SSO - ProShares Ultra S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO200117C000450002019-06-09 11:00PM EST45.0053.5481.6586.500.00-100.00%
SSO200117C000500002019-06-09 11:00PM EST50.0066.6376.7081.500.00-100.00%
SSO200117C000550002019-09-17 1:39PM EST55.0075.4572.6577.500.00-6700.00%
SSO200117C000650002019-06-09 11:00PM EST65.0052.8862.0566.750.00-220.00%
SSO200117C000700002019-06-09 11:00PM EST70.0048.9157.0561.900.00-050.00%
SSO200117C000750002019-06-18 2:26PM EST75.0050.6653.6058.500.00-100.00%
SSO200117C000800002019-06-09 11:00PM EST80.0035.9848.0552.200.00-000.00%
SSO200117C000850002019-09-16 9:45AM EST85.0046.1343.6548.000.00-2150.00%
SSO200117C000880002019-06-09 11:00PM EST88.0033.9940.2045.000.00-010.00%
SSO200117C000890002019-08-05 1:03PM EST89.0033.7540.6541.850.00-220.00%
SSO200117C000900002019-09-17 10:58AM EST90.0041.5038.5043.000.00-1330.00%
SSO200117C000910002019-06-21 12:09PM EST91.0038.6539.1042.250.00-1890.00%
SSO200117C000920002019-06-09 11:00PM EST92.0023.2437.0541.150.00-220.00%
SSO200117C000930002019-06-09 11:00PM EST93.0026.3036.2540.250.00-010.00%
SSO200117C000940002019-06-09 11:00PM EST94.0031.4535.4039.200.00-000.00%
SSO200117C000950002019-07-22 11:58AM EST95.0037.100.000.000.00-11210.00%
SSO200117C000960002019-06-09 11:00PM EST96.0025.8033.7037.300.00-040.00%
SSO200117C000980002019-06-07 9:56AM EST98.0024.1733.1034.300.00-540.00%
SSO200117C000990002019-06-07 8:53AM EST99.0025.3033.1534.550.00-10100.00%
SSO200117C001000002019-11-08 9:42AM EST100.0038.500.000.000.00-1320.00%
SSO200117C001010002019-06-09 11:00PM EST101.0021.4228.9532.450.00-440.00%
SSO200117C001020002019-07-26 12:02PM EST102.0033.4525.0026.800.00-470.00%
SSO200117C001030002019-06-27 9:58AM EST103.0026.0232.4533.200.00-400.00%
SSO200117C001040002019-08-26 8:54AM EST104.0020.7325.0028.150.00-1300.00%
SSO200117C001050002019-08-20 1:29PM EST105.0022.7725.5030.000.00-11350.00%
SSO200117C001060002019-06-09 11:00PM EST106.0014.5024.6528.650.00-020.00%
SSO200117C001070002019-10-18 9:20AM EST107.0025.0030.9033.150.00-13253.96%
SSO200117C001080002019-09-06 10:11AM EST108.0024.5522.3024.650.00-1000.00%
SSO200117C001090002019-06-21 10:28AM EST109.0023.8824.0025.600.00-340.00%
SSO200117C001100002019-11-05 2:57PM EST110.0028.100.000.000.00-30950.00%
SSO200117C001110002019-10-10 10:37AM EST111.0018.9026.2029.200.00-2048.68%
SSO200117C001120002019-10-31 12:55PM EST112.0026.420.000.000.00-1100.00%
SSO200117C001130002019-06-07 10:26AM EST113.0015.7520.7522.600.00-230.00%
SSO200117C001140002019-07-29 11:18AM EST114.0022.9016.2517.200.00-2160.00%
SSO200117C001150002019-11-12 2:26PM EST115.0024.500.000.000.00-8420.00%
SSO200117C001160002019-11-08 3:12PM EST116.0023.300.000.000.00-1150.00%
SSO200117C001200002019-11-08 10:36AM EST120.0018.500.000.000.00-14580.00%
SSO200117C001250002019-11-04 10:00AM EST125.0015.950.000.000.00-11870.00%
SSO200117C001300002019-11-13 1:36PM EST130.0011.850.000.000.00-23040.00%
SSO200117C001350002019-11-13 1:18PM EST135.008.057.158.150.00-222027.52%
SSO200117C001400002019-11-13 2:17PM EST140.004.600.000.000.00-12130.78%
SSO200117C001450002019-11-13 1:50PM EST145.002.450.000.000.00-11503.13%
SSO200117C001500002019-11-12 2:32PM EST150.001.040.000.000.00-351213.13%
SSO200117C001550002019-11-13 11:55AM EST155.000.470.100.600.00-43720.87%
SSO200117C001600002019-10-09 9:32AM EST160.000.100.001.250.00-5030.58%
SSO200117C001650002019-08-26 1:03PM EST165.000.280.001.270.00-3035.00%
SSO200117C001700002019-08-28 2:56PM EST170.000.100.000.760.00-10034.16%
SSO200117C001750002019-06-10 10:10AM EST175.000.110.000.500.00-422034.38%
SSO200117C001800002019-06-03 1:05PM EST180.000.010.000.500.00-32537.50%
