NYSEArca - Delayed Quote USD

ProShares UltraPro S&P500 (UPRO)

63.82 +1.79 (+2.89%)
At close: April 26 at 4:00 PM EDT
63.85 +0.03 (+0.05%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPRO250117C00015000 3/28/2024 2:16 PM 15 55.60 48.40 50.10 0.00 0.00% 2 124 99.02%
UPRO250117C00016000 5/25/2023 7:44 PM 16 25.14 27.50 32.50 0.00 0.00% 3 5 0.00%
UPRO250117C00017000 12/5/2023 3:58 PM 17 32.37 34.00 38.50 0.00 0.00% 7 10 0.00%
UPRO250117C00018000 3/15/2024 3:23 PM 18 47.30 45.60 49.50 0.00 0.00% 2 3 121.78%
UPRO250117C00019000 11/8/2023 4:25 PM 19 25.40 29.50 34.50 0.00 0.00% 1 2 0.00%
UPRO250117C00020000 4/25/2024 6:59 PM 20 42.00 42.00 46.50 0.00 0.00% 4 130 80.18%
UPRO250117C00021000 3/7/2024 3:24 PM 21 46.00 45.60 50.50 0.00 0.00% 1 5 161.89%
UPRO250117C00022000 1/10/2024 3:14 PM 22 33.20 38.50 43.50 0.00 0.00% 3 7 102.93%
UPRO250117C00023000 4/8/2024 2:22 PM 23 46.25 39.10 44.00 0.00 0.00% 4 6 79.74%
UPRO250117C00024000 2/14/2024 8:51 PM 24 38.75 40.00 45.00 0.00 0.00% 20 23 110.84%
UPRO250117C00025000 3/15/2024 7:02 PM 25 41.50 38.80 43.00 0.00 0.00% 1 67 98.17%
UPRO250117C00026000 4/15/2024 1:40 PM 26 41.70 36.50 41.00 0.00 0.00% 1 31 75.37%
UPRO250117C00027000 3/21/2024 1:45 PM 27 44.50 33.10 34.80 0.00 0.00% 1 283 0.00%
UPRO250117C00028000 4/12/2024 6:39 PM 28 38.43 34.70 39.50 0.00 0.00% 15 14 76.05%
UPRO250117C00029000 2/12/2024 8:35 PM 29 35.00 37.50 42.50 0.00 0.00% 1 10 120.26%
UPRO250117C00030000 4/18/2024 6:51 PM 30 30.80 32.70 37.50 0.00 0.00% 2 165 70.61%
UPRO250117C00031000 11/22/2023 2:45 PM 31 21.10 26.30 27.10 0.00 0.00% 6 20 0.00%
UPRO250117C00032000 4/22/2024 6:48 PM 32 31.50 31.20 36.00 0.00 0.00% 2 16 72.31%
UPRO250117C00033000 4/22/2024 6:43 PM 33 31.00 30.30 34.70 0.00 0.00% 5 78 68.43%
UPRO250117C00034000 4/22/2024 7:46 PM 34 29.00 29.20 34.00 0.00 0.00% 1 36 67.14%
UPRO250117C00035000 4/22/2024 7:35 PM 35 28.10 28.50 33.00 0.00 0.00% 25 376 66.41%
UPRO250117C00036000 2/14/2024 2:30 PM 36 27.99 30.40 34.50 0.00 0.00% 2 31 89.82%
UPRO250117C00037000 4/26/2024 6:59 PM 37 29.30 26.70 31.50 -1.61 -5.21% 1 38 65.23%
UPRO250117C00038000 3/20/2024 3:58 PM 38 32.10 23.20 25.70 0.00 0.00% 1 15 0.00%
UPRO250117C00039000 2/20/2024 5:19 PM 39 25.23 31.50 36.00 0.00 0.00% 2 12 113.99%
UPRO250117C00040000 4/17/2024 4:14 PM 40 24.60 24.10 28.90 0.00 0.00% 15 549 61.79%
UPRO250117C00041000 4/17/2024 4:09 PM 41 24.15 23.30 27.90 0.00 0.00% 65 128 60.30%
UPRO250117C00042000 4/18/2024 6:48 PM 42 20.80 23.00 25.80 0.00 0.00% 1 85 56.30%
