U.S. Markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.35-0.50 (-2.19%)
At close: 4:00PM EDT

22.39 +0.04 (0.18%)
After hours: 4:00PM EDT

People also watch
SVXYTVIXXIVVXXNUGT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY170929C000100002017-09-22 11:55PM EDT10.0012.7012.1012.550.00-120496.88%
UVXY170929C000180002017-09-26 11:26AM EDT18.004.854.154.65-0.65-11.82%10607123.44%
UVXY170929C000190002017-09-26 2:01PM EDT19.003.353.053.50-1.01-23.17%31127.73%
UVXY170929C000195002017-09-26 3:39PM EDT19.504.652.552.960.00-3535103.13%
UVXY170929C000200002017-09-26 3:22PM EDT20.002.162.162.28-0.79-26.78%2427770.00%
UVXY170929C000205002017-09-26 3:19PM EDT20.501.761.661.84-1.43-44.83%1221110.00%
UVXY170929C000210002017-09-26 3:41PM EDT21.001.431.351.43-0.54-27.41%3,6971,24953.13%
UVXY170929C000215002017-09-26 3:44PM EDT21.501.101.041.20-0.52-32.10%20319165.82%
UVXY170929C000220002017-09-26 3:38PM EDT22.000.800.810.84-0.53-39.85%4,1922,68568.56%
UVXY170929C000225002017-09-26 3:39PM EDT22.500.630.620.66-0.47-42.73%3,3521,86476.17%
UVXY170929C000230002017-09-26 3:43PM EDT23.000.480.480.52-0.42-46.67%2,9423,75182.62%
UVXY170929C000235002017-09-26 3:24PM EDT23.500.400.390.44-0.35-46.67%1,3981,65091.02%
UVXY170929C000240002017-09-26 3:35PM EDT24.000.320.310.34-0.29-47.54%3,2163,82995.70%
UVXY170929C000245002017-09-26 3:34PM EDT24.500.280.250.28-0.25-47.17%4521,016101.17%
UVXY170929C000250002017-09-26 3:40PM EDT25.000.220.220.25-0.20-47.62%2,1273,896109.38%
UVXY170929C000255002017-09-26 2:15PM EDT25.500.230.180.21-0.20-46.51%116545114.45%
UVXY170929C000260002017-09-26 3:39PM EDT26.000.160.160.17-0.16-50.00%1,1302,909119.53%
UVXY170929C000265002017-09-26 3:36PM EDT26.500.150.130.16-0.11-42.31%259863125.00%
UVXY170929C000270002017-09-26 3:40PM EDT27.000.140.120.14-0.12-46.15%4582,165131.25%
UVXY170929C000275002017-09-26 3:38PM EDT27.500.130.110.13-0.10-43.48%443703137.50%
UVXY170929C000280002017-09-26 3:43PM EDT28.000.110.090.11-0.11-50.00%4291,170140.63%
UVXY170929C000285002017-09-26 3:24PM EDT28.500.100.080.10-0.17-62.96%22307145.31%
UVXY170929C000290002017-09-26 3:27PM EDT29.000.080.080.10-0.09-52.94%4821,260153.13%
UVXY170929C000295002017-09-26 3:38PM EDT29.500.060.060.09-0.13-68.42%125261155.47%
UVXY170929C000300002017-09-26 3:23PM EDT30.000.070.060.08-0.05-41.67%1,9302,858160.94%
UVXY170929C000305002017-09-26 1:55PM EDT30.500.060.050.07-0.05-45.45%32525163.28%
UVXY170929C000310002017-09-26 3:25PM EDT31.000.060.050.07-0.15-71.43%781,420169.53%
UVXY170929C000315002017-09-26 12:56PM EDT31.500.040.040.06-0.10-71.43%38139171.09%
UVXY170929C000320002017-09-26 3:30PM EDT32.000.050.040.06-0.08-61.54%439971177.34%
UVXY170929C000325002017-09-26 11:30AM EDT32.500.070.030.05-0.12-63.16%308730176.56%
