SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO191220C000600002019-08-20 2:43PM EST60.0062.9567.7572.500.00--00.00%
SSO191220C000700002019-06-04 2:00PM EST70.0045.0558.0562.850.00--10.00%
SSO191220C000750002019-06-21 12:07PM EST75.0053.0552.8557.500.00-200.00%
SSO191220C000800002019-08-19 12:05PM EST80.0045.3548.8551.850.00-2130.00%
SSO191220C000850002019-07-18 1:46PM EST85.0046.7535.5039.200.00-10440.00%
SSO191220C000900002019-10-25 1:56PM EST90.0042.400.000.000.00-1100.00%
SSO191220C000950002019-08-23 9:30AM EST95.0030.5031.8535.650.00-100.00%
SSO191220C001000002019-10-22 12:31PM EST100.0035.650.000.000.00-100.00%
SSO191220C001050002019-10-29 9:55AM EST105.0029.350.000.000.00-800.00%
SSO191220C001090002019-11-05 11:34AM EST109.0028.500.000.000.00-300.00%
SSO191220C001100002019-09-20 2:05PM EST110.0022.9722.8024.050.00-890.00%
SSO191220C001110002019-08-16 2:55PM EST111.0016.6020.0023.350.00-14160.00%
SSO191220C001120002019-11-04 10:29AM EST112.0027.370.000.000.00-800.00%
SSO191220C001130002019-08-19 12:16PM EST113.0017.1520.1521.350.00-240.00%
SSO191220C001140002019-09-06 10:10AM EST114.0018.9416.5518.750.00-300.00%
SSO191220C001150002019-11-07 12:35PM EST115.0024.000.000.000.00-400.00%
SSO191220C001160002019-10-09 2:14PM EST116.0013.1022.6524.050.00-40055.48%
SSO191220C001170002019-10-28 12:58PM EST117.0018.100.000.000.00-100.00%
SSO191220C001180002019-11-01 12:58PM EST118.0019.070.000.000.00-500.00%
SSO191220C001190002019-11-11 10:59AM EST119.0019.600.000.000.00-100.00%
SSO191220C001200002019-11-08 2:16PM EST120.0018.770.000.000.00-5000.00%
SSO191220C001210002019-10-23 1:28PM EST121.0011.800.000.000.00-400.00%
SSO191220C001220002019-10-24 11:32AM EST122.0011.500.000.000.00-100.00%
SSO191220C001230002019-10-18 11:27AM EST123.009.600.000.000.00-100.00%
SSO191220C001240002019-10-14 12:46PM EST124.008.600.000.000.00-100.00%
SSO191220C001250002019-10-16 8:57AM EST125.008.800.000.000.00-200.00%
SSO191220C001260002019-11-08 3:22PM EST126.0013.600.000.000.00-200.00%
SSO191220C001270002019-11-11 1:13PM EST127.0012.750.000.000.00-100.00%
SSO191220C001280002019-11-07 12:51PM EST128.0012.440.000.000.00-100.00%
SSO191220C001290002019-11-01 9:02AM EST129.009.300.000.000.00-100.00%
SSO191220C001300002019-11-08 2:16PM EST130.009.950.000.000.00-10000.00%
SSO191220C001310002019-11-11 11:15AM EST131.009.000.000.000.00-300.00%
SSO191220C001320002019-11-08 1:03PM EST132.008.400.000.000.00-800.00%
SSO191220C001330002019-11-01 1:17PM EST133.006.350.000.000.00-2200.00%
SSO191220C001340002019-11-07 11:01AM EST134.007.550.000.000.00-200.00%
SSO191220C001350002019-11-07 3:27PM EST135.006.100.000.000.00-23400.00%
SSO191220C001360002019-11-08 2:16PM EST136.005.400.000.000.00-5000.00%
SSO191220C001370002019-11-08 3:50PM EST137.005.000.000.000.00-200.00%
SSO191220C001400002019-11-11 3:18PM EST140.003.020.000.000.00-3201.56%
SSO191220C001450002019-11-07 1:51PM EST145.001.410.000.000.00-403.13%
SSO191220C001500002019-11-08 12:46PM EST150.000.440.000.000.00-506.25%
SSO191220C001550002019-08-05 11:45AM EST155.000.280.230.440.00-43625.34%
