SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO191122C001200002019-10-13 11:05PM EST120.006.5317.350.000.00--00.00%
SSO191122C001250002019-11-07 1:17PM EST125.0013.650.000.000.00--00.00%
SSO191122C001255002019-10-23 9:17AM EST125.506.750.000.000.00--00.00%
SSO191122C001270002019-11-13 12:55PM EST127.0012.020.000.000.00-100.00%
SSO191122C001290002019-11-08 12:50PM EST129.009.260.000.000.00-100.00%
SSO191122C001300002019-11-11 2:17PM EST130.008.400.000.000.00-100.00%
SSO191122C001310002019-11-14 11:48AM EST131.007.420.000.000.00-1000.00%
SSO191122C001315002019-10-21 11:20AM EST131.503.190.000.000.00--00.00%
SSO191122C001320002019-11-04 2:12PM EST132.006.360.000.000.00-200.00%
SSO191122C001325002019-11-07 9:42AM EST132.507.000.000.000.00--00.00%
SSO191122C001330002019-11-08 10:15AM EST133.005.070.000.000.00-3000.00%
SSO191122C001335002019-10-28 12:28PM EST133.503.150.000.000.00-100.00%
SSO191122C001340002019-11-15 12:04PM EST134.006.780.000.000.00-100.00%
SSO191122C001350002019-11-04 9:40AM EST135.003.460.000.000.00-100.00%
SSO191122C001360002019-11-13 12:03PM EST136.003.600.000.000.00-200.00%
SSO191122C001370002019-11-15 3:51PM EST137.004.050.000.000.00-2500.00%
SSO191122C001380002019-11-15 3:51PM EST138.003.190.000.000.00-700.00%
SSO191122C001385002019-11-18 12:14AM EST138.501.56--0.00---0.00%
SSO191122C001390002019-11-15 3:42PM EST139.002.370.000.000.00-200.00%
SSO191122C001400002019-11-15 3:55PM EST140.001.740.000.000.00-3400.00%
SSO191122C001410002019-11-15 2:03PM EST141.001.010.000.000.00-600.10%
SSO191122C001415002019-11-18 12:14AM EST141.500.70--0.00---0.00%
SSO191122C001420002019-11-18 12:14AM EST142.000.62--0.00---0.00%
SSO191122C001425002019-11-18 12:14AM EST142.500.30--0.00---0.00%
SSO191122C001430002019-11-18 12:14AM EST143.000.38--0.00---0.00%
SSO191122C001440002019-11-18 12:14AM EST144.000.21--0.00---0.00%
SSO191122C001450002019-11-18 12:14AM EST145.000.09--0.00---0.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO191122P001150002019-11-07 2:51PM EST115.000.130.000.000.00-4050.00%
SSO191122P001200002019-11-04 11:50AM EST120.000.200.000.000.00-36025.00%
SSO191122P001210002019-11-04 9:30AM EST121.000.150.000.000.00-1025.00%
SSO191122P001215002019-11-04 9:30AM EST121.500.150.000.000.00-1025.00%
SSO191122P001240002019-11-11 11:35AM EST124.000.100.000.000.00-1025.00%
SSO191122P001260002019-10-13 11:06PM EST126.006.950.000.400.00--058.98%
SSO191122P001265002019-11-15 9:37AM EST126.500.080.000.000.00--025.00%
SSO191122P001280002019-11-06 10:45AM EST128.000.560.000.000.00-1025.00%
SSO191122P001290002019-10-28 11:59AM EST129.001.660.000.000.00--012.50%
SSO191122P001300002019-11-08 2:37PM EST130.000.450.000.000.00-12012.50%
SSO191122P001310002019-11-13 12:14PM EST131.000.300.000.000.00-1012.50%
SSO191122P001315002019-11-13 3:45PM EST131.500.290.000.000.00-1012.50%
SSO191122P001320002019-11-08 12:13PM EST132.000.630.000.000.00-1012.50%
SSO191122P001325002019-11-13 3:04PM EST132.500.440.000.000.00-1012.50%
SSO191122P001330002019-11-11 3:38PM EST133.000.630.000.000.00-7012.50%
SSO191122P001335002019-11-11 3:33PM EST133.500.680.000.000.00-1012.50%
SSO191122P001340002019-11-18 12:00AM EST134.000.190.000.000.00---12.50%
SSO191122P001350002019-11-15 2:43PM EST135.000.280.000.000.00-32012.50%
SSO191122P001360002019-11-14 3:51PM EST136.000.750.000.000.00-3206.25%
SSO191122P001370002019-11-12 3:30PM EST137.001.200.000.000.00-106.25%
SSO191122P001380002019-11-18 12:00AM EST138.000.560.000.000.00--06.25%
SSO191122P001385002019-11-15 3:00PM EST138.500.650.000.000.00-1203.13%
SSO191122P001390002019-11-18 12:00AM EST139.000.700.000.000.00--03.13%
SSO191122P001400002019-11-15 2:12PM EST140.001.150.000.000.00-2301.56%
SSO191122P001410002019-11-18 12:00AM EST141.003.400.000.000.00--00.00%
SSO191122P001450002019-11-18 12:00AM EST145.004.500.000.000.00--00.00%