UVXY170929C000330002017-09-26 1:05PM EDT33.000.030.030.05-0.05-62.50%1281,843182.81%
UVXY170929C000335002017-09-26 1:59PM EDT33.500.040.030.05-0.29-87.88%65365189.06%
UVXY170929C000340002017-09-26 12:56PM EDT34.000.030.020.04-0.04-57.14%39350185.94%
UVXY170929C000345002017-09-26 12:05PM EDT34.500.030.020.04-0.15-83.33%8545192.19%
UVXY170929C000350002017-09-26 3:32PM EDT35.000.040.020.04-0.06-60.00%6081,671196.88%
UVXY170929C000355002017-09-26 3:36PM EDT35.500.040.010.04-0.14-77.78%113192196.88%
UVXY170929C000360002017-09-26 1:40PM EDT36.000.030.010.04-0.02-40.00%721,059201.56%
UVXY170929C000365002017-09-25 10:09AM EDT36.500.050.000.040.00-10302200.00%
UVXY170929C000370002017-09-26 3:37PM EDT37.000.020.020.03-0.03-60.00%14895212.50%
UVXY170929C000375002017-09-25 10:39AM EDT37.500.040.010.040.00-60165215.63%
UVXY170929C000380002017-09-26 1:21PM EDT38.000.030.000.04-0.05-62.50%201,014215.63%
UVXY170929C000385002017-09-25 11:25AM EDT38.500.120.000.140.00-1990260.94%
UVXY170929C000390002017-09-26 1:13PM EDT39.000.010.000.03-0.04-80.00%31,088215.63%
UVXY170929C000395002017-09-25 3:53PM EDT39.500.030.000.030.00-270529218.75%
UVXY170929C000400002017-09-26 3:33PM EDT40.000.020.010.02-0.01-33.33%82,920225.00%
UVXY170929C000450002017-09-26 3:36PM EDT45.000.010.010.02-0.04-80.00%561,953262.50%
UVXY170929C000500002017-09-26 10:06AM EDT50.000.030.000.120.00-202,190350.00%
UVXY170929C000610002017-09-25 2:49PM EDT61.000.020.000.100.00-4261,834409.38%
UVXY170929C000620002017-09-25 2:24PM EDT62.000.030.000.030.00-1361362.50%
UVXY170929C000630002017-09-25 12:52PM EDT63.000.020.000.150.00-567442.19%
UVXY170929C000640002017-09-15 12:47PM EDT64.000.090.000.12-0.26-74.29%26434.38%
UVXY170929C000650002017-09-25 12:20PM EDT65.000.020.000.070.00-601,109412.50%
UVXY170929C000660002017-09-19 9:48AM EDT66.000.050.000.090.00-399429.69%
UVXY170929C000670002017-09-25 2:24PM EDT67.000.020.000.500.00-1147556.25%
UVXY170929C000680002017-09-12 12:26PM EDT68.000.150.000.230.00-1528496.88%
UVXY170929C000690002017-09-18 10:55AM EDT69.000.020.000.080.00-143142437.50%
UVXY170929C000700002017-09-21 10:50AM EDT70.000.040.000.070.00-100738434.38%
UVXY170929C000710002017-09-15 12:34PM EDT71.000.050.000.060.00-662163431.25%
UVXY170929C000720002017-09-15 1:44PM EDT72.000.050.000.21-0.93-94.90%51,022510.94%
UVXY170929C000730002017-09-21 9:34AM EDT73.000.170.000.080.00-10140456.25%
UVXY170929C000740002017-08-17 3:53PM EDT74.004.950.000.010.00-2039375.00%
UVXY170929C000750002017-09-21 10:52AM EDT75.000.010.000.080.00-25149464.06%
UVXY170929C000760002017-09-01 3:21PM EDT76.000.330.230.44-3.62-91.65%375634.38%
UVXY170929C000770002017-09-05 12:18PM EDT77.000.620.280.570.00-2123667.19%