SSO191220C001600002019-10-16 10:27AM EST160.000.160.000.000.00-1012.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO191220P000600002019-09-13 12:23PM EST60.000.150.000.500.00-20145122.85%
SSO191220P000650002019-08-12 2:04PM EST65.000.520.020.000.00-1728977.34%
SSO191220P000700002019-11-07 12:53PM EST70.000.010.000.000.00-1050.00%
SSO191220P000750002019-10-23 2:49PM EST75.000.090.000.000.00-2050.00%
SSO191220P000800002019-11-07 12:53PM EST80.000.050.000.000.00-1025.00%
SSO191220P000850002019-10-23 2:49PM EST85.000.190.000.000.00-2025.00%
SSO191220P000900002019-10-29 10:59AM EST90.000.220.000.000.00-1025.00%
SSO191220P000950002019-10-17 1:36PM EST95.000.420.000.000.00-1025.00%
SSO191220P001000002019-10-28 1:29PM EST100.000.140.000.000.00-2025.00%
SSO191220P001050002019-11-01 12:48PM EST105.000.550.000.000.00-10012.50%
SSO191220P001090002019-10-28 1:29PM EST109.000.840.000.000.00-3012.50%
SSO191220P001100002019-11-04 9:56AM EST110.000.540.000.000.00-50012.50%
SSO191220P001110002019-06-03 2:12PM EST111.0011.403.503.850.00--180.16%
SSO191220P001120002019-08-27 2:59PM EST112.006.852.924.250.00-5077.25%
SSO191220P001130002019-05-29 11:05AM EST113.0010.805.455.850.00-1191.89%
SSO191220P001140002019-10-28 1:29PM EST114.001.040.000.000.00-3012.50%
SSO191220P001150002019-11-01 8:45AM EST115.001.050.000.000.00-9012.50%
SSO191220P001160002019-11-07 12:45PM EST116.000.520.000.000.00-10012.50%
SSO191220P001170002019-10-31 12:40PM EST117.001.430.000.000.00-1012.50%
SSO191220P001180002019-11-11 9:55AM EST118.000.730.000.000.00-1012.50%
SSO191220P001190002019-08-29 8:46AM EST119.007.604.056.000.00-2073.39%
SSO191220P001200002019-11-11 3:02PM EST120.000.870.000.000.00-83012.50%
SSO191220P001210002019-10-14 2:18PM EST121.004.200.000.000.00-3012.50%
SSO191220P001220002019-11-04 9:30AM EST122.001.010.000.000.00-106.25%
SSO191220P001230002019-10-02 1:29PM EST123.009.051.211.760.00-51339.87%
SSO191220P001240002019-10-25 11:13AM EST124.002.720.000.000.00-806.25%
SSO191220P001250002019-11-05 10:09AM EST125.001.700.000.000.00-2606.25%
SSO191220P001260002019-10-31 10:48AM EST126.002.550.000.000.00-106.25%
SSO191220P001270002019-10-17 1:41PM EST127.004.600.000.000.00-4506.25%
SSO191220P001280002019-11-11 3:18PM EST128.001.680.000.000.00-3006.25%
SSO191220P001290002019-11-11 10:56AM EST129.001.900.000.000.00-106.25%
SSO191220P001300002019-11-11 9:38AM EST130.002.150.000.000.00-103.13%
SSO191220P001310002019-10-25 2:57PM EST131.004.400.000.000.00-503.13%
SSO191220P001320002019-10-25 1:02PM EST132.004.850.000.000.00-103.13%
SSO191220P001330002019-11-07 1:04PM EST133.002.580.000.000.00-203.13%
SSO191220P001340002019-10-15 10:25AM EST134.007.430.000.000.00-1503.13%
SSO191220P001350002019-11-08 10:09AM EST135.003.800.000.000.00-201.56%
SSO191220P001360002019-11-11 12:00PM EST136.003.500.000.000.00-501.56%
SSO191220P001370002019-11-08 9:52AM EST137.003.920.000.000.00-200.78%
SSO191220P001400002019-11-07 10:22AM EST140.004.850.000.000.00-600.00%
SSO191220P001450002019-08-14 10:53AM EST145.0027.0014.9515.700.00-1062.32%