U.S. markets closed

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
35.89+4.17 (+13.15%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY210625C000010002021-05-17 12:05AM EDT1.004.040.000.000.00---0.00%
UVXY210625C000020002021-05-25 10:26AM EDT2.002.100.000.000.00-500.00%
UVXY210625C000025002021-05-25 12:05PM EDT2.501.620.000.000.00-500.00%
UVXY210625C000030002021-05-25 3:41PM EDT3.001.220.000.000.00-11900.00%
UVXY210625C000035002021-05-25 4:00PM EDT3.500.870.000.000.00-14000.00%
UVXY210625C000040002021-05-25 4:06PM EDT4.000.680.000.000.00-63700.00%
UVXY210625C000045002021-05-25 3:42PM EDT4.500.570.000.000.00-37100.00%
UVXY210625C000050002021-05-25 4:00PM EDT5.000.480.000.000.00-66800.00%
UVXY210625C000055002021-05-25 3:19PM EDT5.500.450.000.000.00-2600.00%
UVXY210625C000060002021-05-25 3:59PM EDT6.000.380.000.000.00-1,64900.00%
UVXY210625C000065002021-05-25 3:48PM EDT6.500.330.000.000.00-4200.00%
UVXY210625C000070002021-05-25 2:24PM EDT7.000.320.000.000.00-8000.00%
UVXY210625C000075002021-05-25 2:34PM EDT7.500.290.000.000.00-600.00%
UVXY210625C000080002021-05-25 1:32PM EDT8.000.260.000.000.00-5200.00%
UVXY210625C000085002021-05-25 4:05PM EDT8.500.240.000.000.00-300.00%
UVXY210625C000090002021-05-25 3:33PM EDT9.000.240.000.000.00-4200.00%
UVXY210625C000100002021-05-25 3:18PM EDT10.000.190.000.000.00-26900.00%
UVXY210625C000115002021-05-21 10:52AM EDT11.500.240.000.000.00-100.00%
UVXY210625C000120002021-05-25 9:52AM EDT12.000.150.000.000.00-3000.00%
UVXY210625C000125002021-05-25 3:21PM EDT12.500.150.000.000.00-600.00%
UVXY210625C000185002021-06-18 1:22PM EDT18.5015.7015.0019.50+15.70-150666.02%
UVXY210625C000200002021-06-18 3:58PM EDT20.0014.9014.9016.65+3.70+33.04%276408423.44%
UVXY210625C000250002021-06-18 3:59PM EDT25.0010.0010.0011.70+3.60+56.25%253305298.83%
UVXY210625C000260002021-06-18 3:50PM EDT26.008.809.1010.75+3.59+68.91%49156134.38%
UVXY210625C000270002021-06-18 3:19PM EDT27.008.308.159.75+3.11+59.92%45385131.25%
UVXY210625C000280002021-06-18 3:28PM EDT28.007.207.408.85+3.25+82.28%343311156.64%
UVXY210625C000290002021-06-18 3:59PM EDT29.006.956.457.95+3.46+99.14%360632150.39%
UVXY210625C000300002021-06-18 3:59PM EDT30.006.345.857.05+3.31+109.24%1,006881160.74%
UVXY210625C000305002021-06-18 3:59PM EDT30.505.955.506.75+3.31+125.38%278224167.38%
UVXY210625C000310002021-06-18 3:59PM EDT31.005.555.156.40+2.72+96.11%1,2381,481169.73%
UVXY210625C000315002021-06-18 4:08PM EDT31.505.254.656.05+2.67+103.49%3,127870164.65%
UVXY210625C000320002021-06-18 4:01PM EDT32.005.254.355.65+2.85+118.75%2,246979164.84%
UVXY210625C000325002021-06-18 3:59PM EDT32.504.754.155.35+2.58+118.89%324285171.19%
UVXY210625C000330002021-06-18 4:09PM EDT33.004.473.954.80+2.37+112.86%1,041523167.38%
UVXY210625C000335002021-06-18 4:02PM EDT33.504.503.554.80+2.79+163.16%794168174.41%
UVXY210625C000340002021-06-18 4:13PM EDT34.003.803.554.50+1.95+105.41%6,1973,894183.40%
UVXY210625C000345002021-06-18 3:59PM EDT34.503.703.354.25+2.00+117.65%690181186.33%
