SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO190920C000800002019-09-09 10:23AM EDT80.0049.500.000.000.00-500.00%
SSO190920C000850002019-09-16 10:45AM EDT85.0045.430.000.000.00-2000.00%
SSO190920C000880002019-06-07 11:11AM EDT88.0033.4039.2044.000.00-11296.00%
SSO190920C000900002019-06-21 11:14AM EDT90.0038.7638.0042.300.00-109110296.88%
SSO190920C000910002019-07-12 10:51AM EDT91.0040.0027.7531.500.00-200.00%
SSO190920C000940002019-06-07 10:56AM EDT94.0024.9534.5039.050.00-11182.62%
SSO190920C000950002019-07-08 1:11PM EDT95.0034.5626.0530.150.00-560.00%
SSO190920C000990002019-08-19 10:56AM EDT99.0025.460.000.000.00-300.00%
SSO190920C001000002019-08-30 3:29PM EDT100.0024.290.000.000.00-100.00%
SSO190920C001010002019-08-27 3:10PM EDT101.0019.760.000.000.00-500.00%
SSO190920C001030002019-08-19 2:33PM EDT103.0021.610.000.000.00-100.00%
SSO190920C001050002019-08-08 10:55AM EDT105.0020.1423.6524.700.00-6210.00%
SSO190920C001060002019-06-07 10:56AM EDT106.0017.5524.2026.100.00-12147.27%
SSO190920C001070002019-06-07 10:56AM EDT107.0015.5023.3523.950.00-2121111.04%
SSO190920C001080002019-08-29 10:06AM EDT108.0017.000.000.000.00-100.00%
SSO190920C001090002019-06-28 3:46PM EDT109.0019.0624.6527.550.00-20253.81%
SSO190920C001100002019-09-16 1:42PM EDT110.0020.400.000.000.00-300.00%
SSO190920C001110002019-06-10 12:14AM EDT111.008.3019.6020.050.00-22105.37%
SSO190920C001120002019-09-16 11:50AM EDT112.0018.000.000.000.00-200.00%
SSO190920C001130002019-07-17 11:26AM EDT113.0019.279.6010.400.00-100.00%
SSO190920C001140002019-09-12 12:09PM EDT114.0017.630.000.000.00-200.00%
SSO190920C001150002019-09-16 1:54PM EDT115.0015.500.000.000.00-500.00%
SSO190920C001170002019-09-13 1:01PM EDT117.0014.610.000.000.00-100.00%
SSO190920C001180002019-09-03 1:44PM EDT118.006.400.000.000.00-100.00%
SSO190920C001190002019-08-27 9:52AM EDT119.005.800.000.000.00--00.00%
SSO190920C001200002019-09-16 3:51PM EDT120.0010.540.000.000.00-600.00%
SSO190920C001210002019-09-10 1:29PM EDT121.007.410.000.000.00-400.00%
SSO190920C001220002019-09-06 2:11PM EDT122.007.800.000.000.00-100.00%
SSO190920C001225002019-09-16 3:08PM EDT122.508.050.000.000.00-100.00%
SSO190920C001230002019-09-13 10:05AM EDT123.009.030.000.000.00-100.00%
SSO190920C001235002019-09-11 11:26AM EDT123.506.630.000.000.00-100.00%
SSO190920C001240002019-09-09 3:08PM EDT124.005.440.000.000.00-400.00%
SSO190920C001250002019-09-16 2:17PM EDT125.005.790.000.000.00-1000.00%
SSO190920C001255002019-09-09 11:24AM EDT125.504.840.000.000.00-200.00%
SSO190920C001260002019-09-12 9:34AM EDT126.006.110.000.000.00-200.00%
SSO190920C001265002019-09-13 12:32PM EDT126.505.430.000.000.00-700.00%
SSO190920C001270002019-09-10 10:45AM EDT127.002.420.000.000.00-300.00%
SSO190920C001275002019-09-11 1:19PM EDT127.503.800.000.000.00--00.00%
