10 | 0.49 | 12.53% | 6 | 20 | 62.55% |
| SSO240503C00069000 | 4/25/2024 6:52 PM | 69 | 3.75 | 2.40 | 4.30 | 1.07 | 39.93% | 10 | 20 | 48.44% |
| SSO240503C00069500 | 4/25/2024 3:58 PM | 69.5 | 1.95 | 2.50 | 5.40 | 0.00 | 0.00% | 6 | 12 | 90.87% |
| SSO240503C00070000 | 4/26/2024 4:05 PM | 70 | 3.09 | 2.00 | 4.80 | 0.91 | 41.74% | 5 | 109 | 82.96% |
| SSO240503C00070500 | 4/26/2024 3:08 PM | 70.5 | 2.35 | 1.05 | 4.50 | 0.47 | 25.00% | 16 | 45 | 82.91% |
| SSO240503C00071000 | 4/26/2024 3:24 PM | 71 | 2.27 | 0.90 | 4.50 | 0.60 | 35.93% | 5 | 79 | 90.23% |
| SSO240503C00071500 | 4/26/2024 7:55 PM | 71.5 | 1.94 | 0.90 | 2.00 | 0.75 | 63.03% | 3 | 11 | 32.81% |
| SSO240503C00072000 | 4/26/2024 7:55 PM | 72 | 1.60 | 0.55 | 1.65 | 0.55 | 52.38% | 13 | 66 | 31.59% |
| SSO240503C00072500 | 4/26/2024 4:07 PM | 72.5 | 1.33 | 0.25 | 1.35 | 0.53 | 66.25% | 3 | 122 | 30.96% |
| SSO240503C00073000 | 4/26/2024 7:03 PM | 73 | 1.02 | 0.05 | 1.10 | 0.42 | 70.00% | 30 | 27 | 30.81% |
| SSO240503C00073500 | 4/26/2024 5:34 PM | 73.5 | 1.00 | 0.10 | 0.85 | 0.49 | 96.08% | 33 | 20 | 29.79% |
| SSO240503C00074000 | 4/26/2024 7:58 PM | 74 | 0.65 | 0.05 | 0.65 | 0.31 | 91.18% | 23 | 69 | 29.25% |
| SSO240503C00074500 | 4/26/2024 7:44 PM | 74.5 | 0.46 | 0.00 | 0.50 | 0.01 | 2.22% | 25 | 2 | 29.20% |
| SSO240503C00075000 | 4/26/2024 7:15 PM | 75 | 0.40 | 0.25 | 0.35 | 0.24 | 150.00% | 53 | 141 | 28.17% |
| SSO240503C00075500 | 4/26/2024 6:15 PM | 75.5 | 0.26 | 0.15 | 0.25 | 0.09 | 52.94% | 17 | 10 | 27.88% |
| SSO240503C00076000 | 4/26/2024 5:42 PM | 76 | 0.18 | 0.10 | 0.15 | -0.02 | -10.00% | 19 | 2 | 26.47% |
| SSO240503C00076500 | 4/25/2024 7:48 PM | 76.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 4 | 29.20% |
| SSO240503C00077000 | 4/26/2024 7:35 PM | 77 | 0.08 | 0.05 | 0.10 | 0.01 | 14.29% | 15 | 23 | 28.71% |
| SSO240503C00077500 | 3/28/2024 2:17 PM | 77.5 | 2.40 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 31.25% |
| SSO240503C00078000 | 4/22/2024 1:30 PM | 78 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 49 | 51.07% |
| SSO240503C00078500 | 3/27/2024 3:23 PM | 78.5 | 1.44 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 4 | 75.78% |
| SSO240503C00079500 | 4/19/2024 4:13 PM | 79.5 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 0 | 82.42% |
| SSO240503C00080000 | 4/24/2024 1:30 PM | 80 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 9 | 85.64% |
| SSO240503C00081000 | 4/18/2024 1:30 PM | 81 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 91.89% |
| SSO240503C00081500 | 4/18/2024 1:30 PM | 81.5 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 94.92% |
| SSO240503C00082000 | 4/18/2024 1:30 PM | 82 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 90.72% |
| SSO240503C00085000 | 4/19/2024 6:54 PM | 85 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 114.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503P00062000 | 4/19/2024 4:46 PM | 62 | 0.30 | 0.00 | 1.60 | 0.00 | 0.00% | 7 | 7 | 111.04% |