UVXY210625C000350002021-06-18 4:12PM EDT35.003.353.203.40+1.90+131.03%3,7051,924171.48%
UVXY210625C000355002021-06-18 4:14PM EDT35.503.152.953.80+1.76+126.62%1,236211191.02%
UVXY210625C000360002021-06-18 4:13PM EDT36.003.122.793.60+1.72+122.86%1,238448194.04%
UVXY210625C000365002021-06-18 4:02PM EDT36.503.302.623.35+2.12+179.66%345207194.53%
UVXY210625C000370002021-06-18 4:11PM EDT37.002.752.353.00+1.57+133.05%782188188.38%
UVXY210625C000375002021-06-18 3:59PM EDT37.502.722.303.10+1.52+126.67%233484201.56%
UVXY210625C000380002021-06-18 4:10PM EDT38.002.542.122.55+1.37+117.09%782308190.72%
UVXY210625C000385002021-06-18 3:59PM EDT38.502.371.962.79+1.45+157.61%21739203.71%
UVXY210625C000390002021-06-18 3:57PM EDT39.001.881.922.40+0.90+91.84%600205200.59%
UVXY210625C000395002021-06-18 3:45PM EDT39.501.611.792.25+0.86+114.67%227102201.47%
UVXY210625C000400002021-06-18 4:09PM EDT40.002.121.702.11+1.31+161.73%1,8591,949203.42%
UVXY210625C000405002021-06-18 3:57PM EDT40.501.561.601.99+0.80+105.26%3264205.18%
UVXY210625C000410002021-06-18 4:08PM EDT41.001.801.511.88+1.10+157.14%417174207.03%
UVXY210625C000415002021-06-18 3:59PM EDT41.501.601.411.79+0.89+125.35%39382208.79%
UVXY210625C000420002021-06-18 4:02PM EDT42.001.661.321.60+0.93+127.40%393177207.13%
UVXY210625C000425002021-06-18 3:48PM EDT42.501.191.231.61+0.55+85.94%17124211.82%
UVXY210625C000430002021-06-18 3:59PM EDT43.001.151.151.53+0.60+109.09%289158213.28%
UVXY210625C000435002021-06-18 2:15PM EDT43.501.031.081.45+0.51+98.08%5033214.84%
UVXY210625C000440002021-06-18 4:05PM EDT44.001.211.001.37+0.59+95.16%402533215.63%
UVXY210625C000445002021-06-18 3:44PM EDT44.500.890.941.30+0.45+102.27%946217.19%
UVXY210625C000450002021-06-18 4:13PM EDT45.001.040.871.13+0.59+131.11%5442,390213.97%
UVXY210625C000455002021-06-18 4:02PM EDT45.501.150.811.17+0.70+155.56%7671219.14%
UVXY210625C000460002021-06-18 3:59PM EDT46.000.920.761.11+0.53+135.90%11193220.51%
UVXY210625C000470002021-06-18 3:55PM EDT47.000.650.661.00+0.31+91.18%405351222.66%
UVXY210625C000480002021-06-18 4:04PM EDT48.000.980.580.90+0.57+139.02%45153225.00%
UVXY210625C000490002021-06-18 3:49PM EDT49.000.500.510.82+0.02+4.17%38122227.73%
UVXY210625C000500002021-06-18 4:06PM EDT50.000.640.440.74+0.37+137.04%9622,801229.30%
UVXY210625C000510002021-06-18 3:44PM EDT51.000.400.370.67+0.12+42.86%259176230.47%
UVXY210625C000520002021-06-18 4:02PM EDT52.000.510.320.61+0.06+13.33%264146232.42%
UVXY210625C000530002021-06-18 3:59PM EDT53.000.370.270.56+0.10+37.04%121195234.38%
UVXY210625C000540002021-06-18 3:17PM EDT54.000.360.250.51+0.13+56.52%77248237.31%
UVXY210625C000550002021-06-18 3:39PM EDT55.000.300.210.47+0.05+20.00%150343238.87%
UVXY210625C000560002021-06-18 3:38PM EDT56.000.250.270.44+0.06+31.58%86128248.63%
UVXY210625C000570002021-06-18 3:59PM EDT57.000.250.150.41+0.08+47.06%73164243.36%
UVXY210625C000580002021-06-18 3:44PM EDT58.000.190.130.39-0.07-26.92%20154246.48%