SSO190920C001280002019-09-13 12:34PM EDT128.004.150.000.000.00-1200.00%
SSO190920C001285002019-09-13 1:42PM EDT128.503.550.000.000.00-5000.00%
SSO190920C001290002019-09-16 10:54AM EDT129.002.350.000.000.00-1000.00%
SSO190920C001300002019-09-16 3:42PM EDT130.001.800.000.000.00-2500.00%
SSO190920C001310002019-09-16 2:20PM EDT131.001.250.000.000.00-5201.56%
SSO190920C001320002019-09-16 1:27PM EDT132.000.780.000.000.00-1203.13%
SSO190920C001330002019-09-16 3:06PM EDT133.000.460.000.000.00-4106.25%
SSO190920C001340002019-09-16 10:42AM EDT134.000.300.000.000.00-206.25%
SSO190920C001350002019-09-13 11:30AM EDT135.000.390.000.000.00-506.25%
SSO190920C001400002019-08-23 3:56PM EDT140.000.130.000.000.00-2012.50%
SSO190920C001450002019-08-26 2:03PM EDT145.000.030.000.000.00-5025.00%
SSO190920C001500002019-08-05 12:46PM EDT150.000.240.000.500.00-25281.45%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO190920P000550002019-06-07 10:56AM EDT55.000.320.020.500.00-22402.34%
SSO190920P000600002019-06-07 2:47PM EDT60.000.100.060.500.00-8087369.14%
SSO190920P000650002019-06-07 9:46AM EDT65.000.100.000.500.00-1166328.91%
SSO190920P000700002019-06-07 10:56AM EDT70.000.460.020.500.00-22298.83%
SSO190920P000750002019-08-12 3:50PM EDT75.000.220.000.500.00-5594267.58%
SSO190920P000800002019-08-16 12:26PM EDT80.000.100.030.000.00-30168.75%
SSO190920P000850002019-09-06 3:35PM EDT85.000.250.000.000.00-5050.00%
SSO190920P000870002019-08-05 3:00PM EDT87.000.920.000.500.00-469490203.52%
SSO190920P000880002019-08-05 2:31PM EDT88.000.960.000.500.00--275198.44%
SSO190920P000890002019-08-05 1:44PM EDT89.000.820.000.500.00-2814193.55%
SSO190920P000900002019-09-06 3:35PM EDT90.000.260.000.000.00-5050.00%
SSO190920P000910002019-08-05 1:29PM EDT91.001.030.000.500.00-85183.79%
SSO190920P000930002019-08-07 2:16PM EDT93.001.000.000.500.00-2121174.22%
SSO190920P000940002019-08-01 2:40PM EDT94.000.500.000.500.00-34169.53%
SSO190920P000950002019-08-12 2:51PM EDT95.001.150.000.000.00-232750.00%
SSO190920P000960002019-08-08 6:02PM EDT96.001.390.000.500.00--37160.16%
SSO190920P000970002019-08-30 9:45AM EDT97.000.100.000.000.00-4050.00%
SSO190920P000980002019-06-07 10:56AM EDT98.003.250.670.850.00-11190.04%
SSO190920P000990002019-08-13 9:30AM EDT99.001.300.000.000.00-2050.00%
SSO190920P001000002019-09-09 9:42AM EDT100.000.350.000.000.00-5050.00%
SSO190920P001010002019-08-14 11:13AM EDT101.001.650.000.500.00-200137.50%
SSO190920P001020002019-08-02 10:51AM EDT102.001.400.000.500.00-225133.01%
SSO190920P001030002019-06-26 10:40AM EDT103.001.840.370.720.00-70150.98%
SSO190920P001040002019-08-26 11:03AM EDT104.001.160.000.000.00-9050.00%
SSO190920P001050002019-09-12 10:36AM EDT105.000.050.000.000.00-5050.00%
