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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621C00020000 | 3/20/2024 6:49 PM | 20 | 49.40 | 37.00 | 41.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| UPRO240621C00025000 | 4/3/2024 1:37 PM | 25 | 43.70 | 36.90 | 41.50 | 0.00 | 0.00% | 1 | 4 | 139.84% |
| UPRO240621C00030000 | 3/12/2024 3:31 PM | 30 | 37.95 | 35.00 | 39.00 | 0.00 | 0.00% | 1 | 10 | 206.54% |
| UPRO240621C00033000 | 4/17/2024 1:30 PM | 33 | 30.72 | 28.70 | 33.50 | 0.00 | 0.00% | 1 | 12 | 96.48% |
| UPRO240621C00034000 | 4/2/2024 6:53 PM | 34 | 35.00 | 27.70 | 32.50 | 0.00 | 0.00% | 1 | 23 | 92.58% |
| UPRO240621C00035000 | 4/22/2024 7:35 PM | 35 | 26.40 | 26.60 | 31.50 | 0.00 | 0.00% | 1 | 40 | 85.64% |
| UPRO240621C00036000 | 12/22/2023 7:27 PM | 36 | 19.71 | 20.70 | 25.50 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| UPRO240621C00037000 | 12/22/2023 7:25 PM | 37 | 18.91 | 19.70 | 24.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| UPRO240621C00038000 | 12/27/2023 8:09 PM | 38 | 18.90 | 19.70 | 24.00 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| UPRO240621C00039000 | 1/25/2024 3:47 PM | 39 | 20.49 | 24.50 | 29.00 | 0.00 | 0.00% | 16 | 16 | 124.02% |
| UPRO240621C00040000 | 4/25/2024 3:29 PM | 40 | 21.00 | 22.00 | 26.50 | 0.00 | 0.00% | 3 | 42 | 78.42% |
| UPRO240621C00041000 | 4/2/2024 3:21 PM | 41 | 29.80 | 21.10 | 25.90 | 0.00 | 0.00% | 2 | 51 | 83.69% |
| UPRO240621C00042000 | 3/21/2024 2:43 PM | 42 | 29.54 | 15.60 | 20.40 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| UPRO240621C00043000 | 4/17/2024 1:30 PM | 43 | 21.40 | 19.20 | 24.00 | 0.18 | 0.85% | 6 | 49 | 79.25% |
| UPRO240621C00044000 | 4/8/2024 2:13 PM | 44 | 25.40 | 18.20 | 23.00 | 0.00 | 0.00% | 3 | 166 | 75.64% |
| UPRO240621C00045000 | 4/19/2024 3:33 PM | 45 | 19.67 | 17.20 | 22.00 | 3.37 | 20.67% | 6 | 249 | 72.07% |
| UPRO240621C00046000 | 4/26/2024 3:10 PM | 46 | 18.66 | 16.20 | 21.00 | -4.84 | -20.60% | 29 | 116 | 68.56% |
| UPRO240621C00047000 | 4/8/2024 2:11 PM | 47 | 22.80 | 15.20 | 20.00 | 0.00 | 0.00% | 1 | 135 | 65.09% |
| UPRO240621C00048000 | 4/17/2024 1:53 PM | 48 | 16.40 | 14.20 | 19.00 | 0.00 | 0.00% | 4 | 149 | 61.67% |
| UPRO240621C00049000 | 4/22/2024 2:24 PM | 49 | 12.27 | 13.20 | 18.00 | 0.00 | 0.00% | 9 | 49 | 58.30% |
| UPRO240621C00050000 | 4/25/2024 4:04 PM | 50 | 14.70 | 13.00 | 17.00 | 3.10 | 26.72% | 1 | 266 | 62.99% |
| UPRO240621C00051000 | 4/24/2024 5:02 PM | 51 | 12.23 | 12.10 | 15.90 | 0.00 | 0.00% | 3 | 229 | 59.40% |
| UPRO240621C00052000 | 4/26/2024 2:29 PM | 52 | 13.00 | 11.20 | 15.50 | 1.00 | 8.33% | 1 | 54 | 61.67% |
| UPRO240621C00053000 | 4/26/2024 6:14 PM | 53 | 12.44 | 10.00 | 13.80 | 2.34 | 23.17% | 21 | 93 | 50.64% |
| UPRO240621C00055000 | 4/26/2024 5:43 PM | 55 | 10.20 | 8.50 | 12.10 | 1.00 | 10.87% | 14 | 296 | 73.63% |
| UPRO240621C00060000 | 4/26/2024 7:38 PM | 60 | 6.60 | 5.10 | 6.70 | 1.20 | 22.22% | 243 | 915 | 46.97% |
| UPRO240621C00065000 | 4/26/2024 6:33 PM | 65 | 3.55 | 3.40 | 3.60 | 0.85 | 31.48% | 50 | 937 | 41.41% |
| UPRO240621C00070000 | 4/26/2024 7:28 PM | 70 | 1.60 | 1.45 | 1.60 | 0.48 | 42.86% | 50 | 706 | 37.77% |
| UPRO240621C00075000 | 4/26/2024 4:54 PM | 75 | 0.59 | 0.50 | 0.65 | 0.15 | 34.09% | 13 | 449 | 36.67% |
| UPRO240621C00080000 | 4/24/2024 3:43 PM | 80 | 0.17 | 0.10 | 0.40 | 0.00 | 0.00% | 4 | 701 | 40.67% |
| UPRO240621C00085000 | 4/24/2024 3:29 PM | 85 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 147 | 48.49% |