UPRO250117C00043000 4/12/2024 4:52 PM 43 26.00 22.20 25.80 0.00 0.00% 1 35 58.91%
UPRO250117C00044000 3/14/2024 4:13 PM 44 26.14 23.80 26.10 0.00 0.00% 1 47 70.85%
UPRO250117C00045000 4/17/2024 3:47 PM 45 19.50 20.60 24.60 0.00 0.00% 4 152 58.74%
UPRO250117C00046000 4/17/2024 2:44 PM 46 21.00 20.60 23.30 0.00 0.00% 5 56 58.85%
UPRO250117C00047000 3/21/2024 4:01 PM 47 27.73 16.00 18.50 0.00 0.00% 1 24 38.43%
UPRO250117C00048000 4/26/2024 3:11 PM 48 20.10 18.30 21.30 -4.90 -19.60% 2 73 53.16%
UPRO250117C00049000 4/16/2024 1:32 PM 49 19.50 18.10 21.20 0.00 0.00% 1 71 56.32%
UPRO250117C00050000 4/26/2024 2:03 PM 50 18.84 17.20 20.90 1.84 10.82% 2 2,721 56.41%
UPRO250117C00055000 4/26/2024 6:01 PM 55 15.50 15.00 15.60 2.80 22.05% 4 1,801 51.47%
UPRO250117C00060000 4/26/2024 1:32 PM 60 12.42 10.10 12.30 1.52 13.94% 3 1,609 49.19%
UPRO250117C00065000 4/26/2024 2:06 PM 65 9.13 7.50 9.50 1.43 18.57% 2 865 46.33%
UPRO250117C00070000 4/26/2024 2:50 PM 70 7.10 6.90 7.20 0.40 5.97% 1 496 44.19%
UPRO250117C00075000 4/26/2024 4:57 PM 75 5.10 4.00 5.40 0.70 15.91% 2 262 42.76%
UPRO250117C00080000 4/25/2024 1:36 PM 80 2.78 3.60 3.90 0.00 0.00% 2 846 41.16%
UPRO250117C00085000 4/23/2024 3:51 PM 85 2.45 2.50 2.75 0.00 0.00% 1 60 39.81%
UPRO250117C00090000 4/26/2024 4:56 PM 90 1.90 1.70 1.90 0.10 5.56% 2 174 38.67%
UPRO250117C00095000 4/26/2024 3:36 PM 95 1.25 1.15 1.30 0.32 34.41% 2 14 37.82%
UPRO250117C00100000 4/23/2024 3:28 PM 100 0.85 0.80 0.90 0.00 0.00% 2 1 37.33%
UPRO250117C00105000 4/19/2024 6:55 PM 105 0.70 0.00 1.85 0.00 0.00% 1 31 48.47%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPRO250117P00015000 4/25/2024 4:38 PM 15 0.25 0.05 0.35 0.00 0.00% 1 1,135 86.33%
UPRO250117P00016000 4/16/2024 2:19 PM 16 0.49 0.05 0.00 0.00 0.00% 2 105 62.50%
UPRO250117P00017000 4/15/2024 2:31 PM 17 0.45 0.05 2.45 0.00 0.00% 42 44 115.92%
UPRO250117P00018000 4/19/2024 2:09 PM 18 0.35 0.00 0.95 0.00 0.00% 1 55 88.77%
UPRO250117P00019000 4/19/2024 5:05 PM 19 0.35 0.10 2.50 0.00 0.00% 2 51 107.81%
UPRO250117P00020000 4/19/2024 7:45 PM 20 0.72 0.10 0.65 0.00 0.00% 1 140 78.13%
UPRO250117P00021000 4/17/2024 5:24 PM 21 0.65 0.10 2.60 0.00 0.00% 2 59 100.59%
UPRO250117P00022000 4/17/2024 5:23 PM 22 0.70 0.15 0.75 0.00 0.00% 2 50 74.76%
UPRO250117P00023000 4/17/2024 5:21 PM 23 0.77 0.15 2.70 0.00 0.00% 2 29 94.53%
UPRO250117P00024000 4/17/2024 5:20 PM 24 0.80 0.25 0.90 0.00 0.00% 2 51 72.80%
UPRO250117P00025000 4/22/2024 5:36 PM 25 0.75 0.65 0.95 0.00 0.00% 1 119 75.49%
UPRO250117P00026000 4/16/2024 7:28 PM 26 0.95 0.15 2.85 0.00 0.00% 2 33 85.69%
