SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO191115C001150002019-11-11 9:44AM EST115.0021.8920.5025.15+8.19+59.78%50182.13%
SSO191115C001180002019-10-15 11:49AM EST118.0013.0017.0521.700.00-110151.27%
SSO191115C001190002019-10-04 12:32PM EST119.009.6517.6018.750.00-14100.00%
SSO191115C001200002019-11-01 9:50AM EST120.0018.2215.2519.900.00-10145.90%
SSO191115C001210002019-10-11 10:55AM EST121.0010.2714.5018.950.00-20141.60%
SSO191115C001220002019-10-08 9:35AM EST122.006.0014.2018.150.00-5070.90%
SSO191115C001230002019-10-13 11:05PM EST123.006.8014.1015.200.00--068.75%
SSO191115C001240002019-11-01 2:00PM EST124.0011.9511.5016.100.00-100128.13%
SSO191115C001250002019-11-05 10:59AM EST125.0012.2512.2513.700.00-1082.76%
SSO191115C001260002019-10-18 2:37PM EST126.006.0811.2514.450.00-8082.86%
SSO191115C001270002019-11-11 1:13PM EST127.0011.239.9512.60+0.59+5.55%1056.93%
SSO191115C001280002019-11-11 11:15AM EST128.009.749.0012.05+4.04+70.88%3062.60%
SSO191115C001290002019-11-01 9:16AM EST129.007.008.0011.300.00-3061.91%
SSO191115C001295002019-10-21 11:43AM EST129.503.966.6010.700.00--097.49%
SSO191115C001300002019-11-08 3:06PM EST130.008.097.1510.100.00-3056.35%
SSO191115C001310002019-11-07 1:55PM EST131.007.556.108.550.00-30074.12%
SSO191115C001320002019-10-31 12:29PM EST132.002.905.507.450.00-1066.02%
SSO191115C001325002019-10-23 12:47PM EST132.501.865.106.450.00--051.90%
SSO191115C001330002019-11-01 10:27AM EST133.003.754.656.500.00-9061.04%
SSO191115C001335002019-11-08 2:29PM EST133.504.503.955.200.00-2040.53%
SSO191115C001340002019-11-06 3:52PM EST134.003.603.854.650.00-1036.67%
SSO191115C001345002019-11-04 9:38AM EST134.504.153.454.200.00-3035.06%
SSO191115C001350002019-11-11 3:18PM EST135.003.422.763.80-0.29-7.82%37034.38%
SSO191115C001355002019-11-08 3:10PM EST135.502.702.463.300.00-1031.40%
SSO191115C001360002019-11-08 11:22AM EST136.002.202.112.930.00-9030.86%
SSO191115C001365002019-11-11 3:23PM EST136.502.151.822.19+0.39+22.16%25023.05%
SSO191115C001370002019-11-11 2:03PM EST137.001.781.421.83-0.35-16.43%90022.32%
SSO191115C001380002019-11-11 10:58AM EST138.000.940.911.33-0.19-16.81%19023.24%
SSO191115C001390002019-11-11 12:08PM EST139.000.540.520.84-0.26-32.50%1022.24%
SSO191115C001400002019-11-11 1:39PM EST140.000.360.190.83-0.09-20.00%19028.37%
SSO191115C001410002019-11-07 9:38AM EST141.000.440.080.210.00-6019.48%
SSO191115C001430002019-11-11 9:33AM EST143.000.010.000.08-0.13-92.86%7021.78%
SSO191115C001440002019-11-06 11:54AM EST144.000.060.000.340.00-7035.94%
SSO191115C001450002019-10-18 11:43AM EST145.000.010.000.330.00-5039.55%
SSO191115C001460002019-11-05 3:26PM EST146.000.060.000.330.00-40043.36%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO191115P000950002019-10-15 9:51AM EST95.000.100.000.330.00-10175.78%
SSO191115P001000002019-10-21 2:01PM EST100.000.080.000.330.00-10154.49%
SSO191115P001050002019-10-10 10:14AM EST105.000.560.005.000.00-10253.42%
SSO191115P001100002019-11-04 12:30PM EST110.000.380.000.330.00-10114.26%
SSO191115P001150002019-11-04 2:42PM EST115.000.190.000.330.00-5094.92%
SSO191115P001180002019-10-30 11:57AM EST118.000.240.000.330.00-10083.59%
SSO191115P001190002019-10-29 10:50AM EST119.000.260.000.330.00--079.88%
SSO191115P001200002019-11-01 9:24AM EST120.000.250.000.330.00-7076.17%
SSO191115P001210002019-09-29 11:03PM EST121.003.840.004.700.00--1151.76%
SSO191115P001220002019-10-21 11:33AM EST122.001.140.000.340.00-12069.04%
SSO191115P001230002019-11-11 9:30AM EST123.000.050.000.27-2.19-97.77%6062.50%
SSO191115P001240002019-10-30 10:43AM EST124.000.590.000.360.00-1062.21%
SSO191115P001250002019-11-07 10:14AM EST125.000.110.000.260.00-50054.69%
SSO191115P001260002019-11-04 10:15AM EST126.002.000.000.390.00-1055.57%
SSO191115P001270002019-11-04 1:24PM EST127.000.150.000.400.00-8051.95%
SSO191115P001275002019-10-28 12:53PM EST127.500.850.000.410.00-1050.29%
SSO191115P001280002019-11-04 10:15AM EST128.002.000.000.500.00-1050.68%
SSO191115P001290002019-10-04 9:29AM EST129.007.700.290.410.00-1350.88%
SSO191115P001295002019-10-23 2:53PM EST129.502.770.000.460.00--052.73%
SSO191115P001300002019-11-06 10:14AM EST130.000.350.000.480.00-5051.17%
SSO191115P001305002019-10-25 2:52PM EST130.502.010.020.470.00-1048.54%
SSO191115P001310002019-11-04 10:15AM EST131.001.860.020.410.00-1044.24%
SSO191115P001315002019-10-25 2:41PM EST131.502.220.000.170.00-1032.81%
SSO191115P001320002019-11-08 11:27AM EST132.001.480.000.170.00-1030.86%
SSO191115P001330002019-11-06 9:50AM EST133.000.710.000.230.00--029.15%
SSO191115P001335002019-11-11 9:37AM EST133.500.320.000.27-0.43-57.33%1028.37%
SSO191115P001340002019-11-08 1:05PM EST134.000.440.010.310.00-20027.34%
SSO191115P001350002019-11-11 9:37AM EST135.000.500.110.40+0.07+16.28%1024.90%
SSO191115P001360002019-11-11 3:33PM EST136.000.500.300.67-0.25-33.33%3025.34%
SSO191115P001365002019-11-07 2:30PM EST136.500.740.410.740.00--023.61%
SSO191115P001370002019-11-11 3:51PM EST137.000.800.500.880.00-10022.85%
SSO191115P001380002019-11-11 3:51PM EST138.001.170.861.25-0.49-29.52%14021.53%
SSO191115P001390002019-11-07 9:35AM EST139.001.741.371.850.00-2022.07%
SSO191115P001400002019-11-04 9:42AM EST140.003.002.182.740.00-5026.22%
SSO191115P001450002019-11-11 9:33AM EST145.007.606.558.00+1.00+15.15%2057.52%