| SSO240503P00064000 | 4/25/2024 2:16 PM | 64 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 75.00% |
| SSO240503P00065000 | 4/22/2024 2:58 PM | 65 | 0.06 | 0.00 | 0.20 | -0.32 | -84.21% | 10 | 10 | 57.72% |
| SSO240503P00066000 | 4/26/2024 4:36 PM | 66 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 4 | 58 | 54.69% |
| SSO240503P00067000 | 4/26/2024 7:39 PM | 67 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 19 | 35 | 38.48% |
| SSO240503P00068500 | 4/26/2024 3:21 PM | 68.5 | 0.15 | 0.10 | 0.15 | -0.70 | -82.35% | 3 | 13 | 33.30% |
| SSO240503P00069000 | 4/26/2024 7:57 PM | 69 | 0.15 | 0.15 | 0.20 | -0.50 | -76.92% | 14 | 81 | 32.91% |
| SSO240503P00069500 | 4/26/2024 3:57 PM | 69.5 | 0.30 | 0.15 | 0.25 | -1.40 | -82.35% | 1 | 1 | 31.84% |
| SSO240503P00070000 | 4/26/2024 7:55 PM | 70 | 0.28 | 0.25 | 1.25 | -0.78 | -73.58% | 16 | 22 | 59.96% |
| SSO240503P00070500 | 4/26/2024 6:29 PM | 70.5 | 0.36 | 0.30 | 0.40 | -1.24 | -77.50% | 14 | 17 | 30.18% |
| SSO240503P00071000 | 4/26/2024 7:44 PM | 71 | 0.45 | 0.40 | 0.55 | -0.80 | -64.00% | 5 | 50 | 30.71% |
| SSO240503P00071500 | 4/25/2024 7:40 PM | 71.5 | 1.40 | 0.55 | 0.70 | 0.00 | 0.00% | 10 | 59 | 30.37% |
| SSO240503P00072000 | 4/26/2024 7:51 PM | 72 | 0.70 | 0.70 | 0.85 | -1.35 | -65.85% | 6 | 35 | 29.30% |
| SSO240503P00072500 | 4/26/2024 7:46 PM | 72.5 | 0.92 | 0.90 | 2.20 | -0.98 | -51.58% | 94 | 20 | 57.42% |
| SSO240503P00073000 | 4/26/2024 7:34 PM | 73 | 1.18 | 1.15 | 2.25 | -1.87 | -61.31% | 101 | 11 | 52.25% |
| SSO240503P00073500 | 4/24/2024 4:31 PM | 73.5 | 2.60 | 1.40 | 2.55 | 0.00 | 0.00% | 39 | 33 | 52.78% |
| SSO240503P00074000 | 4/24/2024 1:50 PM | 74 | 2.15 | 1.70 | 2.85 | 0.00 | 0.00% | 5 | 10 | 52.93% |
| SSO240503P00074500 | 4/26/2024 1:57 PM | 74.5 | 2.40 | 1.95 | 3.80 | -1.17 | -32.77% | 2 | 3 | 69.24% |
| SSO240503P00075000 | 4/23/2024 2:33 PM | 75 | 2.65 | 2.30 | 4.50 | -0.73 | -21.60% | 3 | 14 | 50.39% |
| SSO240503P00075500 | 4/26/2024 5:44 PM | 75.5 | 2.68 | 1.90 | 5.00 | -0.72 | -21.18% | 1 | 6 | 83.74% |
| SSO240503P00076000 | 4/19/2024 3:02 PM | 76 | 6.00 | 2.70 | 4.90 | 0.00 | 0.00% | 1 | 2 | 72.31% |
| SSO240503P00076500 | 4/12/2024 2:16 PM | 76.5 | 3.16 | 2.55 | 4.50 | 0.00 | 0.00% | 3 | 21 | 50.44% |
| SSO240503P00077000 | 4/15/2024 1:32 PM | 77 | 3.04 | 2.15 | 6.20 | 0.00 | 0.00% | 1 | 8 | 88.62% |
| SSO240503P00078000 | 4/4/2024 6:06 PM | 78 | 2.55 | 3.10 | 7.20 | 0.00 | 0.00% | 1 | 0 | 96.48% |
| SSO240503P00078500 | 4/4/2024 6:06 PM | 78.5 | 2.85 | 3.50 | 7.70 | 0.00 | 0.00% | 1 | 0 | 100.29% |
| SSO240503P00080000 | 4/4/2024 6:10 PM | 80 | 4.10 | 5.10 | 9.20 | 0.00 | 0.00% | 1 | 0 | 111.13% |
| SSO240503P00080500 | 4/1/2024 1:33 PM | 80.5 | 3.69 | 5.50 | 9.70 | 0.00 | 0.00% | - | 1 | 114.60% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%