U.S. markets open in 3 hours 55 minutes

ProShares Ultra S&P500 (SSO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
112.50+2.32 (+2.11%)
At close: 4:00PM EDT

112.50 0.00 (0.00%)
Pre-Market: 5:32AM EDT

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO210416C000550002021-04-14 12:40PM EDT55.0056.2040.8045.400.00--20.00%
SSO210416C000750002021-04-06 12:44PM EDT75.0032.600.000.000.00-5000.00%
SSO210416C000800002021-04-09 12:14PM EDT80.0029.110.000.000.00-100.00%
SSO210416C000850002021-04-14 3:29PM EDT85.0025.450.000.000.00-3500.00%
SSO210416C000880002021-04-13 12:29PM EDT88.0022.450.000.000.00-600.00%
SSO210416C000900002021-04-12 1:23PM EDT90.0019.130.000.000.00-100.00%
SSO210416C000910002021-04-12 9:49AM EDT91.0018.990.000.000.00-200.00%
SSO210416C000920002021-04-15 3:17PM EDT92.0020.230.000.000.00-100.00%
SSO210416C000930002021-04-14 11:25AM EDT93.0018.200.000.000.00-300.00%
SSO210416C000940002021-03-18 3:49PM EDT94.007.200.000.000.00-400.00%
SSO210416C000950002021-04-15 12:08PM EDT95.0016.800.000.000.00-300.00%
SSO210416C000960002021-03-26 9:39AM EDT96.005.100.000.000.00-100.00%
SSO210416C000970002021-04-05 2:02PM EDT97.0010.800.000.000.00-600.00%
SSO210416C000975002021-03-31 3:32PM EDT97.5013.530.000.000.00-200.00%
SSO210416C000980002021-04-06 12:02PM EDT98.0010.170.000.000.00-100.00%
SSO210416C000990002021-04-14 3:15PM EDT99.0011.200.000.000.00-300.00%
SSO210416C000995002021-03-26 1:57PM EDT99.502.980.000.000.00-800.00%
SSO210416C001000002021-04-14 2:12PM EDT100.0011.600.000.000.00-900.00%
SSO210416C001010002021-04-15 9:48AM EDT101.0010.450.000.000.00-2800.00%
SSO210416C001020002021-04-13 11:08AM EDT102.008.900.000.000.00-100.00%
SSO210416C001030002021-04-15 11:54AM EDT103.009.100.000.000.00-200.00%
SSO210416C001040002021-04-15 1:51PM EDT104.008.300.000.000.00-4000.00%
SSO210416C001050002021-04-15 3:22PM EDT105.007.160.000.000.00-700.00%
SSO210416C001060002021-04-15 11:45AM EDT106.005.870.000.000.00-100.00%
SSO210416C001070002021-04-15 2:00PM EDT107.005.320.000.000.00-300.00%
SSO210416C001080002021-04-15 3:51PM EDT108.004.500.000.000.00-8800.00%
SSO210416C001090002021-04-15 3:26PM EDT109.003.130.000.000.00-800.00%
SSO210416C001100002021-04-15 2:58PM EDT110.002.560.000.000.00-800.00%
SSO210416C001110002021-04-14 3:12PM EDT111.000.500.000.000.00-1300.00%
SSO210416C001120002021-04-15 3:57PM EDT112.000.800.000.000.00-19800.00%
SSO210416C001130002021-04-15 3:39PM EDT113.000.210.000.000.00-303.13%
SSO210416C001200002021-04-09 11:55AM EDT120.000.100.000.000.00--025.00%
SSO210416C001250002021-04-09 11:52AM EDT125.000.100.000.000.00--050.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO210416P000550002021-03-15 12:14AM EDT55.000.320.000.000.00--050.00%
SSO210416P000600002021-03-08 3:30PM EDT60.000.250.000.300.00-31567.19%
SSO210416P000650002021-03-08 12:35PM EDT65.000.280.050.500.00-15553.13%
SSO210416P000700002021-04-05 1:28PM EDT70.000.050.000.000.00-3050.00%
SSO210416P000750002021-03-31 1:38PM EDT75.000.100.000.000.00-2050.00%
SSO210416P000800002021-03-25 10:19AM EDT80.000.450.000.000.00-1050.00%
SSO210416P000850002021-03-26 11:27AM EDT85.000.500.000.000.00-3050.00%
SSO210416P000880002021-04-07 9:30AM EDT88.000.100.000.000.00-1050.00%
SSO210416P000890002021-03-26 3:52PM EDT89.000.620.000.000.00-26050.00%
SSO210416P000900002021-04-09 9:30AM EDT90.000.140.000.000.00-8050.00%
SSO210416P000910002021-03-10 12:54PM EDT91.002.350.000.350.00-25226.17%
SSO210416P000920002021-04-08 2:26PM EDT92.000.180.000.000.00-10050.00%
SSO210416P000930002021-04-05 12:42PM EDT93.000.170.000.000.00-3050.00%
SSO210416P000935002021-03-29 10:48AM EDT93.501.100.000.000.00--050.00%
SSO210416P000940002021-04-09 9:30AM EDT94.000.200.000.000.00-8050.00%
SSO210416P000950002021-04-07 2:07PM EDT95.000.150.000.000.00-4050.00%
SSO210416P000955002021-04-01 3:06PM EDT95.500.500.000.000.00-20050.00%
SSO210416P000960002021-04-08 2:26PM EDT96.000.230.000.000.00-10050.00%
SSO210416P000965002021-04-06 11:15AM EDT96.500.250.000.000.00-2050.00%
SSO210416P000970002021-04-05 1:31PM EDT97.000.320.000.000.00-2050.00%
SSO210416P000980002021-03-29 1:56PM EDT98.001.590.000.000.00-21050.00%
SSO210416P000985002021-04-07 10:40AM EDT98.500.260.000.000.00-20050.00%
SSO210416P000990002021-04-05 2:12PM EDT99.000.350.000.000.00-43050.00%
SSO210416P001000002021-04-14 2:22PM EDT100.000.100.000.000.00-1050.00%
SSO210416P001010002021-04-01 3:35PM EDT101.001.150.000.000.00-10050.00%
SSO210416P001020002021-04-12 3:18PM EDT102.000.100.000.000.00-1050.00%
SSO210416P001030002021-04-12 1:50PM EDT103.000.080.000.000.00-1050.00%
SSO210416P001040002021-04-14 12:11PM EDT104.000.050.000.000.00-20025.00%
SSO210416P001050002021-04-09 3:50PM EDT105.000.050.000.000.00-8025.00%
SSO210416P001060002021-02-25 4:45PM EDT106.0012.604.705.800.00--11355.18%
SSO210416P001070002021-04-14 1:42PM EDT107.000.150.000.000.00-4025.00%
SSO210416P001080002021-04-09 10:30AM EDT108.001.300.000.000.00--025.00%
SSO210416P001090002021-04-15 3:57PM EDT109.000.070.000.000.00-1012.50%
SSO210416P001100002021-04-14 12:50PM EDT110.000.450.000.000.00-29012.50%
SSO210416P001110002021-04-14 3:09PM EDT111.001.550.000.000.00-606.25%