UVXY210625C000590002021-06-18 3:58PM EDT59.000.220.120.36+0.01+4.76%13575248.83%
UVXY210625C000600002021-06-18 3:55PM EDT60.000.150.120.300.00-43867249.22%
UVXY210625C000610002021-06-18 3:45PM EDT61.000.150.100.330.00-12682256.25%
UVXY210625C000620002021-06-18 3:14PM EDT62.000.190.050.32+0.04+26.67%127165255.47%
UVXY210625C000630002021-06-18 4:02PM EDT63.000.210.090.310.00-2103264.84%
UVXY210625C000640002021-06-18 2:34PM EDT64.000.170.010.30+0.17-20258.59%
UVXY210625C000650002021-06-18 3:38PM EDT65.000.120.070.24-0.08-40.00%26640264.06%
UVXY210625C000660002021-06-18 3:48PM EDT66.000.130.000.29-0.19-59.38%11110266.41%
UVXY210625C000670002021-06-18 10:51AM EDT67.000.160.020.28+0.01+6.67%31,938273.44%
UVXY210625C000680002021-06-18 3:07PM EDT68.000.160.050.28+0.03+23.08%1283282.81%
UVXY210625C000690002021-06-18 3:41PM EDT69.000.100.020.28-0.05-33.33%7287283.59%
UVXY210625C000700002021-06-18 3:52PM EDT70.000.100.000.24-0.04-28.57%1371,273278.13%
UVXY210625C000710002021-06-18 3:41PM EDT71.000.100.030.28-0.19-65.52%14164294.53%
UVXY210625C000720002021-06-17 12:43PM EDT72.000.150.050.280.00-2153302.34%
UVXY210625C000730002021-06-18 3:05PM EDT73.000.130.010.28-0.12-48.00%1168300.78%
UVXY210625C000740002021-06-18 3:20PM EDT74.000.090.010.28-0.18-66.67%2195305.47%
UVXY210625C000750002021-06-18 3:19PM EDT75.000.100.000.19-0.04-28.57%2082291.41%
UVXY210625C000760002021-06-18 3:53PM EDT76.000.070.010.15-0.03-30.00%278460288.28%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY210625P000015002021-05-25 9:56AM EDT1.500.010.000.000.00-15050.00%
UVXY210625P000020002021-05-24 3:30PM EDT2.000.010.000.000.00-43050.00%
UVXY210625P000025002021-05-24 3:29PM EDT2.500.020.000.000.00-1,040050.00%
UVXY210625P000030002021-05-25 11:28AM EDT3.000.080.000.000.00-116050.00%
UVXY210625P000035002021-05-25 3:53PM EDT3.500.250.000.000.00-203050.00%
UVXY210625P000040002021-05-25 3:58PM EDT4.000.570.000.000.00-94050.00%
UVXY210625P000045002021-05-25 3:47PM EDT4.500.950.000.000.00-54050.00%
UVXY210625P000050002021-05-25 1:35PM EDT5.001.380.000.000.00-3050.00%
UVXY210625P000055002021-05-25 10:56AM EDT5.501.840.000.000.00-1050.00%
UVXY210625P000060002021-05-25 3:55PM EDT6.002.250.000.000.00-7050.00%
UVXY210625P000065002021-05-25 3:14PM EDT6.502.680.000.000.00-24050.00%
UVXY210625P000070002021-05-24 9:30AM EDT7.003.100.000.000.00-5050.00%
UVXY210625P000075002021-05-24 1:49PM EDT7.503.710.000.000.00-8050.00%
UVXY210625P000080002021-05-25 9:50AM EDT8.004.140.000.000.00-5050.00%
UVXY210625P000085002021-05-19 1:07PM EDT8.504.010.000.000.00-3050.00%
UVXY210625P000090002021-05-25 2:01PM EDT9.005.060.000.000.00-2050.00%
UVXY210625P000100002021-05-20 12:51PM EDT10.005.680.000.000.00--050.00%
UVXY210625P000120002021-05-19 3:56PM EDT12.007.450.000.000.00--050.00%
UVXY210625P000165002021-06-18 2:45PM EDT16.500.020.000.02+0.02-20-256.25%
UVXY210625P000175002021-06-18 2:48PM EDT17.500.020.000.03+0.02-67-246.88%
UVXY210625P000185002021-06-17 12:12PM EDT18.500.030.003.450.00-525615.23%
