SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO191122C001200002019-10-13 11:05PM EST120.006.5317.350.000.00--00.00%
SSO191122C001250002019-11-07 1:17PM EST125.0013.6515.4017.100.00--184.38%
SSO191122C001255002019-10-23 9:17AM EST125.506.7515.0516.650.00--188.57%
SSO191122C001270002019-11-13 12:55PM EST127.0012.0213.6515.100.00-11482.81%
SSO191122C001290002019-11-08 12:50PM EST129.009.2611.1013.200.00-11559.38%
SSO191122C001300002019-11-11 2:17PM EST130.008.4010.4511.850.00-11055.27%
SSO191122C001310002019-11-18 3:23PM EST131.0010.249.3011.050.00-41752.73%
SSO191122C001315002019-10-21 11:20AM EST131.503.198.7010.150.00--172.07%
SSO191122C001320002019-11-04 2:12PM EST132.006.368.359.650.00-2269.34%
SSO191122C001325002019-11-07 9:42AM EST132.507.007.859.250.00--369.97%
SSO191122C001330002019-11-08 10:15AM EST133.005.077.209.100.00-303077.69%
SSO191122C001335002019-10-28 12:28PM EST133.503.156.908.150.00-1161.13%
SSO191122C001340002019-11-15 12:04PM EST134.006.786.558.100.00-1871.53%
SSO191122C001350002019-11-19 11:25AM EST135.006.005.706.850.00-1358.55%
SSO191122C001360002019-11-18 1:19PM EST136.005.304.755.700.00-13148.34%
SSO191122C001370002019-11-18 10:33AM EST137.003.774.054.550.00-13938.28%
SSO191122C001380002019-11-15 3:51PM EST138.003.193.153.550.00-7932.28%
SSO191122C001385002019-11-18 12:14AM EST138.501.562.613.050.00--329.20%
SSO191122C001390002019-11-18 3:18PM EST139.002.632.272.690.00-32029.25%
SSO191122C001400002019-11-18 3:33PM EST140.001.761.481.850.00-336725.34%
SSO191122C001410002019-11-19 2:02PM EST141.001.050.791.100.00-171621.58%
SSO191122C001415002019-11-19 2:33PM EST141.500.860.530.840.00-101920.97%
SSO191122C001420002019-11-18 2:41PM EST142.000.750.380.560.00-475419.14%
SSO191122C001425002019-11-19 12:18PM EST142.500.380.250.400.00-2918.95%
SSO191122C001430002019-11-18 12:00PM EST143.000.370.150.280.00-1418.85%
SSO191122C001440002019-11-18 12:14AM EST144.000.210.030.110.00--118.07%
SSO191122C001450002019-11-18 12:14AM EST145.000.090.000.190.00--2025.83%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SSO191122P001150002019-11-07 2:51PM EST115.000.130.000.160.00-44107.03%
SSO191122P001200002019-11-04 11:50AM EST120.000.200.000.160.00-363987.50%
SSO191122P001210002019-11-04 9:30AM EST121.000.150.010.160.00-1284.38%
SSO191122P001215002019-11-04 9:30AM EST121.500.150.010.150.00-1181.64%
SSO191122P001240002019-11-11 11:35AM EST124.000.100.002.980.00-10144.34%
SSO191122P001260002019-10-13 11:06PM EST126.006.950.000.400.00--076.17%
SSO191122P001265002019-11-15 9:37AM EST126.500.080.000.150.00--161.72%
SSO191122P001280002019-11-06 10:45AM EST128.000.560.000.170.00-1757.23%
SSO191122P001290002019-10-28 11:59AM EST129.001.660.000.170.00--253.52%
SSO191122P001300002019-11-08 2:37PM EST130.000.450.000.160.00-122256.06%
SSO191122P001310002019-11-13 12:14PM EST131.000.050.000.170.00-1852.44%
SSO191122P001315002019-11-13 3:45PM EST131.500.290.020.170.00-1850.29%
SSO191122P001320002019-11-08 12:13PM EST132.000.630.000.190.00-11149.41%
SSO191122P001325002019-11-18 9:30AM EST132.500.100.000.200.00-52647.75%
SSO191122P001330002019-11-18 10:46AM EST133.000.110.000.210.00-11846.09%
SSO191122P001335002019-11-11 3:33PM EST133.500.680.000.220.00-12444.34%
SSO191122P001340002019-11-18 3:51PM EST134.000.140.050.230.00-7942.48%
SSO191122P001350002019-11-18 2:48PM EST135.000.090.050.110.00-113231.54%
SSO191122P001360002019-11-14 3:51PM EST136.000.750.040.150.00-322029.40%
SSO191122P001370002019-11-19 3:38PM EST137.000.150.090.220.00-81927.74%
SSO191122P001380002019-11-18 3:51PM EST138.000.410.200.300.00-91825.29%
SSO191122P001385002019-11-19 2:22PM EST138.500.210.200.370.00-31224.51%
SSO191122P001390002019-11-19 1:21PM EST139.000.350.310.440.00-53123.29%
SSO191122P001400002019-11-19 9:32AM EST140.000.460.460.600.00-53320.12%
SSO191122P001410002019-11-19 2:33PM EST141.000.740.791.010.00-261619.83%
SSO191122P001450002019-11-18 12:00AM EST145.004.502.604.400.00--2232.91%