NYSEArca - Delayed Quote • USD
ProShares UltraPro S&P500 (UPRO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240503C00056000 | 4/25/2024 2:38 PM | 56 | 4.90 | 6.10 | 9.90 | 0.00 | 0.00% | 10 | 13 | 65.43% |
| UPRO240503C00057000 | 4/23/2024 3:24 PM | 57 | 6.10 | 5.90 | 9.00 | 0.00 | 0.00% | 8 | 36 | 84.67% |
| UPRO240503C00058000 | 4/26/2024 2:23 PM | 58 | 6.20 | 5.30 | 8.00 | 1.63 | 35.67% | 8 | 23 | 84.52% |
| UPRO240503C00059000 | 4/25/2024 7:57 PM | 59 | 3.80 | 4.70 | 7.20 | 0.00 | 0.00% | 124 | 57 | 86.47% |
| UPRO240503C00060000 | 4/26/2024 7:38 PM | 60 | 4.48 | 2.70 | 4.60 | 1.68 | 60.00% | 41 | 121 | 63.67% |
| UPRO240503C00060500 | 4/25/2024 6:30 PM | 60.5 | 2.55 | 2.50 | 5.70 | 0.00 | 0.00% | 11 | 36 | 58.89% |
| UPRO240503C00061000 | 4/26/2024 3:44 PM | 61 | 3.80 | 2.15 | 5.50 | 1.30 | 52.00% | 62 | 31 | 61.62% |
| UPRO240503C00061500 | 4/26/2024 5:46 PM | 61.5 | 3.30 | 2.00 | 5.00 | 1.35 | 69.23% | 3 | 49 | 61.91% |
| UPRO240503C00062000 | 4/26/2024 7:59 PM | 62 | 2.73 | 1.65 | 2.75 | 1.03 | 60.59% | 11 | 90 | 48.54% |
| UPRO240503C00062500 | 4/26/2024 7:59 PM | 62.5 | 2.30 | 2.25 | 2.40 | 0.72 | 45.57% | 16 | 29 | 47.51% |
| UPRO240503C00063000 | 4/26/2024 7:57 PM | 63 | 2.05 | 1.90 | 2.05 | 0.70 | 51.85% | 39 | 50 | 45.90% |
| UPRO240503C00063500 | 4/26/2024 3:51 PM | 63.5 | 1.89 | 0.85 | 1.75 | 0.94 | 98.95% | 15 | 39 | 45.07% |
| UPRO240503C00064000 | 4/26/2024 7:59 PM | 64 | 1.40 | 1.35 | 1.40 | 0.41 | 41.41% | 203 | 92 | 42.14% |
| UPRO240503C00064500 | 4/26/2024 7:41 PM | 64.5 | 1.30 | 1.10 | 1.25 | 0.95 | 271.43% | 52 | 26 | 44.19% |
| UPRO240503C00065000 | 4/26/2024 7:51 PM | 65 | 1.00 | 0.90 | 1.00 | 0.45 | 81.82% | 54 | 87 | 42.68% |
| UPRO240503C00065500 | 4/26/2024 6:34 PM | 65.5 | 0.80 | 0.70 | 1.75 | 0.32 | 66.67% | 93 | 109 | 54.64% |
| UPRO240503C00066000 | 4/26/2024 7:56 PM | 66 | 0.60 | 0.55 | 0.65 | 0.20 | 50.00% | 113 | 149 | 41.65% |
| UPRO240503C00066500 | 4/26/2024 7:57 PM | 66.5 | 0.50 | 0.40 | 0.50 | 0.25 | 100.00% | 61 | 265 | 40.72% |
| UPRO240503C00067000 | 4/26/2024 7:57 PM | 67 | 0.38 | 0.30 | 0.40 | 0.13 | 52.00% | 57 | 50 | 40.82% |
| UPRO240503C00067500 | 4/26/2024 7:59 PM | 67.5 | 0.30 | 0.25 | 0.30 | 0.05 | 20.00% | 95 | 12 | 40.19% |
| UPRO240503C00068000 | 4/26/2024 5:36 PM | 68 | 0.30 | 0.15 | 0.20 | 0.03 | 11.11% | 9 | 23 | 38.48% |
| UPRO240503C00068500 | 4/24/2024 4:31 PM | 68.5 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 12 | 42 | 41.50% |
