SSO - ProShares Ultra S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO210115C000450002019-07-15 8:30AM EST45.0088.4471.0577.500.00-100.00%
SSO210115C000500002019-06-07 10:26AM EST50.0066.5578.0581.500.00--10.00%
SSO210115C000550002019-09-17 1:38PM EST55.0075.8173.5578.000.00-0910.00%
SSO210115C000600002019-06-07 10:26AM EST60.0057.0067.5572.500.00-11210.00%
SSO210115C000650002019-11-01 12:40PM EST65.0072.3172.0577.000.00-17357.92%
SSO210115C000700002019-11-05 1:10PM EST70.0069.2667.5572.500.00--155.57%
SSO210115C000750002019-06-04 2:46PM EST75.0043.8755.5060.450.00-130.00%
SSO210115C000800002019-09-05 8:46AM EST80.0054.0042.6047.000.00-600.00%
SSO210115C000850002019-07-15 8:30AM EST85.0052.1237.5041.000.00-100.00%
SSO210115C000900002019-09-17 2:54PM EST90.0045.8544.0048.000.00-6150.00%
SSO210115C000950002019-11-01 8:31AM EST95.0045.800.000.000.00-2140.00%
SSO210115C001000002019-10-02 8:30AM EST100.0034.4238.5043.000.00-22633.34%
SSO210115C001050002019-10-28 8:42AM EST105.0037.3038.850.000.00-2300.00%
SSO210115C001100002019-10-24 11:27AM EST110.0031.2035.000.000.00-1180.00%
SSO210115C001120002019-07-18 8:32AM EST112.0029.0020.0023.200.00-100.00%
SSO210115C001140002019-08-15 8:37AM EST114.0020.5027.5032.000.00-1030.84%
SSO210115C001150002019-06-24 1:11PM EST115.0026.5026.5031.000.00-1630.09%
SSO210115C001160002019-08-02 8:48AM EST116.0025.200.000.000.00-100.00%
SSO210115C001180002019-11-08 1:25PM EST118.0030.000.000.000.00-120.00%
SSO210115C001190002019-06-07 9:56AM EST119.0019.7023.6526.850.00-1126.83%
SSO210115C001200002019-10-29 1:51PM EST120.0026.3528.000.000.00-152950.00%
SSO210115C001210002019-08-25 11:12PM EST121.0019.1121.5025.500.00--026.68%
SSO210115C001230002019-08-30 2:12PM EST123.0022.0014.5019.000.00-1015.85%
SSO210115C001250002019-10-07 11:38AM EST125.0019.5624.0028.000.00-7035.87%
SSO210115C001260002019-06-09 11:00PM EST126.0023.6218.9522.700.00-0427.06%
SSO210115C001280002019-10-15 1:23PM EST128.0018.1022.500.000.00-10110.00%
SSO210115C001290002019-08-23 2:51PM EST129.0014.0017.0021.000.00-20027.01%
SSO210115C001300002019-11-04 1:10PM EST130.0022.630.000.000.00-6240.00%
SSO210115C001320002019-06-07 9:56AM EST132.0012.1016.4519.250.00-1226.70%
SSO210115C001340002019-06-09 11:00PM EST134.0011.1514.0018.450.00-2127.05%
SSO210115C001350002019-06-03 11:10AM EST135.007.5613.5018.000.00-3027.11%
SSO210115C001360002019-07-03 11:43AM EST136.0015.1610.5015.000.00--622.82%
SSO210115C001380002019-11-08 2:56PM EST138.0018.180.000.000.00-330.00%
SSO210115C001400002019-09-20 9:06AM EST140.0014.5012.9015.000.00-2025.89%
SSO210115C001410002019-11-06 1:12PM EST141.0015.500.000.000.00-220.39%
SSO210115C001450002019-06-07 12:42PM EST145.007.009.4012.800.00-5625.62%
SSO210115C001500002019-10-14 10:26AM EST150.007.9610.6013.800.00-22030.30%
SSO210115C001550002019-07-22 12:13PM EST155.006.703.100.000.00-023.13%
SSO210115C001600002019-10-18 8:38AM EST160.005.200.000.000.00-2403.13%
SSO210115C001650002019-10-11 10:26AM EST165.004.450.000.000.00--23.13%
SSO210115C001700002019-06-07 9:56AM EST170.002.803.155.050.00--124.13%
