SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO200320C000800002019-09-15 11:03PM EST80.0050.7248.7052.600.00--50.00%
SSO200320C001000002019-08-18 11:07PM EST100.0024.7032.0036.050.00--30.00%
SSO200320C001050002019-09-23 8:51AM EST105.0029.1029.5530.400.00--00.00%
SSO200320C001100002019-09-23 8:59AM EST110.0024.9025.3526.200.00--10.00%
SSO200320C001150002019-10-14 2:25PM EST115.0018.9528.0528.800.00-1038.56%
SSO200320C001170002019-10-28 9:05AM EST117.0021.1826.7027.300.00-7338.81%
SSO200320C001180002019-09-23 8:49AM EST118.0018.7518.9519.600.00--10.00%
SSO200320C001200002019-10-30 9:26AM EST120.0018.4424.0524.750.00-11737.44%
SSO200320C001210002019-09-23 8:57AM EST121.0016.7916.6517.300.00--10.00%
SSO200320C001220002019-10-30 11:37AM EST122.0017.1522.5523.000.00-42036.18%
SSO200320C001230002019-10-29 9:50AM EST123.0017.0521.7022.200.00-1135.83%
SSO200320C001240002019-11-01 2:20PM EST124.0017.3020.8021.400.00-41735.44%
SSO200320C001250002019-11-11 9:44AM EST125.0019.6020.0520.650.00-11535.22%
SSO200320C001260002019-11-01 2:30PM EST126.0015.7519.2019.700.00-21034.19%
SSO200320C001270002019-10-25 11:05AM EST127.0012.8518.4018.900.00-2433.72%
SSO200320C001280002019-10-16 12:25PM EST128.0010.7017.0518.100.00--033.21%
SSO200320C001290002019-10-31 2:03PM EST129.0011.7016.9017.300.00-92132.67%
SSO200320C001300002019-11-13 1:36PM EST130.0015.0016.1016.550.00-22632.28%
SSO200320C001310002019-07-31 11:22AM EST131.0012.308.058.800.00--30.00%
SSO200320C001320002019-11-07 12:51PM EST132.0013.4914.6015.000.00-12831.21%
SSO200320C001330002019-11-08 3:32PM EST133.0012.4713.7014.250.00-21830.71%
SSO200320C001340002019-11-19 3:58PM EST134.0013.3513.1513.60+5.30+65.84%91930.50%
SSO200320C001350002019-11-12 12:06PM EST135.0011.4512.4513.000.00-25830.41%
SSO200320C001360002019-10-18 1:46PM EST136.006.3511.6012.250.00-11029.78%
SSO200320C001370002019-11-04 12:39PM EST137.009.1911.0511.500.00-51529.12%
SSO200320C001380002019-10-29 1:44PM EST138.007.0310.3510.700.00--228.26%
SSO200320C001390002019-08-09 11:19AM EST139.004.506.206.500.00-313116.79%
SSO200320C001400002019-11-15 12:32PM EST140.008.909.009.400.00-315727.34%
SSO200320C001410002019-11-18 2:01PM EST141.008.688.458.750.00-11026.81%
SSO200320C001420002019-11-15 10:04AM EST142.007.307.858.200.00-2326.54%
SSO200320C001430002019-09-24 8:50AM EST143.005.003.704.100.00-2715.31%
SSO200320C001450002019-11-19 12:41PM EST145.006.206.106.55+0.10+1.64%13725.38%
SSO200320C001500002019-11-14 11:18AM EST150.003.303.804.200.00-513123.46%
SSO200320C001550002019-11-05 12:46PM EST155.001.652.112.440.00-102321.72%
SSO200320C001600002019-11-18 3:29PM EST160.001.251.201.300.00-12020.40%
SSO200320C001650002019-11-18 12:03PM EST165.000.610.530.710.00-103519.95%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO200320P000600002019-10-21 2:59PM EST60.000.220.000.240.00--563.77%
SSO200320P000650002019-10-18 2:28PM EST65.000.350.100.500.00-1066.36%
SSO200320P000700002019-09-19 10:47AM EST70.000.690.200.950.00-1767.72%
SSO200320P000750002019-11-05 2:55PM EST75.000.470.030.440.00-6021153.13%
SSO200320P000800002019-10-15 9:39AM EST80.001.220.000.000.00-4025.00%
SSO200320P000850002019-11-19 11:02AM EST85.000.620.130.73-0.10-13.89%51653.49%
SSO200320P000900002019-11-19 10:49AM EST90.000.770.690.77-0.26-25.24%521148.90%
SSO200320P000950002019-11-12 3:21PM EST95.001.220.901.170.00-562348.41%
SSO200320P001000002019-11-11 2:38PM EST100.001.691.201.480.00-12146.05%
SSO200320P001050002019-11-15 10:51AM EST105.001.811.591.840.00-15243.56%
SSO200320P001100002019-11-19 2:30PM EST110.002.172.112.40+0.02+0.93%53941.82%
SSO200320P001150002019-11-15 9:45AM EST115.002.932.673.050.00-123939.86%
SSO200320P001170002019-10-13 11:06PM EST117.009.000.000.000.00--06.25%
SSO200320P001180002019-09-10 11:54AM EST118.008.156.507.500.00-103153.47%
SSO200320P001200002019-11-18 10:26AM EST120.003.583.353.600.00-207736.79%
SSO200320P001210002019-10-03 9:36AM EST121.0011.904.255.600.00-718543.95%
SSO200320P001220002019-09-27 1:14PM EST122.009.403.307.500.00-101949.99%
SSO200320P001240002019-10-02 8:52AM EST124.0012.455.005.800.00-1840.91%
SSO200320P001250002019-11-18 10:42AM EST125.004.404.154.500.00-16234.65%
SSO200320P001260002019-11-15 9:45AM EST126.004.834.354.650.00-11934.02%
SSO200320P001270002019-10-09 8:52AM EST127.0012.955.455.750.00-2036.88%
SSO200320P001280002019-11-15 9:57AM EST128.005.224.755.000.00-36632.86%
SSO200320P001290002019-11-15 9:57AM EST129.005.474.805.250.00-32832.51%
SSO200320P001300002019-11-19 10:02AM EST130.005.255.205.50-0.20-3.67%18432.12%
SSO200320P001310002019-10-08 10:16AM EST131.0014.956.456.800.00-7035.29%
SSO200320P001320002019-10-07 2:47PM EST132.0013.606.757.050.00-1034.77%
SSO200320P001360002019-11-04 9:30AM EST136.008.306.757.000.00-13829.00%
SSO200320P001370002019-11-06 10:25AM EST137.009.107.057.300.00-161728.50%
SSO200320P001500002019-10-22 2:38PM EST150.0021.1512.6013.100.00--123.15%