SSO190920P001060002019-07-18 11:37AM EDT106.001.100.453.500.00-12196.29%
SSO190920P001070002019-09-04 9:30AM EDT107.000.450.000.000.00-1050.00%
SSO190920P001080002019-09-04 3:14PM EDT108.000.400.000.000.00-3050.00%
SSO190920P001090002019-09-12 11:55AM EDT109.000.050.000.000.00-4050.00%
SSO190920P001100002019-09-10 12:15PM EDT110.000.280.000.000.00-5050.00%
SSO190920P001110002019-08-30 3:20PM EDT111.001.100.000.000.00-5025.00%
SSO190920P001120002019-09-06 2:43PM EDT112.000.250.000.000.00-4025.00%
SSO190920P001130002019-09-04 1:28PM EDT113.000.750.000.000.00-7025.00%
SSO190920P001140002019-08-23 3:11PM EDT114.003.800.000.000.00-1025.00%
SSO190920P001150002019-09-16 3:55PM EDT115.000.120.000.000.00-17025.00%
SSO190920P001160002019-09-04 2:59PM EDT116.001.140.000.000.00-3025.00%
SSO190920P001165002019-09-06 2:19PM EDT116.500.390.000.000.00-8025.00%
SSO190920P001170002019-09-12 12:52PM EDT117.000.080.000.000.00-3025.00%
SSO190920P001175002019-08-30 3:24PM EDT117.502.220.050.000.00-4025.00%
SSO190920P001180002019-08-26 11:34AM EDT118.004.300.000.000.00-20025.00%
SSO190920P001185002019-08-27 9:30AM EDT118.503.950.000.000.00-1025.00%
SSO190920P001190002019-08-29 2:54PM EDT119.002.150.000.000.00-1025.00%
SSO190920P001200002019-09-16 3:55PM EDT120.000.150.000.000.00-3025.00%
SSO190920P001210002019-09-10 9:55AM EDT121.000.800.000.000.00--012.50%
SSO190920P001215002019-08-29 2:14PM EDT121.502.710.000.000.00-1012.50%
SSO190920P001220002019-09-11 2:03PM EDT122.000.390.000.000.00-20012.50%
SSO190920P001225002019-09-13 3:29PM EDT122.500.250.000.000.00-31012.50%
SSO190920P001230002019-09-11 11:04AM EDT123.000.580.000.000.00-1012.50%
SSO190920P001235002019-09-13 1:13PM EDT123.500.260.000.000.00-7012.50%
SSO190920P001240002019-09-13 1:37PM EDT124.000.350.000.000.00-22012.50%
SSO190920P001250002019-09-16 12:40PM EDT125.000.480.000.000.00-10012.50%
SSO190920P001255002019-09-13 2:06PM EDT125.500.400.000.000.00-2012.50%
SSO190920P001260002019-09-16 11:59AM EDT126.000.610.000.000.00-806.25%
SSO190920P001265002019-09-16 1:45PM EDT126.500.570.000.000.00-506.25%
SSO190920P001270002019-09-16 3:43PM EDT127.000.650.000.000.00-1306.25%
SSO190920P001275002019-09-16 12:03AM EDT127.500.600.000.000.00--06.25%
SSO190920P001280002019-09-16 10:03AM EDT128.000.650.000.000.00-1106.25%
SSO190920P001285002019-09-16 12:03AM EDT128.500.700.000.000.00--03.13%
SSO190920P001290002019-09-16 12:25PM EDT129.001.270.000.000.00-503.13%
SSO190920P001300002019-09-16 9:37AM EDT130.001.480.000.000.00-500.78%
SSO190920P001320002019-09-16 12:03AM EDT132.001.750.000.000.00--00.00%
SSO190920P001340002019-09-16 12:03AM EDT134.002.700.000.000.00--00.00%
SSO190920P001350002019-08-06 3:37PM EDT135.0015.236.206.550.00-105265.33%
SSO190920P001400002019-07-03 11:52AM EDT140.0010.8615.7516.600.00-2528189.84%