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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116C00020000 | 4/19/2024 4:56 PM | 20 | 41.90 | 42.50 | 47.50 | 0.00 | 0.00% | 9 | 85 | 65.48% |
| UPRO260116C00025000 | 4/22/2024 7:20 PM | 25 | 38.50 | 38.50 | 43.50 | 0.00 | 0.00% | 1 | 39 | 64.67% |
| UPRO260116C00030000 | 4/19/2024 4:35 PM | 30 | 33.44 | 34.50 | 39.50 | 0.00 | 0.00% | 1 | 25 | 61.60% |
| UPRO260116C00035000 | 4/5/2024 1:34 PM | 35 | 36.69 | 31.00 | 36.00 | 0.00 | 0.00% | 1 | 24 | 60.63% |
| UPRO260116C00036000 | 2/12/2024 7:01 PM | 36 | 32.60 | 34.80 | 38.50 | 0.00 | 0.00% | 1 | 2 | 81.03% |
| UPRO260116C00037000 | 4/23/2024 5:58 PM | 37 | 31.25 | 29.70 | 34.50 | 0.00 | 0.00% | 62 | 34 | 59.84% |
| UPRO260116C00038000 | 10/12/2023 3:18 PM | 38 | 16.00 | 13.50 | 18.40 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| UPRO260116C00039000 | 4/18/2024 6:15 PM | 39 | 28.28 | 28.00 | 32.90 | 0.00 | 0.00% | 2 | 17 | 57.62% |
| UPRO260116C00040000 | 4/24/2024 4:45 PM | 40 | 28.50 | 27.80 | 30.20 | 0.00 | 0.00% | 1 | 63 | 53.41% |
| UPRO260116C00041000 | 4/24/2024 4:55 PM | 41 | 27.83 | 27.10 | 31.90 | 0.00 | 0.00% | 2 | 28 | 58.75% |
| UPRO260116C00042000 | 4/24/2024 4:55 PM | 42 | 27.15 | 26.00 | 30.30 | 0.00 | 0.00% | 2 | 8 | 55.14% |
| UPRO260116C00043000 | 1/12/2024 8:54 PM | 43 | 21.25 | 25.80 | 29.10 | 0.00 | 0.00% | 3 | 14 | 54.59% |
| UPRO260116C00044000 | 4/12/2024 4:31 PM | 44 | 29.00 | 25.60 | 29.10 | 0.00 | 0.00% | 1 | 2 | 56.65% |
| UPRO260116C00045000 | 4/26/2024 2:15 PM | 45 | 27.00 | 24.00 | 29.00 | 2.30 | 9.31% | 3 | 122 | 55.35% |
| UPRO260116C00046000 | 1/2/2024 3:46 PM | 46 | 18.86 | 21.90 | 22.30 | 0.00 | 0.00% | 2 | 1 | 39.75% |
| UPRO260116C00047000 | 1/26/2024 7:37 PM | 47 | 21.27 | 26.40 | 27.00 | 0.00 | 0.00% | 1 | 1 | 60.51% |
| UPRO260116C00048000 | 4/26/2024 2:28 PM | 48 | 24.60 | 22.50 | 26.00 | -1.70 | -6.46% | 2 | 7 | 52.71% |
| UPRO260116C00049000 | 4/15/2024 2:23 PM | 49 | 26.38 | 22.60 | 26.50 | 0.00 | 0.00% | 17 | 14 | 55.91% |
| UPRO260116C00050000 | 4/25/2024 2:01 PM | 50 | 20.70 | 21.00 | 25.70 | 0.00 | 0.00% | 1 | 113 | 53.20% |
| UPRO260116C00051000 | 4/19/2024 5:24 PM | 51 | 20.80 | 20.50 | 24.20 | 0.00 | 0.00% | 2 | 30 | 51.31% |
| UPRO260116C00052000 | 4/25/2024 6:59 PM | 52 | 21.00 | 20.20 | 25.00 | 0.00 | 0.00% | 8 | 17 | 54.04% |
| UPRO260116C00053000 | 4/10/2024 2:23 PM | 53 | 24.25 | 19.70 | 22.20 | 0.00 | 0.00% | 4 | 10 | 54.29% |
