UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY191018C000100002019-10-17 11:33AM EDT10.0011.7311.0012.05-3.24-21.64%1731681.25%
UVXY191018C000120002019-10-14 12:12AM EDT12.0013.229.659.900.00-1010403.13%
UVXY191018C000130002019-08-08 1:07PM EDT13.0018.2514.5016.200.00--02,299.22%
UVXY191018C000150002019-10-17 3:56PM EDT15.006.856.606.80-0.55-7.43%6310.00%
UVXY191018C000170002019-10-07 2:06PM EDT17.009.304.654.800.00-1190.00%
UVXY191018C000180002019-10-17 3:59PM EDT18.003.903.653.80-0.25-6.02%31330.00%
UVXY191018C000190002019-10-17 3:29PM EDT19.002.642.682.78-0.71-21.19%575750.00%
UVXY191018C000200002019-10-17 3:24PM EDT20.001.601.671.77-0.47-22.71%1,0817330.00%
UVXY191018C000210002019-10-17 3:58PM EDT21.000.940.890.89-0.29-23.58%48253441.41%
UVXY191018C000215002019-10-17 3:59PM EDT21.500.590.570.60-0.24-28.92%2,04856958.98%
UVXY191018C000220002019-10-17 4:07PM EDT22.000.350.370.40-0.26-42.62%1,53898169.73%
UVXY191018C000225002019-10-17 3:59PM EDT22.500.240.270.28-0.19-44.19%2,5742,34781.64%
UVXY191018C000230002019-10-17 3:59PM EDT23.000.150.180.20-0.17-53.12%9713,02289.84%
UVXY191018C000235002019-10-17 3:59PM EDT23.500.100.130.14-0.12-54.55%8651,42497.27%
UVXY191018C000240002019-10-17 4:08PM EDT24.000.070.090.11-0.07-50.00%57513,804105.08%
UVXY191018C000245002019-10-17 4:08PM EDT24.500.040.070.09-0.10-71.43%481,838114.06%
UVXY191018C000250002019-10-17 3:58PM EDT25.000.040.050.06-0.06-60.00%4895,608117.97%
UVXY191018C000255002019-10-17 3:58PM EDT25.500.040.040.05-0.05-55.56%431,630125.78%
UVXY191018C000260002019-10-17 3:14PM EDT26.000.020.020.05-0.04-66.67%1355,349131.25%
UVXY191018C000265002019-10-17 4:00PM EDT26.500.020.020.03-0.04-66.67%331,630134.38%
UVXY191018C000270002019-10-17 3:41PM EDT27.000.020.020.03-0.02-50.00%6211,934145.31%
UVXY191018C000275002019-10-17 4:03PM EDT27.500.010.010.03-0.02-66.67%131,171150.00%
UVXY191018C000280002019-10-17 3:55PM EDT28.000.020.010.02-0.01-33.33%1053,760153.13%
UVXY191018C000285002019-10-17 3:37PM EDT28.500.010.010.02-0.02-66.67%71,350162.50%
UVXY191018C000290002019-10-17 3:21PM EDT29.000.010.010.03-0.01-50.00%12,742179.69%
UVXY191018C000295002019-10-17 11:33AM EDT29.500.010.010.02-0.05-83.33%871,122181.25%
UVXY191018C000300002019-10-17 3:59PM EDT30.000.010.010.020.00-365,746190.63%
UVXY191018C000305002019-10-17 12:32PM EDT30.500.010.010.03-0.01-50.00%5234206.25%
UVXY191018C000310002019-10-17 3:50PM EDT31.000.010.010.03-0.01-50.00%12,010215.63%
UVXY191018C000315002019-10-17 1:28PM EDT31.500.010.010.03-0.01-50.00%10782221.88%
UVXY191018C000320002019-10-16 1:13PM EDT32.000.020.000.030.00-1622221.88%
UVXY191018C000325002019-10-17 3:34PM EDT32.500.020.010.030.00-107260237.50%
UVXY191018C000330002019-10-15 2:18PM EDT33.000.030.010.030.00-7850246.88%
UVXY191018C000335002019-10-16 1:13PM EDT33.500.010.010.030.00-1371253.13%
UVXY191018C000340002019-10-17 10:23AM EDT34.000.010.000.03-0.02-66.67%3585250.00%
UVXY191018C000345002019-10-15 10:24AM EDT34.500.020.010.030.00-20141268.75%
UVXY191018C000350002019-10-17 3:21PM EDT35.000.010.010.02-0.01-50.00%411,486265.63%
UVXY191018C000355002019-10-15 2:19PM EDT35.500.010.010.030.00-135281.25%
UVXY191018C000360002019-10-15 12:02PM EDT36.000.010.000.030.00-170850278.13%
UVXY191018C000365002019-10-14 1:17PM EDT36.500.020.000.030.00-9606287.50%
UVXY191018C000370002019-10-17 3:59PM EDT37.000.020.000.03-0.39-95.12%5426293.75%
UVXY191018C000375002019-10-16 10:29AM EDT37.500.010.010.030.00-470309.38%
UVXY191018C000380002019-10-14 11:09AM EDT38.000.030.000.030.00-34331306.25%
UVXY191018C000385002019-10-15 12:57PM EDT38.500.020.000.030.00-344312.50%
UVXY191018C000390002019-10-16 3:53PM EDT39.000.010.000.030.00-91269318.75%