UVXY170929C000790002017-08-18 11:46PM EDT79.003.200.000.010.00-11387.50%
UVXY170929C000800002017-09-25 9:30AM EDT80.000.010.000.010.00-51559393.75%
UVXY170929C000810002017-08-18 11:46PM EDT81.001.850.000.010.00-2010393.75%
UVXY170929C000820002017-09-06 12:05PM EDT82.000.400.220.520.00-122674.22%
UVXY170929C000830002017-09-25 9:32AM EDT83.000.010.000.010.00-5071400.00%
UVXY170929C000840002017-08-31 9:34AM EDT84.000.360.140.400.00-15647.66%
UVXY170929C000850002017-09-19 11:12AM EDT85.000.270.000.080.00-144503.13%
UVXY170929C000860002017-08-29 10:47AM EDT86.000.680.110.650.00-41695.31%
UVXY170929C000870002017-08-25 10:13AM EDT87.000.870.240.84-0.23-20.91%415746.48%
UVXY170929C000880002017-09-07 3:33PM EDT88.000.210.120.440.00-1062667.97%
UVXY170929C000890002017-09-12 9:51AM EDT89.000.050.000.500.00-2028660.16%
UVXY170929C000900002017-09-13 12:13PM EDT90.000.020.010.200.00-10601585.94%
UVXY170929C000910002017-09-20 4:12PM EDT91.000.010.000.050.00-92868500.00%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY170929P000150002017-09-22 10:06AM EDT15.000.030.000.05+0.02+200.00%1100184.38%
UVXY170929P000170002017-09-22 11:56PM EDT17.000.020.000.050.00-1002132.81%
UVXY170929P000180002017-09-22 12:16PM EDT18.000.010.000.06-0.02-66.67%111,980112.50%
UVXY170929P000190002017-09-26 3:31PM EDT19.000.010.000.030.00-81,71678.13%
UVXY170929P000195002017-09-26 10:54AM EDT19.500.010.000.03-0.01-50.00%1044467.19%
UVXY170929P000200002017-09-26 3:44PM EDT20.000.030.020.030.00-3261,70062.50%
UVXY170929P000205002017-09-26 1:32PM EDT20.500.070.030.090.00-85462862.11%
UVXY170929P000210002017-09-26 3:38PM EDT21.000.180.170.20+0.01+5.88%1,0401,64671.68%
UVXY170929P000215002017-09-26 3:31PM EDT21.500.380.350.38+0.04+11.76%1,9182,13177.73%
UVXY170929P000220002017-09-26 3:38PM EDT22.000.640.590.62+0.08+14.29%3,1372,23682.81%
UVXY170929P000225002017-09-26 3:42PM EDT22.500.900.910.94+0.05+5.88%8061,93190.63%
UVXY170929P000230002017-09-26 3:42PM EDT23.001.271.251.31+0.12+10.43%8332,27397.07%
UVXY170929P000235002017-09-26 3:12PM EDT23.501.611.661.72+0.21+15.00%182572105.86%
UVXY170929P000240002017-09-26 3:31PM EDT24.002.131.962.14+0.27+14.52%1,1921,216105.47%
UVXY170929P000245002017-09-26 3:25PM EDT24.502.532.512.67+0.55+27.78%97346125.59%
UVXY170929P000250002017-09-26 3:35PM EDT25.003.053.003.10+0.40+15.09%3221,869134.18%
UVXY170929P000255002017-09-25 1:28PM EDT25.502.603.153.550.00-99255115.23%
UVXY170929P000260002017-09-26 2:25PM EDT26.003.823.904.05+0.62+19.37%9536148.05%
UVXY170929P000265002017-09-26 2:32PM EDT26.504.304.404.55+1.00+30.30%49224159.38%
UVXY170929P000270002017-09-25 4:07PM EDT27.004.504.855.100.00-516851170.31%
UVXY170929P000275002017-09-26 12:18PM EDT27.505.115.205.50+0.23+4.71%3113157.03%
