Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.72-1.30 (-3.17%)
At close: 04:00PM EDT
39.85 +0.13 (+0.33%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO221216C000250002022-07-22 12:00PM EDT25.0024.8030.3031.000.00--4462.21%
SSO221216C000400002022-08-11 1:02PM EDT40.0017.2016.6017.00+2.70+18.62%274245.75%
SSO221216C000450002022-08-11 11:34AM EDT45.0012.8012.5012.90+2.20+20.75%381204.47%
SSO221216C000500002022-08-11 11:52AM EDT50.008.948.709.10+1.32+17.32%5186169.14%
SSO221216C000510002022-08-11 2:35PM EDT51.008.207.908.40+1.00+13.89%223162.11%
SSO221216C000520002022-08-11 10:53AM EDT52.008.057.307.90+1.83+29.42%1249157.76%
SSO221216C000530002022-08-11 9:45AM EDT53.007.106.707.10+1.50+26.79%137151.22%
SSO221216C000540002022-08-10 3:47PM EDT54.006.096.106.50+0.49+8.75%2133145.90%
SSO221216C000550002022-08-11 11:35AM EDT55.005.805.505.90+1.10+23.40%6245140.43%
SSO221216C000560002022-08-08 9:59AM EDT56.004.635.005.400.00-1258136.16%
SSO221216C000570002022-08-08 9:59AM EDT57.004.204.504.800.00--67130.98%
SSO221216C000580002022-08-10 10:31AM EDT58.003.694.004.30-0.03-0.81%677126.27%
SSO221216C000590002022-08-11 10:15AM EDT59.003.903.403.90+0.90+30.00%1017121.27%
SSO221216C000600002022-08-11 10:32AM EDT60.003.583.103.40+1.10+44.35%8381117.48%
SSO221216C000620002022-08-04 10:58AM EDT62.002.182.302.650.00--47109.38%
SSO221216C000640002022-08-11 10:15AM EDT64.002.051.752.00+0.70+51.85%124102.81%
SSO221216C000650002022-08-10 1:52PM EDT65.001.471.501.70+0.03+2.08%1524299.41%
SSO221216C000660002022-08-08 10:41AM EDT66.001.201.251.550.00--1397.17%
SSO221216C000670002022-08-11 9:30AM EDT67.001.051.001.30+0.15+16.67%11193.41%
SSO221216C000680002022-08-10 11:27AM EDT68.000.850.851.15+0.85--2891.50%
SSO221216C000690002022-08-11 11:48AM EDT69.000.850.700.95+0.85-221888.62%
SSO221216C000700002022-08-08 9:51AM EDT70.000.600.600.800.00-324786.62%
SSO221216C000730002022-07-21 3:41PM EDT73.000.200.300.500.00--180.66%
SSO221216C000740002022-08-10 1:52PM EDT74.000.300.250.45+0.30--079.88%
SSO221216C000750002022-08-11 10:26AM EDT75.000.450.200.35+0.45-210077.54%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO221216P000250002022-08-11 1:00PM EDT25.000.250.100.40-0.05-16.67%12665.82%
SSO221216P000300002022-08-11 1:00PM EDT30.000.400.200.65-0.12-23.08%13950.39%
SSO221216P000350002022-08-11 10:50AM EDT35.000.700.600.75-0.33-32.04%16335.50%
SSO221216P000400002022-08-10 1:41PM EDT40.001.271.101.30-0.16-11.19%27715.92%
SSO221216P000450002022-08-11 9:40AM EDT45.001.921.902.10-0.61-24.11%201550.00%
SSO221216P000500002022-08-10 2:41PM EDT50.003.403.003.30-0.52-13.27%4620.00%
SSO221216P000510002022-08-10 3:28PM EDT51.003.603.303.70-1.50-29.41%-100.00%
SSO221216P000520002022-08-08 2:53PM EDT52.004.813.704.000.00--150.00%
SSO221216P000530002022-08-10 9:30AM EDT53.004.504.004.40-1.24-21.60%1170.00%
SSO221216P000540002022-08-09 2:08PM EDT54.005.604.404.700.00-1410.00%
SSO221216P000550002022-08-10 3:44PM EDT55.005.054.805.10-1.08-17.62%-270.00%
SSO221216P000580002022-08-10 9:53AM EDT58.006.606.206.60+6.60-47.20%70920.00%
SSO221216P000590002022-07-27 3:49PM EDT59.0010.206.707.100.00--210.00%
SSO221216P000600002022-08-10 3:56PM EDT60.007.627.307.70-1.78-18.94%-330.00%
SSO221216P000620002022-08-08 11:08AM EDT62.009.488.608.900.00--120.00%
SSO221216P000650002022-07-29 1:20PM EDT65.0013.0510.6011.100.00--320.00%
SSO221216P000670002022-08-09 9:30AM EDT67.0014.1912.2012.600.00-140.00%
SSO221216P000720002022-07-29 12:20PM EDT72.0019.4316.6017.000.00--10.00%
SSO221216P000730002022-08-08 11:08AM EDT73.0018.7117.5018.000.00--40.00%
SSO221216P000750002022-08-11 10:30AM EDT75.0018.8019.4019.90+18.80-100.00%
Advertisement
Advertisement