UPRO - ProShares UltraPro S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPRO190823C000400002019-08-13 9:34AM EDT40.0010.708.5012.500.00-153217.58%
UPRO190823C000490002019-08-16 12:44PM EDT49.002.651.753.50+0.80+43.24%711554.69%
UPRO190823C000495002019-08-16 1:45PM EDT49.502.441.752.65+0.89+57.42%231950.88%
UPRO190823C000500002019-08-16 3:53PM EDT50.002.051.852.20+0.68+49.64%7011455.66%
UPRO190823C000505002019-08-16 10:10AM EDT50.501.211.252.05+0.76+168.89%111852.05%
UPRO190823C000510002019-08-16 3:56PM EDT51.001.501.151.55+0.88+141.94%484450.29%
UPRO190823C000515002019-08-16 3:44PM EDT51.501.120.601.20+0.42+60.00%234852.83%
UPRO190823C000520002019-08-16 2:52PM EDT52.000.800.701.25+0.25+45.45%39051.76%
UPRO190823C000525002019-08-14 11:13AM EDT52.500.800.005.000.00-615113.97%
UPRO190823C000530002019-08-16 3:51PM EDT53.000.510.001.00+0.31+155.00%300965.43%
UPRO190823C000535002019-08-16 2:05PM EDT53.500.350.004.30-0.90-72.00%104114.60%
UPRO190823C000540002019-08-16 1:51PM EDT54.000.260.000.80-0.21-44.68%114950.49%
UPRO190823C000550002019-08-16 3:14PM EDT55.000.100.000.100.00-6639.45%
UPRO190823C000555002019-08-14 2:01PM EDT55.500.100.000.300.00-1757.91%
UPRO190823C000560002019-08-08 2:49PM EDT56.000.610.000.100.00-19446.29%
UPRO190823C000565002019-08-13 12:35PM EDT56.500.550.002.400.00-13110.55%
UPRO190823C000570002019-08-08 12:17PM EDT57.000.350.001.000.00-53581.64%
UPRO190823C000575002019-08-14 10:22AM EDT57.500.110.004.800.00-3083168.85%
UPRO190823C000580002019-08-02 10:19AM EDT58.000.500.004.700.00-11171.88%
UPRO190823C000585002019-08-02 12:27PM EDT58.500.450.004.500.00-131172.75%
UPRO190823C000590002019-07-24 2:00PM EDT59.001.500.001.900.00-211121.19%
UPRO190823C000595002019-07-29 12:02AM EDT59.501.000.004.900.00--1190.04%
UPRO190823C000600002019-08-07 10:53AM EDT60.000.100.055.000.00-24197.66%
UPRO190823C000615002019-08-13 1:03PM EDT61.500.050.004.900.00-55207.91%
UPRO190823C000620002019-07-10 1:02PM EDT62.000.650.004.800.00--10210.06%
UPRO190823C000650002019-08-08 9:42AM EDT65.000.270.004.800.00--6234.08%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPRO190823P000400002019-08-16 1:29PM EDT40.000.150.001.10-0.18-54.55%105148.24%
UPRO190823P000450002019-08-16 9:40AM EDT45.000.420.000.35-0.43-50.59%35465.43%
UPRO190823P000480002019-08-16 1:53PM EDT48.000.700.250.70-1.20-63.16%44354.59%
UPRO190823P000490002019-08-16 3:51PM EDT49.000.940.451.15-0.41-30.37%3051356.54%
UPRO190823P000495002019-08-16 3:38PM EDT49.501.150.251.10-0.87-43.07%12561.23%
UPRO190823P000500002019-08-16 3:35PM EDT50.001.210.651.30-1.75-59.12%131261.04%
UPRO190823P000505002019-08-14 2:55PM EDT50.503.100.001.500.00-4459.96%
UPRO190823P000510002019-08-14 2:45PM EDT51.003.380.951.700.00-6758.11%
UPRO190823P000520002019-08-13 3:17PM EDT52.002.450.805.000.00-21780.66%
UPRO190823P000525002019-08-13 3:15PM EDT52.502.240.905.000.00-1371.19%
UPRO190823P000530002019-08-13 11:06AM EDT53.002.761.005.000.00-43060.35%
UPRO190823P000540002019-08-06 2:34PM EDT54.004.101.705.700.00-11058.50%
UPRO190823P000550002019-08-14 12:11PM EDT55.006.202.604.800.00-101472.75%
UPRO190823P000555002019-08-01 1:08PM EDT55.501.152.706.000.00-229107.72%
UPRO190823P000560002019-08-16 10:44AM EDT56.005.463.505.50-1.84-25.21%2002,89966.11%
UPRO190823P000565002019-08-14 3:55PM EDT56.507.003.206.900.00-11113.57%
UPRO190823P000570002019-08-15 10:44AM EDT57.008.073.508.000.00-127143.02%
UPRO190823P000575002019-07-30 10:05AM EDT57.501.754.308.400.00--3143.95%
UPRO190823P000580002019-07-31 11:51AM EDT58.009.034.508.700.00-157140.33%
UPRO190823P000600002019-08-05 12:01AM EDT60.003.206.7011.500.00--0191.50%