UVXY170929P000280002017-09-26 2:47PM EDT28.005.725.706.00+0.46+8.75%45724166.41%
UVXY170929P000285002017-09-26 12:38PM EDT28.506.086.306.50+0.83+15.81%2136186.33%
UVXY170929P000290002017-09-26 11:24AM EDT29.006.326.657.00+0.82+14.91%1299178.13%
UVXY170929P000300002017-09-26 11:56AM EDT30.007.307.807.95+0.90+14.06%42348207.03%
UVXY170929P000305002017-09-26 3:25PM EDT30.508.378.058.45+0.82+10.86%4150179.69%
UVXY170929P000310002017-09-25 3:18PM EDT31.007.698.459.050.00-111402186.72%
UVXY170929P000315002017-09-25 11:19AM EDT31.508.259.109.500.00-962210.94%
UVXY170929P000320002017-09-26 9:30AM EDT32.009.379.6010.00+0.66+7.58%2259217.97%
UVXY170929P000325002017-09-26 9:33AM EDT32.5010.109.8510.40+0.65+6.88%10425252.34%
UVXY170929P000330002017-09-26 2:47PM EDT33.0010.6510.6010.95+0.15+1.43%52344223.44%
UVXY170929P000335002017-09-18 1:06PM EDT33.5010.7211.0511.450.00-475220.31%
UVXY170929P000340002017-09-26 9:33AM EDT34.0011.6011.7511.95+0.30+2.65%87276260.16%
UVXY170929P000345002017-09-26 9:33AM EDT34.5012.1011.9512.50+1.75+16.91%203106221.09%
UVXY170929P000350002017-09-26 9:30AM EDT35.0012.3612.5512.95-0.41-3.21%279238.28%
UVXY170929P000360002017-09-26 12:43PM EDT36.0013.3213.5513.95-0.18-1.33%2281250.00%
UVXY170929P000365002017-09-18 1:03PM EDT36.5013.4814.0014.500.00-847255.47%
UVXY170929P000370002017-09-26 12:39PM EDT37.0014.4514.5514.95+0.69+5.01%268161260.94%
UVXY170929P000375002017-09-05 3:00PM EDT37.508.5514.8515.450.00-2679100.00%
UVXY170929P000380002017-09-25 3:47PM EDT38.0015.0015.3516.000.00-1234221.88%
UVXY170929P000385002017-09-11 1:52PM EDT38.5011.4915.8516.450.00-135100.00%
UVXY170929P000390002017-09-26 12:43PM EDT39.0016.3016.3516.95+0.55+3.49%5164100.00%
UVXY170929P000395002017-09-08 11:46PM EDT39.5010.8017.0017.450.00-1436274.22%
UVXY170929P000400002017-09-26 10:25AM EDT40.0017.5017.5517.90+0.78+4.67%201,172278.91%
UVXY170929P000450002017-09-26 2:37PM EDT45.0022.5922.4022.90+0.49+2.22%4646100.00%
UVXY170929P000500002017-09-26 2:01PM EDT50.0027.6227.5027.85+0.78+2.91%880312.50%
UVXY170929P000610002017-08-31 9:40AM EDT61.0031.8738.5038.950.00-11431.25%
UVXY170929P000650002017-08-18 11:47PM EDT65.0034.1542.5542.950.00-99471.88%
UVXY170929P000670002017-08-18 11:47PM EDT67.0036.0544.3044.900.00-1717556.25%
UVXY170929P000720002017-08-18 11:47PM EDT72.0040.8549.3549.900.00-77582.81%
UVXY170929P000740002017-08-18 11:47PM EDT74.0042.7050.5052.200.00-1010685.94%
UVXY170929P000780002017-08-22 1:38PM EDT78.0047.1554.4555.950.00-11631.64%
UVXY170929P000850002017-08-18 11:47PM EDT85.0048.9061.7062.950.00-1515663.28%
UVXY170929P000880002017-08-25 11:52PM EDT88.0058.0056.9059.200.00-550.00%
UVXY170929P000900002017-08-18 11:47PM EDT90.0058.2567.0068.150.00-22748.44%