| UPRO260116C00054000 | 3/12/2024 2:31 PM | 54 | 24.34 | 23.20 | 24.00 | 0.00 | 0.00% | 1 | 26 | 60.94% |
| UPRO260116C00055000 | 4/15/2024 3:52 PM | 55 | 23.09 | 18.50 | 21.00 | 0.00 | 0.00% | 38 | 18 | 53.25% |
| UPRO260116C00056000 | 4/18/2024 6:25 PM | 56 | 18.60 | 19.60 | 20.40 | 0.00 | 0.00% | 1 | 95 | 51.31% |
| UPRO260116C00060000 | 4/26/2024 4:14 PM | 60 | 18.00 | 15.80 | 18.30 | 0.60 | 3.45% | 4 | 187 | 51.29% |
| UPRO260116C00065000 | 4/26/2024 6:27 PM | 65 | 15.80 | 13.50 | 15.80 | 1.80 | 12.86% | 1 | 554 | 49.41% |
| UPRO260116C00070000 | 4/26/2024 5:21 PM | 70 | 13.56 | 12.10 | 13.50 | 2.26 | 20.00% | 1 | 218 | 47.60% |
| UPRO260116C00075000 | 4/19/2024 2:07 PM | 75 | 9.69 | 11.20 | 11.50 | 0.00 | 0.00% | 1 | 96 | 46.15% |
| UPRO260116C00080000 | 4/26/2024 5:40 PM | 80 | 9.80 | 9.30 | 9.70 | 0.54 | 5.83% | 2 | 803 | 44.75% |
| UPRO260116C00085000 | 4/17/2024 4:07 PM | 85 | 7.54 | 6.00 | 8.20 | 0.00 | 0.00% | 2 | 204 | 43.72% |
| UPRO260116C00090000 | 4/17/2024 3:43 PM | 90 | 6.47 | 6.50 | 6.90 | 0.00 | 0.00% | 1 | 390 | 42.80% |
| UPRO260116C00095000 | 4/25/2024 2:14 PM | 95 | 4.63 | 5.50 | 5.90 | 0.00 | 0.00% | 1 | 225 | 42.37% |
| UPRO260116C00100000 | 4/25/2024 2:11 PM | 100 | 3.81 | 4.60 | 5.00 | 0.00 | 0.00% | 1 | 104 | 41.83% |
| UPRO260116C00105000 | 4/26/2024 2:11 PM | 105 | 3.60 | 3.90 | 4.10 | -0.17 | -4.51% | 1 | 14 | 40.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116P00020000 | 4/10/2024 3:18 PM | 20 | 1.35 | 0.90 | 1.65 | 0.00 | 0.00% | 29 | 89 | 66.89% |
| UPRO260116P00025000 | 4/26/2024 2:16 PM | 25 | 1.85 | 1.60 | 3.40 | -0.14 | -7.04% | 5 | 51 | 67.72% |
| UPRO260116P00030000 | 3/15/2024 4:51 PM | 30 | 2.89 | 2.30 | 3.50 | 0.00 | 0.00% | 2 | 54 | 59.57% |
| UPRO260116P00035000 | 4/25/2024 3:58 PM | 35 | 4.01 | 3.50 | 3.80 | 0.00 | 0.00% | 1 | 17 | 54.54% |
| UPRO260116P00036000 | 4/16/2024 7:54 PM | 36 | 4.50 | 3.70 | 4.10 | 0.00 | 0.00% | 6 | 46 | 54.11% |
| UPRO260116P00037000 | 4/8/2024 6:22 PM | 37 | 4.12 | 3.90 | 4.30 | 0.00 | 0.00% | 8 | 9 | 53.36% |
| UPRO260116P00038000 | 2/26/2024 4:41 PM | 38 | 4.48 | 3.70 | 4.30 | 0.00 | 0.00% | 1 | 14 | 50.94% |
| UPRO260116P00039000 | 4/25/2024 1:48 PM | 39 | 5.00 | 4.40 | 4.70 | 0.00 | 0.00% | 10 | 11 | 52.08% |
| UPRO260116P00040000 | 4/25/2024 3:09 PM | 40 | 5.30 | 4.60 | 5.00 | 0.00 | 0.00% | 1 | 29 | 51.52% |
| UPRO260116P00041000 | 2/26/2024 8:30 PM | 41 | 5.16 | 4.60 | 4.90 | 0.00 | 0.00% | 2 | 10 | 50.20% |