SSO210115C001750002019-06-07 9:56AM EST175.001.722.203.800.00-2323.22%
SSO210115C001850002019-07-03 10:40AM EST185.001.450.002.150.00-11622.06%
SSO210115C001900002019-07-18 2:19PM EST190.002.030.005.000.00-5630.70%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO210115P000450002019-11-07 12:32PM EST45.000.400.221.080.00-110257.13%
SSO210115P000500002019-07-09 10:44AM EST50.001.000.551.800.00-51258.57%
SSO210115P000550002019-09-13 12:19PM EST55.001.771.142.150.00-32857.79%
SSO210115P000600002019-10-07 1:54PM EST60.002.210.0010.000.00-3072.36%
SSO210115P000650002019-11-05 3:21PM EST65.001.901.582.100.00-230551.56%
SSO210115P000700002019-07-01 8:36AM EST70.003.200.000.000.00-1012.50%
SSO210115P000750002019-09-13 12:19PM EST75.003.953.405.000.00-22453.11%
SSO210115P000800002019-11-05 9:30AM EST80.003.900.000.000.00-27012.50%
SSO210115P000850002019-11-01 9:32AM EST85.004.643.700.000.00-16112.50%
SSO210115P000900002019-07-19 8:33AM EST90.006.200.0010.050.00-1658.14%
SSO210115P000950002019-06-07 9:56AM EST95.008.705.807.650.00-1447.00%
SSO210115P001000002019-10-31 8:30AM EST100.007.650.000.000.00-206.25%
SSO210115P001050002019-06-09 11:00PM EST105.0023.907.8510.750.00-1246.10%
SSO210115P001100002019-06-03 12:01PM EST110.0019.609.6011.850.00-34444.19%
SSO210115P001120002019-06-09 11:00PM EST112.0022.209.5013.000.00-0144.88%
SSO210115P001140002019-06-07 10:26AM EST114.0019.5010.6013.400.00-12043.94%
SSO210115P001150002019-06-07 10:26AM EST115.0016.0010.8013.650.00-22643.56%
SSO210115P001170002019-06-09 11:00PM EST117.0022.4011.7514.500.00-303043.49%
SSO210115P001190002019-10-09 2:25PM EST119.0017.0010.0015.000.00-1042.68%
SSO210115P001200002019-08-23 11:05AM EST120.0018.4214.5018.500.00-1048.53%
SSO210115P001230002019-06-21 8:32AM EST123.0015.7013.0516.450.00-1341.84%
SSO210115P001250002019-11-04 1:24PM EST125.0013.800.000.000.00-271.56%
SSO210115P001260002019-06-20 9:23AM EST126.0015.5014.1517.400.00--140.86%
SSO210115P001280002019-09-17 9:21AM EST128.0017.5015.6018.850.00-1141.64%
SSO210115P001290002019-11-01 12:05PM EST129.0015.600.000.000.00-231.56%
SSO210115P001300002019-09-17 9:21AM EST130.0018.5016.3519.700.00-1341.28%
SSO210115P001320002019-07-03 11:23AM EST132.0018.6519.0022.900.00--445.03%
SSO210115P001350002019-11-01 8:46AM EST135.0018.500.000.000.00-130.78%
SSO210115P001370002019-07-31 9:26AM EST137.0020.1222.5027.000.00--147.17%
SSO210115P001380002019-11-08 2:56PM EST138.0019.180.000.000.00-330.20%
SSO210115P001400002019-06-07 10:11AM EST140.0027.1821.0024.200.00--539.35%
SSO210115P001450002019-06-07 10:11AM EST145.0030.4723.6026.900.00--138.78%
SSO210115P001500002019-06-09 11:00PM EST150.0059.5027.0031.500.00-1141.12%
SSO210115P001550002019-07-01 1:50PM EST155.0032.850.000.000.00--00.00%
SSO210115P001600002019-07-15 2:58PM EST160.0032.6043.5047.500.00-5053.09%
SSO210115P001650002019-06-07 9:56AM EST165.0045.1637.0041.200.00--139.95%
SSO210115P001700002019-11-12 10:38AM EST170.0035.6034.5537.55-1.50-4.04%1426.72%
SSO210115P001750002019-11-07 12:33PM EST175.0039.9538.0041.800.00-1227.09%
SSO210115P001800002019-06-07 9:56AM EST180.0056.4849.8053.500.00--141.47%