UVXY210625P000200002021-06-18 3:17PM EDT20.000.020.000.020.00-621,429193.75%
UVXY210625P000215002021-06-18 3:56PM EDT21.500.030.000.05-0.02-40.00%37254193.75%
UVXY210625P000225002021-06-18 3:43PM EDT22.500.030.000.05-0.04-57.14%11238178.13%
UVXY210625P000235002021-06-18 4:13PM EDT23.500.040.040.05-0.04-50.00%6180176.56%
UVXY210625P000250002021-06-18 3:59PM EDT25.000.070.020.11-0.08-53.33%1211,456163.28%
UVXY210625P000260002021-06-18 4:03PM EDT26.000.130.060.21-0.13-50.00%143706170.31%
UVXY210625P000270002021-06-18 3:59PM EDT27.000.140.070.28-0.25-64.10%809770162.50%
UVXY210625P000280002021-06-18 4:11PM EDT28.000.150.150.24-0.48-76.19%8451,164149.61%
UVXY210625P000290002021-06-18 3:59PM EDT29.000.400.350.42-0.62-60.78%842442160.16%
UVXY210625P000300002021-06-18 4:11PM EDT30.000.550.460.69-0.90-62.07%4,5031,700162.30%
UVXY210625P000305002021-06-18 3:59PM EDT30.500.690.590.84-1.11-61.67%655367165.43%
UVXY210625P000310002021-06-18 4:00PM EDT31.000.810.740.99-1.19-59.50%2,353783167.97%
UVXY210625P000315002021-06-18 4:02PM EDT31.500.930.921.18-1.42-60.43%713728171.88%
UVXY210625P000320002021-06-18 4:13PM EDT32.001.201.111.39-1.51-55.72%3,601736175.39%
UVXY210625P000325002021-06-18 4:02PM EDT32.501.301.321.61-1.98-60.37%2,627353178.61%
UVXY210625P000330002021-06-18 4:11PM EDT33.001.601.601.85-1.90-54.29%5,159226183.69%
UVXY210625P000335002021-06-18 4:04PM EDT33.501.891.822.00-2.49-56.85%1,93284182.62%
UVXY210625P000340002021-06-18 4:12PM EDT34.002.162.042.39-2.44-53.04%5,41982188.48%
UVXY210625P000345002021-06-18 4:02PM EDT34.502.302.312.70-1.90-45.24%98030192.19%
UVXY210625P000350002021-06-18 4:13PM EDT35.002.702.593.10-2.55-48.57%4,942895198.05%
UVXY210625P000355002021-06-18 4:02PM EDT35.502.862.883.55-3.14-52.33%46159204.88%
UVXY210625P000360002021-06-18 4:02PM EDT36.003.203.403.85-3.25-50.39%839119213.28%
UVXY210625P000365002021-06-18 4:05PM EDT36.503.753.354.20-3.20-46.04%2342205.27%
UVXY210625P000370002021-06-18 4:05PM EDT37.004.103.454.60-2.95-41.84%21862202.73%
UVXY210625P000375002021-06-18 2:58PM EDT37.504.654.204.95-3.20-40.76%535217.38%
UVXY210625P000380002021-06-18 4:06PM EDT38.004.724.255.30-3.48-42.44%3543210.55%
UVXY210625P000385002021-06-18 2:24PM EDT38.505.954.705.70-2.50-29.59%649216.70%
UVXY210625P000390002021-06-18 3:07PM EDT39.005.455.006.05-3.65-40.11%2848216.21%
UVXY210625P000395002021-06-18 12:56PM EDT39.506.905.356.45-2.65-27.75%1347218.16%
UVXY210625P000400002021-06-18 3:50PM EDT40.006.906.056.85-2.16-23.84%68117230.57%
UVXY210625P000405002021-06-18 1:37PM EDT40.507.606.207.25-2.65-25.85%10144225.49%
UVXY210625P000410002021-06-18 2:01PM EDT41.008.056.807.65-2.45-23.33%2691234.08%
UVXY210625P000415002021-06-18 3:57PM EDT41.507.907.208.05-3.40-30.09%10154236.04%
UVXY210625P000420002021-06-18 3:02PM EDT42.008.407.208.45-3.25-27.90%3337224.32%
UVXY210625P000425002021-06-18 1:56PM EDT42.509.257.708.90-2.95-24.18%1836230.27%
UVXY210625P000430002021-06-18 3:46PM EDT43.009.508.009.30-3.00-24.00%3834227.34%