| UPRO260116P00042000 | 1/22/2024 4:54 PM | 42 | 6.49 | 5.80 | 6.20 | 0.00 | 0.00% | - | 2 | 53.63% |
| UPRO260116P00043000 | 3/6/2024 8:29 PM | 43 | 5.80 | 5.50 | 5.80 | 0.00 | 0.00% | 1 | 9 | 50.15% |
| UPRO260116P00044000 | 12/21/2023 4:46 PM | 44 | 9.00 | 7.00 | 7.40 | 0.00 | 0.00% | 7 | 3 | 55.24% |
| UPRO260116P00045000 | 4/4/2024 7:36 PM | 45 | 6.30 | 6.00 | 6.30 | 0.00 | 0.00% | 3 | 19 | 49.45% |
| UPRO260116P00046000 | 4/25/2024 1:49 PM | 46 | 7.00 | 6.20 | 6.60 | 0.00 | 0.00% | 5 | 13 | 48.93% |
| UPRO260116P00047000 | 4/17/2024 2:30 PM | 47 | 7.43 | 6.50 | 6.90 | 0.00 | 0.00% | 10 | 20 | 48.39% |
| UPRO260116P00048000 | 1/19/2024 2:34 PM | 48 | 9.24 | 7.40 | 7.80 | 0.00 | 0.00% | 7 | 7 | 50.23% |
| UPRO260116P00049000 | 3/18/2024 3:36 PM | 49 | 7.18 | 8.20 | 8.60 | 0.00 | 0.00% | 3 | 7 | 50.75% |
| UPRO260116P00050000 | 4/23/2024 6:33 PM | 50 | 7.96 | 7.50 | 7.80 | 0.00 | 0.00% | 2 | 21 | 46.62% |
| UPRO260116P00052000 | 4/11/2024 6:26 PM | 52 | 7.99 | 8.10 | 8.50 | 0.00 | 0.00% | 100 | 127 | 45.69% |
| UPRO260116P00053000 | 3/4/2024 2:38 PM | 53 | 8.40 | 8.10 | 8.40 | 0.00 | 0.00% | 1 | 2 | 43.57% |
| UPRO260116P00054000 | 3/4/2024 2:38 PM | 54 | 8.80 | 8.40 | 8.80 | 0.00 | 0.00% | 1 | 1 | 43.24% |
| UPRO260116P00055000 | 4/15/2024 6:05 PM | 55 | 10.31 | 9.20 | 9.60 | 0.00 | 0.00% | 1 | 67 | 44.28% |
| UPRO260116P00056000 | 2/23/2024 8:37 PM | 56 | 9.67 | 9.00 | 9.30 | 0.00 | 0.00% | 1 | 3 | 41.48% |
| UPRO260116P00060000 | 4/5/2024 4:28 PM | 60 | 10.91 | 11.10 | 11.50 | 0.00 | 0.00% | 1 | 97 | 41.63% |
| UPRO260116P00065000 | 4/19/2024 3:13 PM | 65 | 15.15 | 11.10 | 13.80 | 0.00 | 0.00% | 1 | 15 | 39.60% |
| UPRO260116P00070000 | 4/24/2024 3:31 PM | 70 | 16.72 | 15.60 | 16.20 | 0.00 | 0.00% | 20 | 69 | 37.16% |
| UPRO260116P00075000 | 4/12/2024 6:10 PM | 75 | 18.70 | 18.60 | 21.10 | 0.00 | 0.00% | 11 | 13 | 41.46% |
| UPRO260116P00080000 | 4/12/2024 2:45 PM | 80 | 21.41 | 21.70 | 24.20 | 0.00 | 0.00% | 2 | 16 | 39.72% |
| UPRO260116P00085000 | 4/19/2024 6:57 PM | 85 | 28.62 | 25.00 | 27.50 | 0.00 | 0.00% | 3 | 8 | 37.93% |
| UPRO260116P00090000 | 2/12/2024 4:34 PM | 90 | 28.80 | 26.40 | 27.70 | 0.00 | 0.00% | - | 1 | 23.44% |
| UPRO260116P00095000 | 3/7/2024 5:54 PM | 95 | 30.80 | 30.00 | 31.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| UPRO260116P00100000 | 4/16/2024 5:30 PM | 100 | 38.70 | 34.50 | 39.50 | 0.00 | 0.00% | 8 | 0 | 35.77% |
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%