| UPRO240503C00069000 | 4/26/2024 5:25 PM | 69 | 0.17 | 0.05 | 0.15 | 0.07 | 70.00% | 23 | 25 | 41.21% |
| UPRO240503C00069500 | 4/23/2024 4:52 PM | 69.5 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 25 | 44.14% |
| UPRO240503C00070000 | 4/26/2024 6:21 PM | 70 | 0.08 | 0.05 | 0.10 | -0.14 | -63.64% | 17 | 62 | 42.77% |
| UPRO240503C00070500 | 4/23/2024 3:08 PM | 70.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 33 | 45.31% |
| UPRO240503C00071000 | 4/26/2024 4:00 PM | 71 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 5 | 12 | 47.66% |
| UPRO240503C00071500 | 4/15/2024 2:08 PM | 71.5 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 45 | 69.24% |
| UPRO240503C00072000 | 4/17/2024 1:52 PM | 72 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 46 | 72.17% |
| UPRO240503C00072500 | 3/28/2024 3:17 PM | 72.5 | 2.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 75.10% |
| UPRO240503C00073000 | 4/23/2024 7:41 PM | 73 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 77.93% |
| UPRO240503C00073500 | 4/16/2024 6:37 PM | 73.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 80.66% |
| UPRO240503C00074000 | 4/15/2024 3:23 PM | 74 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 83.40% |
| UPRO240503C00075000 | 4/24/2024 1:30 PM | 75 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 63 | 88.67% |
| UPRO240503C00080000 | 4/5/2024 6:42 PM | 80 | 0.25 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 168 | 107.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240503P00050000 | 4/22/2024 7:54 PM | 50 | 0.12 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 20 | 112.89% |
| UPRO240503P00054000 | 4/26/2024 1:37 PM | 54 | 0.10 | 0.00 | 0.65 | -0.11 | -52.38% | 1 | 29 | 91.50% |
| UPRO240503P00055000 | 4/26/2024 3:30 PM | 55 | 0.10 | 0.00 | 0.30 | -0.08 | -44.44% | 18 | 123 | 69.53% |
| UPRO240503P00056000 | 4/26/2024 6:52 PM | 56 | 0.10 | 0.05 | 0.10 | -0.14 | -58.33% | 7 | 470 | 54.30% |
| UPRO240503P00057000 | 4/26/2024 3:39 PM | 57 | 0.09 | 0.00 | 0.15 | -0.23 | -71.88% | 19 | 167 | 55.86% |
| UPRO240503P00058000 | 4/26/2024 7:10 PM | 58 | 0.10 | 0.10 | 0.15 | -0.61 | -85.92% | 9 | 604 | 49.12% |
| UPRO240503P00059000 | 4/26/2024 3:39 PM | 59 | 0.30 | 0.20 | 0.25 | -0.45 | -60.00% | 4 | 55 | 48.73% |
| UPRO240503P00060000 | 4/26/2024 7:58 PM | 60 | 0.34 | 0.30 | 1.25 | -0.66 | -66.00% | 83 | 194 | 63.53% |
| UPRO240503P00060500 | 4/26/2024 7:49 PM | 60.5 | 0.37 | 0.35 | 0.45 | -1.03 | -73.57% | 39 | 40 | 46.24% |