| UPRO240621C00090000 | 3/15/2024 7:27 PM | 90 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 54.79% |
| UPRO240621C00100000 | 4/9/2024 2:27 PM | 100 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 67.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621P00020000 | 2/28/2024 3:02 PM | 20 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 101 | 169.92% |
| UPRO240621P00025000 | 4/24/2024 2:26 PM | 25 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 130 | 118.95% |
| UPRO240621P00030000 | 4/19/2024 7:16 PM | 30 | 0.23 | 0.05 | 0.70 | 0.00 | 0.00% | 4 | 163 | 115.04% |
| UPRO240621P00033000 | 4/9/2024 2:14 PM | 33 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 73 | 103.52% |
| UPRO240621P00034000 | 4/22/2024 2:51 PM | 34 | 0.28 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 20 | 99.41% |
| UPRO240621P00035000 | 4/17/2024 5:10 PM | 35 | 0.29 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 64 | 95.51% |
| UPRO240621P00036000 | 4/5/2024 5:52 PM | 36 | 0.24 | 0.05 | 0.75 | 0.00 | 0.00% | 6 | 25 | 91.70% |
| UPRO240621P00037000 | 4/15/2024 2:36 PM | 37 | 0.20 | 0.05 | 0.30 | -0.12 | -37.50% | 27 | 45 | 75.00% |
| UPRO240621P00038000 | 4/22/2024 7:31 PM | 38 | 0.33 | 0.10 | 0.75 | 0.00 | 0.00% | 4 | 44 | 85.35% |
| UPRO240621P00039000 | 3/19/2024 7:47 PM | 39 | 0.37 | 0.20 | 0.80 | 0.00 | 0.00% | 6 | 24 | 84.77% |
| UPRO240621P00040000 | 4/26/2024 6:28 PM | 40 | 0.26 | 0.20 | 0.55 | -0.10 | -27.78% | 6 | 158 | 76.07% |
| UPRO240621P00041000 | 4/10/2024 3:17 PM | 41 | 0.37 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 26 | 74.80% |
| UPRO240621P00042000 | 4/23/2024 4:06 PM | 42 | 0.39 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 64 | 71.39% |
| UPRO240621P00043000 | 4/26/2024 1:53 PM | 43 | 0.30 | 0.15 | 0.45 | -0.10 | -25.00% | 1 | 46 | 63.09% |
| UPRO240621P00044000 | 4/19/2024 2:30 PM | 44 | 0.74 | 0.15 | 0.45 | 0.00 | 0.00% | 3 | 49 | 59.96% |
| UPRO240621P00045000 | 4/25/2024 6:28 PM | 45 | 0.50 | 0.15 | 0.55 | 0.00 | 0.00% | 80 | 309 | 58.94% |
| UPRO240621P00046000 | 4/10/2024 3:12 PM | 46 | 0.60 | 0.20 | 0.90 | 0.00 | 0.00% | 2 | 23 | 62.35% |
| UPRO240621P00047000 | 4/22/2024 6:58 PM | 47 | 0.77 | 0.25 | 0.95 | 0.00 | 0.00% | 1 | 30 | 60.50% |
| UPRO240621P00048000 | 4/25/2024 7:20 PM | 48 | 0.71 | 0.25 | 0.95 | 0.00 | 0.00% | 20 | 107 | 57.28% |
| UPRO240621P00049000 | 4/25/2024 1:55 PM | 49 | 1.05 | 0.30 | 0.65 | 0.00 | 0.00% | 8 | 786 | 50.78% |
| UPRO240621P00050000 | 4/26/2024 7:52 PM | 50 | 0.63 | 0.60 | 0.70 | -0.32 | -33.68% | 18 | 220 | 52.10% |
| UPRO240621P00051000 | 4/23/2024 2:55 PM | 51 | 1.00 | 0.70 | 1.75 | 0.00 | 0.00% | 1 | 53 | 60.21% |
| UPRO240621P00052000 | 4/26/2024 2:06 PM | 52 | 0.91 | 0.75 | 0.85 | -0.24 | -20.87% | 12 | 144 | 49.85% |
| UPRO240621P00053000 | 4/26/2024 5:40 PM | 53 | 0.93 | 0.90 | 1.00 | -0.52 | -35.86% | 20 | 65 | 49.27% |
| UPRO240621P00055000 | 4/26/2024 4:48 PM | 55 | 1.22 | 1.15 | 1.25 | -0.48 | -28.24% | 42 | 420 | 46.41% |
| UPRO240621P00060000 | 4/26/2024 7:52 PM | 60 | 2.27 | 2.10 | 2.35 | -0.93 | -29.06% | 367 | 558 | 41.11% |
| UPRO240621P00065000 | 4/26/2024 6:57 PM | 65 | 4.15 | 4.10 | 4.30 | -1.45 | -25.89% | 25 | 438 | 36.60% |
| UPRO240621P00070000 | 4/25/2024 2:42 PM | 70 | 7.00 | 5.20 | 9.10 | -3.50 | -33.33% | 1 | 561 | 52.39% |
| UPRO240621P00075000 | 4/23/2024 3:07 PM | 75 | 12.60 | 9.00 | 13.90 | 0.00 | 0.00% | 2 | 220 | 64.11% |
| UPRO240621P00080000 | 3/28/2024 2:56 PM | 80 | 10.20 | 13.60 | 18.40 | 0.00 | 0.00% | 1 | 0 | 69.70% |
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%