UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY180427C000090002018-04-20 11:55PM EDT9.006.556.406.900.00-1700.00%
UVXY180427C000100002018-04-23 2:40PM EDT10.005.480.000.000.00-1000.00%
UVXY180427C000115002018-04-24 10:35AM EDT11.503.820.000.000.00-200.00%
UVXY180427C000120002018-04-24 2:03PM EDT12.005.200.000.000.00-1400.00%
UVXY180427C000125002018-04-23 11:54AM EDT12.502.340.000.000.00-500.00%
UVXY180427C000130002018-04-24 3:57PM EDT13.003.500.000.000.00-14200.00%
UVXY180427C000135002018-04-24 1:55PM EDT13.503.500.000.000.00-17800.00%
UVXY180427C000140002018-04-24 3:39PM EDT14.002.840.000.000.00-3,83300.00%
UVXY180427C000145002018-04-24 3:23PM EDT14.501.900.000.000.00-53700.00%
UVXY180427C000150002018-04-24 4:10PM EDT15.001.540.000.000.00-4,70300.00%
UVXY180427C000155002018-04-24 3:59PM EDT15.501.350.000.000.00-3,02600.00%
UVXY180427C000160002018-04-24 4:13PM EDT16.000.950.000.000.00-6,35200.00%
UVXY180427C000165002018-04-24 3:57PM EDT16.500.780.000.000.00-2,51800.10%
UVXY180427C000170002018-04-24 4:10PM EDT17.000.540.000.000.00-4,507012.50%
UVXY180427C000175002018-04-24 4:02PM EDT17.500.450.000.000.00-1,574025.00%
UVXY180427C000180002018-04-24 3:56PM EDT18.000.380.000.000.00-2,046025.00%
UVXY180427C000185002018-04-24 3:38PM EDT18.500.350.000.000.00-363025.00%
UVXY180427C000190002018-04-24 4:10PM EDT19.000.200.000.000.00-800050.00%
UVXY180427C000195002018-04-24 3:53PM EDT19.500.180.000.000.00-276050.00%
UVXY180427C000200002018-04-24 3:53PM EDT20.000.150.000.000.00-1,877050.00%
UVXY180427C000205002018-04-24 3:34PM EDT20.500.150.000.000.00-98050.00%
UVXY180427C000210002018-04-24 3:43PM EDT21.000.120.000.000.00-110050.00%
UVXY180427C000215002018-04-24 3:39PM EDT21.500.100.000.000.00-197050.00%
UVXY180427C000220002018-04-24 3:36PM EDT22.000.100.000.000.00-21050.00%
UVXY180427C000225002018-04-24 9:44AM EDT22.500.050.000.000.00-90050.00%
UVXY180427C000230002018-04-24 1:52PM EDT23.000.090.000.000.00-218050.00%
UVXY180427C000235002018-04-24 3:13PM EDT23.500.070.000.000.00-74050.00%
UVXY180427C000240002018-04-23 11:10AM EDT24.000.050.000.000.00-3050.00%
UVXY180427C000245002018-04-23 9:47AM EDT24.500.040.000.000.00-1050.00%
UVXY180427C000250002018-04-24 2:04PM EDT25.000.070.000.000.00-40050.00%
UVXY180427C000255002018-04-25 2:32AM EDT25.500.070.000.000.00-51050.00%
UVXY180427C000260002018-04-24 1:53PM EDT26.000.050.000.000.00-100050.00%
UVXY180427C000265002018-04-25 2:32AM EDT26.500.030.000.000.00-10050.00%
UVXY180427C000270002018-04-24 12:43PM EDT27.000.030.000.000.00-5050.00%
UVXY180427C000275002018-04-20 11:55PM EDT27.500.030.010.080.00-88281.25%
UVXY180427C000280002018-04-24 2:03PM EDT28.000.050.000.000.00-120050.00%
UVXY180427C000290002018-04-13 2:06PM EDT29.000.110.060.15-0.21-65.62%29350.78%
UVXY180427C000300002018-04-24 3:12PM EDT30.000.020.000.000.00-30050.00%
UVXY180427C000310002018-04-20 2:41PM EDT31.000.040.010.04-0.30-88.24%171306.25%
UVXY180427C000320002018-04-13 3:41PM EDT32.000.090.030.11-0.12-57.14%114370.31%