| UPRO240503P00061000 | 4/26/2024 7:59 PM | 61 | 0.51 | 0.45 | 0.55 | -0.79 | -60.77% | 37 | 83 | 45.70% |
| UPRO240503P00061500 | 4/26/2024 6:09 PM | 61.5 | 0.60 | 0.55 | 0.65 | -1.20 | -66.67% | 103 | 29 | 44.48% |
| UPRO240503P00062000 | 4/26/2024 7:38 PM | 62 | 0.67 | 0.70 | 0.80 | -0.98 | -59.39% | 65 | 191 | 44.39% |
| UPRO240503P00062500 | 4/26/2024 7:27 PM | 62.5 | 0.80 | 0.80 | 0.95 | -1.22 | -60.40% | 27 | 19 | 43.56% |
| UPRO240503P00063000 | 4/26/2024 7:48 PM | 63 | 1.05 | 1.00 | 1.30 | -1.55 | -59.62% | 75 | 42 | 47.90% |
| UPRO240503P00063500 | 4/26/2024 7:58 PM | 63.5 | 1.30 | 1.20 | 1.75 | -1.35 | -50.94% | 13 | 21 | 54.20% |
| UPRO240503P00064000 | 4/26/2024 7:50 PM | 64 | 1.39 | 1.40 | 2.50 | -1.49 | -51.74% | 37 | 28 | 52.64% |
| UPRO240503P00064500 | 4/26/2024 6:47 PM | 64.5 | 1.61 | 1.65 | 2.75 | -1.34 | -45.42% | 31 | 16 | 51.90% |
| UPRO240503P00065000 | 4/26/2024 6:53 PM | 65 | 2.00 | 2.00 | 2.60 | -2.05 | -50.62% | 46 | 32 | 54.93% |
| UPRO240503P00065500 | 4/26/2024 4:57 PM | 65.5 | 2.16 | 1.45 | 3.70 | -1.84 | -46.00% | 8 | 12 | 77.83% |
| UPRO240503P00066000 | 4/26/2024 6:58 PM | 66 | 2.50 | 2.05 | 4.40 | -2.41 | -49.08% | 12 | 21 | 54.20% |
| UPRO240503P00066500 | 4/26/2024 5:41 PM | 66.5 | 3.00 | 2.80 | 4.80 | -3.00 | -50.00% | 4 | 11 | 61.33% |
| UPRO240503P00067000 | 4/25/2024 5:43 PM | 67 | 5.45 | 3.00 | 5.20 | 0.00 | 0.00% | 2 | 22 | 59.38% |
| UPRO240503P00067500 | 4/15/2024 7:47 PM | 67.5 | 5.60 | 3.20 | 5.60 | 0.00 | 0.00% | 2 | 4 | 56.74% |
| UPRO240503P00068000 | 4/26/2024 6:51 PM | 68 | 4.20 | 3.80 | 6.20 | -1.05 | -20.00% | 1 | 19 | 64.31% |
| UPRO240503P00068500 | 4/19/2024 5:03 PM | 68.5 | 8.70 | 4.00 | 6.30 | 0.00 | 0.00% | 1 | 19 | 54.59% |
| UPRO240503P00069000 | 4/24/2024 2:15 PM | 69 | 6.55 | 4.40 | 6.10 | 0.00 | 0.00% | 2 | 12 | 75.68% |
| UPRO240503P00069500 | 4/12/2024 2:24 PM | 69.5 | 4.42 | 4.70 | 7.10 | 0.00 | 0.00% | 2 | 9 | 96.88% |
| UPRO240503P00070000 | 4/16/2024 4:20 PM | 70 | 7.43 | 4.10 | 7.90 | 0.00 | 0.00% | 1 | 21 | 110.79% |
| UPRO240503P00070500 | 4/4/2024 6:44 PM | 70.5 | 4.37 | 4.50 | 8.50 | 0.00 | 0.00% | 410 | 11 | 118.07% |
| UPRO240503P00071000 | 4/19/2024 6:57 PM | 71 | 11.84 | 5.00 | 9.00 | 0.00 | 0.00% | 3 | 0 | 122.02% |
| UPRO240503P00073500 | 4/4/2024 5:58 PM | 73.5 | 4.70 | 7.50 | 11.50 | 0.00 | 0.00% | 5 | 0 | 140.63% |
| UPRO240503P00074000 | 4/9/2024 7:04 PM | 74 | 6.10 | 8.00 | 12.00 | 0.00 | 0.00% | 2 | 0 | 144.14% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%