SSO200117C001850002019-07-29 8:40AM EST185.000.100.000.510.00-1140.67%
SSO200117C001900002019-06-09 11:00PM EST190.000.160.000.330.00-0140.23%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO200117P000450002019-05-31 2:52PM EST45.000.250.000.450.00-1024123.73%
SSO200117P000500002019-06-07 9:56AM EST50.000.700.000.520.00-274115.23%
SSO200117P000550002019-06-20 9:41AM EST55.000.300.010.750.00-1129111.52%
SSO200117P000600002019-08-06 8:30AM EST60.000.400.020.600.00-476398.63%
SSO200117P000650002019-06-07 9:56AM EST65.001.050.240.740.00-11,67897.17%
SSO200117P000700002019-08-16 9:36AM EST70.000.950.032.400.00-1943106.27%
SSO200117P000750002019-11-07 12:47PM EST75.000.010.000.000.00-13,88025.00%
SSO200117P000800002019-11-04 9:43AM EST80.000.300.000.500.00-657465.23%
SSO200117P000850002019-08-14 11:10AM EST85.002.690.821.190.00-1076.66%
SSO200117P000880002019-11-07 12:47PM EST88.000.240.000.460.00-12854.39%
SSO200117P000890002019-08-02 9:21AM EST89.002.421.441.710.00-8313278.86%
SSO200117P000900002019-11-05 2:49PM EST90.000.370.000.000.00-22251725.00%
SSO200117P000910002019-06-07 9:56AM EST91.004.051.442.070.00-2277.88%
SSO200117P000920002019-09-03 9:30AM EST92.002.841.893.350.00-2085.72%
SSO200117P000940002019-09-03 9:30AM EST94.003.132.153.700.00-2085.22%
SSO200117P000950002019-10-30 11:40AM EST95.000.600.040.590.00-13155.05%
SSO200117P000960002019-11-08 11:51AM EST96.004.880.140.640.00-212654.71%
SSO200117P000970002019-06-09 11:00PM EST97.0012.502.042.960.00-202076.07%
SSO200117P000980002019-11-08 11:51AM EST98.004.930.190.690.00-212353.00%
SSO200117P000990002019-06-09 11:00PM EST99.007.102.242.990.00-0173.88%
SSO200117P001000002019-11-11 12:48PM EST100.000.690.050.670.00-115750.12%
SSO200117P001010002019-06-09 11:00PM EST101.008.772.473.250.00-01072.75%
SSO200117P001020002019-06-09 11:00PM EST102.008.052.593.200.00-0171.41%
SSO200117P001030002019-06-09 11:00PM EST103.007.602.723.500.00-0171.53%
SSO200117P001040002019-09-03 11:41AM EST104.004.803.304.100.00-1074.48%
SSO200117P001050002019-11-12 10:35AM EST105.000.630.000.000.00-111112.50%
SSO200117P001060002019-06-09 11:00PM EST106.008.053.604.000.00-0371.80%
SSO200117P001070002019-10-11 2:13PM EST107.002.700.000.000.00-7812.50%
SSO200117P001090002019-06-07 9:56AM EST109.007.604.104.450.00-101070.00%
SSO200117P001100002019-11-04 11:09AM EST110.001.200.000.000.00-167612.50%
SSO200117P001110002019-11-01 10:56AM EST111.001.340.801.280.00-180443.58%
SSO200117P001120002019-10-29 8:47AM EST112.001.710.000.000.00-127812.50%
SSO200117P001130002019-07-23 12:31PM EST113.004.506.207.550.00-204378.88%
SSO200117P001140002019-10-17 8:30AM EST114.002.851.001.390.00-204140.63%
SSO200117P001150002019-11-13 3:00PM EST115.001.300.000.000.00-6329312.50%
SSO200117P001160002019-11-04 2:21PM EST116.001.651.111.610.00-12439.82%
SSO200117P001200002019-11-12 10:35AM EST120.001.731.541.930.00-12,31936.69%
SSO200117P001250002019-11-07 1:08PM EST125.002.540.000.000.00-3466.25%
SSO200117P001300002019-11-13 9:34AM EST130.003.400.000.000.00-81283.13%
SSO200117P001350002019-11-11 9:39AM EST135.005.050.000.000.00-10701.56%
SSO200117P001400002019-11-13 3:10PM EST140.007.050.000.000.00-4150.00%
SSO200117P001450002019-06-09 11:00PM EST145.0033.7515.9519.000.00-0058.45%
SSO200117P001500002019-11-01 1:52PM EST150.0015.050.000.000.00-11410.00%
SSO200117P001550002019-08-05 1:31PM EST155.0038.0626.0027.350.00-2269.50%
SSO200117P001650002019-06-09 11:00PM EST165.0047.0033.6038.300.00-0078.31%
SSO200117P001800002019-06-09 11:00PM EST180.0068.3548.5552.450.00-0091.36%
SSO200117P001900002019-06-09 11:00PM EST190.0062.6058.0562.250.00-0098.39%