SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO200124C001350002020-01-03 2:59PM EST135.0017.6022.5527.450.00-20126.42%
SSO200124C001380002020-01-13 10:58AM EST138.0017.5521.5022.650.00-21371.73%
SSO200124C001400002020-01-14 9:34AM EST140.0016.1918.9020.650.00-1166.21%
SSO200124C001410002019-12-20 10:13AM EST141.0010.3918.4519.700.00-1165.14%
SSO200124C001415002019-12-23 9:30AM EST141.5010.8517.9019.150.00-1162.11%
SSO200124C001425002020-01-03 3:49PM EST142.5010.2317.0518.150.00-1359.38%
SSO200124C001440002020-01-16 2:53PM EST144.0014.1015.7016.550.00-1151.86%
SSO200124C001450002020-01-06 11:11AM EST145.007.7814.7515.500.00-303547.41%
SSO200124C001455002020-01-06 9:30AM EST145.506.2514.0015.100.00-301549.51%
SSO200124C001460002019-12-27 3:52PM EST146.007.3013.7014.750.00-30752.49%
SSO200124C001470002020-01-08 1:11PM EST147.007.5812.8013.600.00--545.46%
SSO200124C001490002019-12-27 2:02PM EST149.005.458.6513.200.00-4070.22%
SSO200124C001500002020-01-16 2:51PM EST150.008.479.8511.100.00-4448.15%
SSO200124C001510002019-12-23 3:26PM EST151.003.128.909.550.00--233.11%
SSO200124C001515002020-01-16 10:11AM EST151.506.808.309.200.00-51935.35%
SSO200124C001525002019-12-26 3:43PM EST152.502.556.958.150.00--1831.30%
SSO200124C001535002020-01-17 11:20AM EST153.506.226.607.10+1.27+25.66%83727.30%
SSO200124C001540002020-01-15 11:50AM EST154.004.156.056.600.00-12125.83%
SSO200124C001550002020-01-17 9:36AM EST155.005.005.305.70+0.85+20.48%152724.76%
SSO200124C001560002020-01-17 9:36AM EST156.004.154.254.75+2.17+109.60%101122.41%
SSO200124C001565002020-01-17 11:22AM EST156.503.453.804.30+1.70+97.14%1121.53%
SSO200124C001570002020-01-16 3:13PM EST157.003.303.403.85+1.00+43.48%91820.53%
SSO200124C001575002020-01-17 1:51PM EST157.502.952.853.40+0.91+44.61%201519.43%
SSO200124C001585002020-01-17 12:41PM EST158.502.252.082.58+0.83+58.45%1817.87%
SSO200124C001590002020-01-17 2:10PM EST159.001.861.752.18+1.21+186.15%152416.92%
SSO200124C001600002020-01-17 3:29PM EST160.001.191.201.54+0.57+91.94%243616.14%
SSO200124C001625002020-01-17 12:33PM EST162.500.380.300.48+0.13+52.00%5514.80%
SSO200124C001700002020-01-16 3:46PM EST170.000.030.000.010.00-464617.58%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO200124P001300002020-01-02 11:39AM EST130.000.500.000.350.00-1179.39%
SSO200124P001330002020-01-10 12:50PM EST133.000.110.000.350.00-1172.07%
SSO200124P001350002019-12-24 10:40AM EST135.000.850.000.360.00--267.48%
SSO200124P001365002020-01-10 12:56PM EST136.500.140.000.360.00-1163.77%
SSO200124P001370002020-01-10 1:07PM EST137.000.180.000.360.00-1162.60%
SSO200124P001375002020-01-09 1:17PM EST137.500.260.000.360.00-1161.33%
SSO200124P001380002019-12-30 9:45AM EST138.001.130.000.360.00--360.16%
SSO200124P001390002019-12-30 12:54PM EST139.001.080.000.360.00--157.72%
SSO200124P001395002020-01-03 3:31PM EST139.500.850.000.370.00-1456.84%
SSO200124P001410002020-01-03 9:30AM EST141.001.090.000.370.00-2353.13%
SSO200124P001415002020-01-15 1:05PM EST141.500.350.000.370.00-4951.95%
SSO200124P001425002020-01-15 1:05PM EST142.500.400.000.380.00-4657.67%
SSO200124P001455002019-12-30 12:47PM EST145.501.960.000.390.00--849.85%
SSO200124P001460002020-01-03 3:49PM EST146.001.750.000.390.00-9948.49%
SSO200124P001465002019-12-17 12:42PM EST146.503.120.000.500.00--050.29%
SSO200124P001475002019-12-30 10:58AM EST147.502.650.000.400.00--144.68%
SSO200124P001480002020-01-16 10:06AM EST148.000.150.000.390.00-21343.02%
SSO200124P001490002020-01-13 2:24PM EST149.000.470.000.410.00-4540.82%
SSO200124P001500002020-01-15 11:30AM EST150.000.360.030.150.00-11129.79%
SSO200124P001510002020-01-13 3:48PM EST151.000.660.030.410.00-2335.16%
SSO200124P001515002020-01-13 2:03PM EST151.500.820.040.140.00-1225.78%
SSO200124P001525002020-01-15 3:43PM EST152.500.730.040.150.00-172923.73%
SSO200124P001535002020-01-17 1:38PM EST153.500.190.110.21-0.19-50.00%203723.10%
SSO200124P001540002020-01-10 3:17PM EST154.002.000.090.220.00-3322.07%
SSO200124P001550002020-01-17 12:09PM EST155.000.300.190.28-0.25-45.45%112120.75%
SSO200124P001560002020-01-16 3:34PM EST156.000.620.240.360.00-143419.43%
SSO200124P001565002020-01-16 10:47AM EST156.500.900.290.410.00-121318.75%
SSO200124P001570002020-01-17 3:48PM EST157.000.500.350.47-0.50-50.00%102218.12%
SSO200124P001575002020-01-17 2:04PM EST157.500.560.430.58-0.69-55.20%4318.02%
SSO200124P001585002020-01-17 11:06AM EST158.501.000.600.75-0.60-37.50%1216.48%
SSO200124P001600002020-01-15 12:46PM EST160.003.331.061.420.00--417.26%