UPRO250117P00027000 4/26/2024 2:14 PM 27 0.70 0.05 2.90 -0.30 -30.00% 5 33 82.18%
UPRO250117P00028000 4/16/2024 7:24 PM 28 0.95 0.05 2.95 0.00 0.00% 2 7 79.59%
UPRO250117P00029000 4/16/2024 7:23 PM 29 1.15 0.05 3.00 0.00 0.00% 2 31 77.08%
UPRO250117P00030000 4/25/2024 3:37 PM 30 1.10 0.80 1.35 0.00 0.00% 2 144 67.36%
UPRO250117P00031000 4/10/2024 3:34 PM 31 1.22 0.10 3.20 0.00 0.00% 18 28 73.32%
UPRO250117P00032000 4/10/2024 3:34 PM 32 1.25 0.10 2.45 0.00 0.00% 2 8 65.48%
UPRO250117P00033000 4/24/2024 7:41 PM 33 1.30 0.10 3.20 -0.15 -10.34% 2 39 68.07%
UPRO250117P00034000 4/15/2024 7:12 PM 34 1.80 0.10 3.40 0.00 0.00% 2 17 66.82%
UPRO250117P00035000 4/23/2024 6:41 PM 35 1.66 1.00 1.90 0.00 0.00% 1 70 60.69%
UPRO250117P00036000 4/10/2024 3:29 PM 36 1.65 1.50 3.00 0.00 0.00% 2 51 67.43%
UPRO250117P00037000 4/10/2024 3:28 PM 37 1.77 0.15 3.80 0.00 0.00% 2 25 62.09%
UPRO250117P00038000 4/23/2024 4:15 PM 38 1.95 0.95 3.90 0.00 0.00% 7 14 64.26%
UPRO250117P00039000 4/12/2024 3:56 PM 39 2.20 1.80 2.00 0.00 0.00% 4 15 56.71%
UPRO250117P00040000 4/26/2024 6:06 PM 40 2.10 1.90 2.10 -0.55 -20.75% 3 146 55.49%
UPRO250117P00041000 4/4/2024 6:22 PM 41 2.10 2.00 2.25 0.00 0.00% 1 27 54.49%
UPRO250117P00042000 4/26/2024 5:40 PM 42 2.30 2.20 2.40 -0.79 -25.57% 3 44 53.88%
UPRO250117P00043000 4/19/2024 3:19 PM 43 3.40 2.35 2.55 0.00 0.00% 1 17 53.00%
UPRO250117P00044000 4/2/2024 2:20 PM 44 2.70 2.55 2.75 0.00 0.00% 3 52 52.47%
UPRO250117P00045000 4/12/2024 5:12 PM 45 3.40 2.75 2.95 0.00 0.00% 2 121 51.86%
UPRO250117P00046000 4/15/2024 5:20 PM 46 3.55 2.90 3.10 0.00 0.00% 1 13 50.79%
UPRO250117P00047000 4/4/2024 6:19 PM 47 3.10 3.10 3.40 0.00 0.00% 1 11 50.42%
UPRO250117P00048000 4/23/2024 6:36 PM 48 3.74 3.30 3.60 0.00 0.00% 2 196 50.64%
UPRO250117P00049000 2/21/2024 7:25 PM 49 4.90 3.20 4.00 0.00 0.00% 1 14 51.05%
UPRO250117P00050000 4/24/2024 3:03 PM 50 4.25 3.70 4.00 0.00 0.00% 2 719 48.80%
UPRO250117P00055000 4/26/2024 6:07 PM 55 5.21 5.10 5.40 -1.29 -19.85% 1 97 45.64%
UPRO250117P00060000 4/25/2024 6:09 PM 60 6.80 6.80 7.10 -0.90 -11.69% 1 183 42.44%
UPRO250117P00065000 4/26/2024 6:07 PM 65 8.91 8.90 9.20 -0.59 -6.21% 1 107 39.47%
UPRO250117P00070000 4/25/2024 5:47 PM 70 12.60 11.40 13.70 0.00 0.00% 2 89 45.69%
UPRO250117P00075000 4/15/2024 7:34 PM 75 16.00 14.40 14.90 0.00 0.00% 1 28 34.61%
UPRO250117P00080000 3/27/2024 2:02 PM 80 15.40 16.40 19.80 0.00 0.00% 1 2 39.75%
UPRO250117P00090000 3/27/2024 2:02 PM 90 22.50 24.50 28.30 0.00 0.00% 1 1 40.19%

Related Tickers