UVXY180427C000330002018-04-20 11:59AM EDT33.000.040.010.04-0.04-50.00%91331.25%
UVXY180427C000340002018-04-24 2:30PM EDT34.000.020.000.000.00-10100.00%
UVXY180427C000350002018-04-19 11:36AM EDT35.000.050.000.040.00-3460343.75%
UVXY180427C000360002018-04-09 3:53PM EDT36.000.220.020.190.00-3030450.00%
UVXY180427C000370002018-04-19 11:22AM EDT37.000.010.000.040.00-165195365.63%
UVXY180427C000430002018-04-06 4:10PM EDT43.000.140.110.220.00-2020568.75%
UVXY180427C000440002018-04-24 12:16PM EDT44.000.010.000.000.00-1050.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY180427P000100002018-03-29 3:05PM EDT10.000.410.000.24+0.25+156.25%28365.63%
UVXY180427P000115002018-04-24 10:29AM EDT11.500.010.000.000.00-20050.00%
UVXY180427P000120002018-04-24 1:05PM EDT12.000.010.000.000.00-48050.00%
UVXY180427P000125002018-04-24 1:46PM EDT12.500.010.000.000.00-6050.00%
UVXY180427P000130002018-04-24 3:30PM EDT13.000.020.000.000.00-459050.00%
UVXY180427P000135002018-04-24 4:14PM EDT13.500.030.000.000.00-351050.00%
UVXY180427P000140002018-04-24 4:03PM EDT14.000.050.000.000.00-1,495050.00%
UVXY180427P000145002018-04-24 3:57PM EDT14.500.100.000.000.00-3,061050.00%
UVXY180427P000150002018-04-24 3:59PM EDT15.000.200.000.000.00-5,259025.00%
UVXY180427P000155002018-04-24 4:09PM EDT15.500.330.000.000.00-2,162025.00%
UVXY180427P000160002018-04-24 4:12PM EDT16.000.560.000.000.00-5,917012.50%
UVXY180427P000165002018-04-24 3:55PM EDT16.500.860.000.000.00-3,15900.10%
UVXY180427P000170002018-04-24 3:59PM EDT17.001.080.000.000.00-92500.00%
UVXY180427P000175002018-04-24 3:21PM EDT17.501.490.000.000.00-18600.00%
UVXY180427P000180002018-04-24 3:40PM EDT18.001.680.000.000.00-6700.00%
UVXY180427P000185002018-04-24 1:51PM EDT18.502.200.000.000.00-2900.00%
UVXY180427P000190002018-04-24 2:45PM EDT19.002.700.000.000.00-1000.00%
UVXY180427P000195002018-04-19 3:27PM EDT19.504.673.954.400.00-1093368.16%
UVXY180427P000200002018-04-24 3:32PM EDT20.003.600.000.000.00-6500.00%
UVXY180427P000205002018-04-24 1:25PM EDT20.504.300.000.000.00-2800.00%
UVXY180427P000210002018-04-24 1:33PM EDT21.004.820.000.000.00-6000.00%
UVXY180427P000215002018-04-16 10:00AM EDT21.505.355.706.650.00-10100448.44%
UVXY180427P000220002018-04-24 2:53PM EDT22.005.500.000.000.00-800.00%
UVXY180427P000225002018-04-12 12:26PM EDT22.504.815.455.900.00-13280.00%
UVXY180427P000230002018-04-13 11:49AM EDT23.005.745.906.35+0.29+5.32%16120.00%
UVXY180427P000250002018-04-19 3:15PM EDT25.0010.158.959.950.00-1982514.06%
UVXY180427P000270002018-04-13 3:39PM EDT27.009.519.7010.20+0.51+5.67%6160.00%
UVXY180427P000290002018-03-28 9:29AM EDT29.0011.4010.3010.850.00-10100.00%
UVXY180427P000300002018-04-20 3:11PM EDT30.0014.4214.2514.75+0.22+1.55%2073642.58%
UVXY180427P000315002018-04-20 11:56PM EDT31.5015.7515.1516.950.00-100683.59%
UVXY180427P000350002018-04-23 2:04PM EDT35.0019.850.000.000.00-1000.00%
UVXY180427P000440002018-04-06 11:46PM EDT44.0025.9023.3525.100.00-10100.00%