UVXY210625P000435002021-06-18 2:13PM EDT43.5010.158.859.75-3.05-23.11%1776244.92%
UVXY210625P000440002021-06-18 2:00PM EDT44.0010.508.8010.15-3.15-23.08%831228.91%
UVXY210625P000445002021-06-18 3:46PM EDT44.5010.909.2510.60-3.25-22.97%416231.93%
UVXY210625P000450002021-06-18 3:17PM EDT45.0010.859.6511.05-2.84-20.75%1412232.81%
UVXY210625P000455002021-06-18 3:38PM EDT45.5011.5010.1011.50+11.50-1431235.16%
UVXY210625P000460002021-06-18 3:19PM EDT46.0011.8510.5511.95-2.80-19.11%936237.31%
UVXY210625P000470002021-06-18 3:56PM EDT47.0012.9011.4012.85-2.35-15.41%429238.67%
UVXY210625P000480002021-06-18 1:24PM EDT48.0014.2512.3013.75-3.15-18.10%375241.11%
UVXY210625P000490002021-06-18 3:56PM EDT49.0014.7513.2014.70-3.75-20.27%48244.73%
UVXY210625P000500002021-06-18 3:56PM EDT50.0015.6514.1015.60-3.98-20.28%2824245.12%
UVXY210625P000510002021-06-18 3:04PM EDT51.0015.9015.0016.55-3.20-16.75%343246.68%
UVXY210625P000520002021-06-18 3:10PM EDT52.0016.5515.9517.50-4.35-20.81%1014250.39%
UVXY210625P000530002021-06-18 2:59PM EDT53.0018.0016.9018.45-3.00-14.29%220253.13%
UVXY210625P000540002021-06-18 3:59PM EDT54.0018.4017.8519.45-3.55-16.17%79258.59%
UVXY210625P000550002021-06-18 3:06PM EDT55.0019.4418.8020.40-4.56-19.00%317260.16%
UVXY210625P000560002021-06-18 3:50PM EDT56.0021.6519.7521.35+1.15+5.61%205261.13%
UVXY210625P000570002021-06-03 9:39AM EDT57.0021.5520.7022.350.00-36264.84%
UVXY210625P000580002021-06-17 1:32PM EDT58.0027.5521.6523.300.00-134264.45%
UVXY210625P000590002021-06-18 11:44AM EDT59.0025.5522.6524.30-2.85-10.04%69271.48%
UVXY210625P000600002021-06-18 3:38PM EDT60.0025.3623.6025.30-3.89-13.30%1323273.83%
UVXY210625P000610002021-06-18 1:50PM EDT61.0026.3524.6026.25+26.35-54276.17%
UVXY210625P000620002021-06-18 2:59PM EDT62.0026.7525.5527.25-4.65-14.81%1924277.73%
UVXY210625P000630002021-06-18 2:49PM EDT63.0028.0526.5528.25-4.25-13.16%222283.98%
UVXY210625P000640002021-06-18 3:53PM EDT64.0029.9027.5529.25-3.35-10.08%728289.84%
UVXY210625P000650002021-06-18 3:18PM EDT65.0029.9928.5030.25+0.34+1.15%1426290.63%
UVXY210625P000660002021-06-18 3:11PM EDT66.0030.2529.5031.25-4.70-13.45%526296.09%
UVXY210625P000670002021-06-18 12:26PM EDT67.0033.7030.5032.25-2.95-8.05%17301.56%
UVXY210625P000680002021-06-16 3:59PM EDT68.0036.3031.5033.250.00-425307.03%
UVXY210625P000690002021-06-09 3:32PM EDT69.0035.2032.5034.250.00-1020312.50%
UVXY210625P000700002021-06-18 12:16PM EDT70.0036.7532.0036.80-2.31-5.91%116323.05%
UVXY210625P000710002021-06-18 3:06PM EDT71.0035.2233.0037.45-5.13-12.71%726281.25%
UVXY210625P000720002021-06-18 12:27PM EDT72.0038.7534.0038.65+1.90+5.16%38316.02%
UVXY210625P000730002021-06-18 11:46AM EDT73.0039.6535.0039.50+2.25+6.02%2228299.22%
UVXY210625P000740002021-06-18 12:11PM EDT74.0040.7537.2540.50+2.15+5.57%1817418.75%
UVXY210625P000750002021-06-18 12:05PM EDT75.0041.5537.0541.65+41.55-20336.72%
UVXY210625P000760002021-06-18 3:46PM EDT76.0041.5539.2542.40+41.55-160423.05%