UPRO - ProShares UltraPro S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPRO200124C000450002020-01-13 11:54AM EST45.0028.3029.0033.700.00--0364.55%
UPRO200124C000560002019-12-18 10:46AM EST56.0012.3717.6022.300.00-22229.98%
UPRO200124C000590002020-01-15 12:11PM EST59.0015.4014.5018.600.00-111170.90%
UPRO200124C000600002020-01-17 3:56PM EST60.0016.6015.7016.90+10.01+151.90%20122.46%
UPRO200124C000615002019-12-26 10:30AM EST61.509.3012.6017.100.00-53191.60%
UPRO200124C000620002020-01-15 12:49PM EST62.0012.3012.2016.000.00-1516163.92%
UPRO200124C000625002019-12-16 12:14AM EST62.505.4513.0013.500.00--00.00%
UPRO200124C000630002020-01-06 1:54PM EST63.008.1012.7013.800.00-1395.70%
UPRO200124C000635002019-12-20 1:43PM EST63.507.2211.9013.500.00-111105.66%
UPRO200124C000640002019-12-16 2:21PM EST64.005.1011.2012.000.00-100.00%
UPRO200124C000645002020-01-08 2:16PM EST64.507.8011.4012.400.00--293.07%
UPRO200124C000650002019-12-23 12:37PM EST65.005.9611.0012.000.00--295.61%
UPRO200124C000655002019-12-06 3:57PM EST65.502.906.607.400.00-6000.00%
UPRO200124C000680002020-01-10 11:09AM EST68.005.808.309.200.00-2461.91%
UPRO200124C000685002019-12-30 2:02PM EST68.503.307.608.300.00--262.01%
UPRO200124C000690002020-01-17 2:29PM EST69.007.317.207.80+1.76+31.71%31058.89%
UPRO200124C000695002020-01-02 10:57AM EST69.502.836.607.400.00--160.94%
UPRO200124C000700002020-01-17 3:02PM EST70.006.406.406.80+1.00+18.52%18052.73%
UPRO200124C000705002020-01-15 11:02AM EST70.504.185.706.400.00-2154.39%
UPRO200124C000715002020-01-16 10:04AM EST71.503.704.905.400.00-15447.75%
UPRO200124C000720002020-01-17 1:19PM EST72.004.504.504.90+1.00+28.57%39644.43%
UPRO200124C000730002020-01-16 10:38AM EST73.002.503.504.000.00-311041.11%
UPRO200124C000735002020-01-17 12:56PM EST73.502.953.003.50+1.75+145.83%-7037.50%
UPRO200124C000740002020-01-17 2:10PM EST74.002.652.653.00+0.75+39.47%4312433.69%
UPRO200124C000745002020-01-16 12:33PM EST74.501.352.202.550.00-11131.30%
UPRO200124C000750002020-01-17 1:50PM EST75.001.771.852.15+0.40+29.20%287529.93%
UPRO200124C000760002020-01-17 3:38PM EST76.001.151.001.35+0.55+91.67%1233225.54%
UPRO200124C000765002020-01-17 3:52PM EST76.500.900.801.10+0.35+63.64%6325.93%
UPRO200124C000770002020-01-17 3:48PM EST77.000.610.550.75+0.18+41.86%107423.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPRO200124P000450002020-01-17 3:20PM EST45.000.100.000.20-0.09-47.37%321183.59%
UPRO200124P000500002019-12-30 10:11AM EST50.000.250.000.200.00-78151.17%
UPRO200124P000550002020-01-17 12:59PM EST55.000.100.000.10+0.04+66.67%519109.38%
UPRO200124P000560002019-12-30 10:11AM EST56.000.400.000.450.00-80133.20%
UPRO200124P000570002019-12-16 3:48PM EST57.000.600.000.550.00--0132.23%
UPRO200124P000580002019-12-30 3:36PM EST58.000.500.000.250.00--20108.20%
UPRO200124P000590002020-01-17 12:59PM EST59.000.140.000.25-0.51-78.46%-1102.34%
UPRO200124P000600002020-01-16 2:05PM EST60.000.080.000.200.00-1192.97%
UPRO200124P000605002019-12-10 10:52AM EST60.502.250.000.300.00-1097.27%
UPRO200124P000610002019-12-16 12:00AM EST61.002.300.000.500.00--0104.69%
UPRO200124P000615002019-12-05 12:21PM EST61.503.220.252.500.00--0163.38%
UPRO200124P000620002020-01-02 1:44PM EST62.000.150.000.200.00-11582.42%
UPRO200124P000630002020-01-17 9:59AM EST63.000.050.050.20-0.05-50.00%11180.27%
UPRO200124P000635002020-01-13 10:57AM EST63.500.100.000.200.00--12574.41%
UPRO200124P000640002019-12-16 12:00AM EST64.002.200.000.550.00--088.38%
UPRO200124P000645002019-12-24 11:03AM EST64.501.050.000.200.00--269.14%
UPRO200124P000650002020-01-16 11:48AM EST65.000.100.000.200.00-122366.41%
UPRO200124P000655002019-12-16 1:09PM EST65.501.700.050.550.00--080.96%
UPRO200124P000660002019-12-27 11:26AM EST66.001.050.000.200.00-1361.33%
UPRO200124P000665002019-12-27 1:27PM EST66.501.200.000.200.00-221058.79%
UPRO200124P000670002019-12-30 1:18PM EST67.001.550.000.200.00--656.25%
UPRO200124P000675002020-01-15 3:37PM EST67.500.170.000.200.00-11353.52%
UPRO200124P000680002020-01-15 3:19PM EST68.000.200.000.250.00-42053.32%
UPRO200124P000685002020-01-14 12:10PM EST68.500.250.000.250.00-1250.68%
UPRO200124P000690002020-01-15 3:23PM EST69.000.280.000.200.00-82153.52%
UPRO200124P000695002020-01-16 11:33AM EST69.500.150.000.100.00-81643.16%
UPRO200124P000700002020-01-17 10:42AM EST70.000.100.000.10-0.06-37.50%8840.63%
UPRO200124P000705002020-01-17 3:42PM EST70.500.100.000.10-0.26-72.22%2138.09%
UPRO200124P000710002020-01-16 3:55PM EST71.000.180.000.200.00-30041.90%
UPRO200124P000720002020-01-17 3:43PM EST72.000.150.050.15-0.10-40.00%23933.30%
UPRO200124P000725002020-01-16 2:05PM EST72.500.350.100.200.00-1133.01%
UPRO200124P000730002020-01-17 10:42AM EST73.000.250.100.25-0.70-73.68%313232.18%
UPRO200124P000735002020-01-17 3:53PM EST73.500.250.150.30-0.75-75.00%1006630.86%
UPRO200124P000740002020-01-17 3:51PM EST74.000.300.200.35-0.30-50.00%101329.20%
UPRO200124P000750002020-01-17 3:47PM EST75.000.480.350.50-0.39-44.83%40626.12%
UPRO200124P000790002020-01-14 8:01PM EST79.004.902.202.750.00--2025.10%