UVXY191018C000395002019-10-14 9:34AM EDT39.500.030.000.020.00-4670306.25%
UVXY191018C000400002019-10-16 3:08PM EDT40.000.010.000.020.00-72,215312.50%
UVXY191018C000405002019-10-09 4:00PM EDT40.500.160.000.030.00-430334.38%
UVXY191018C000410002019-10-10 11:00AM EDT41.000.230.000.030.00-13285337.50%
UVXY191018C000415002019-10-14 3:44PM EDT41.500.020.000.030.00-317343.75%
UVXY191018C000420002019-10-14 10:16AM EDT42.000.030.000.030.00-6322350.00%
UVXY191018C000425002019-10-09 3:45PM EDT42.500.090.000.030.00-134356.25%
UVXY191018C000430002019-10-14 10:45AM EDT43.000.020.000.030.00-15238362.50%
UVXY191018C000435002019-10-14 10:15AM EDT43.500.030.000.030.00-1014368.75%
UVXY191018C000440002019-10-14 9:56AM EDT44.000.020.000.030.00-4172371.88%
UVXY191018C000445002019-10-15 1:29PM EDT44.500.010.000.030.00-68375.00%
UVXY191018C000450002019-10-11 3:35PM EDT45.000.030.010.030.00-9539393.75%
UVXY191018C000455002019-10-08 9:52AM EDT45.500.07-0.030.00--5418.75%
UVXY191018C000460002019-10-09 10:57AM EDT46.000.080.000.020.00-1622375.00%
UVXY191018C000470002019-10-15 12:03PM EDT47.000.010.000.030.00-12603400.00%
UVXY191018C000480002019-10-15 1:29PM EDT48.000.010.030.020.00-103315437.50%
UVXY191018C000490002019-10-14 9:39AM EDT49.000.030.000.020.00-110221400.00%
UVXY191018C000500002019-10-14 3:59PM EDT50.000.010.000.020.00-1781412.50%
UVXY191018C000510002019-10-11 10:46AM EDT51.000.020.000.030.00-49213437.50%
UVXY191018C000520002019-10-16 1:15PM EDT52.000.030.000.030.00-1224443.75%
UVXY191018C000530002019-10-09 12:28PM EDT53.000.040.000.020.00-177437.50%
UVXY191018C000540002019-10-04 10:13AM EDT54.000.060.000.030.00-1700462.50%
UVXY191018C000550002019-10-16 12:26PM EDT55.000.010.010.020.00-731,075468.75%
UVXY191018C000560002019-10-02 11:32AM EDT56.000.200.000.030.00-9254481.25%
UVXY191018C000570002019-10-03 3:35PM EDT57.000.060.000.030.00-118487.50%
UVXY191018C000580002019-10-09 12:35PM EDT58.000.030.000.030.00-2120493.75%
UVXY191018C000590002019-10-11 3:56PM EDT59.000.010.000.030.00-1229500.00%
UVXY191018C000600002019-10-11 4:12PM EDT60.000.020.010.030.00-62,651525.00%
UVXY191018C000610002019-10-02 1:36PM EDT61.000.090.000.010.00-178462.50%
UVXY191018C000620002019-10-08 12:29PM EDT62.000.040.060.030.00-21590.63%
UVXY191018C000630002019-10-09 10:03AM EDT63.000.020.000.020.00-28512.50%
UVXY191018C000640002019-10-02 12:08PM EDT64.000.110.000.030.00-3334537.50%
UVXY191018C000650002019-10-08 10:14AM EDT65.000.020.000.030.00-1180543.75%
UVXY191018C000660002019-10-01 12:34PM EDT66.000.040.000.030.00-2101550.00%
UVXY191018C000670002019-10-11 10:21AM EDT67.000.020.000.010.00--9500.00%
UVXY191018C000680002019-09-09 10:52AM EDT68.000.160.030.130.00-13681.25%
UVXY191018C000690002019-10-02 9:45AM EDT69.000.070.030.020.00-12,000600.00%
UVXY191018C000700002019-10-11 4:12PM EDT70.000.020.000.020.00-1325550.00%
UVXY191018C000710002019-09-25 11:26AM EDT71.000.060.010.010.00-120123556.25%
UVXY191018C000720002019-09-10 10:51AM EDT72.000.160.050.070.00-11681.25%
UVXY191018C000730002019-10-09 11:57AM EDT73.000.060.000.020.00-275568.75%
UVXY191018C000740002019-10-04 9:30AM EDT74.000.080.000.010.00-1287537.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY191018P000100002019-09-24 3:33PM EDT10.000.040.000.030.00--3450.00%
UVXY191018P000120002019-10-09 2:55PM EDT12.000.010.000.030.00-317350.00%
UVXY191018P000130002019-10-07 2:54PM EDT13.000.010.000.030.00-22306.25%
UVXY191018P000140002019-09-16 10:56AM EDT14.000.020.000.030.00-180268.75%
UVXY191018P000150002019-10-03 2:56PM EDT15.000.010.000.010.00-1579200.00%
UVXY191018P000160002019-10-17 9:48AM EDT16.000.030.000.01+0.02+200.00%10343168.75%
UVXY191018P000170002019-10-16 12:48PM EDT17.000.010.000.010.00-1271137.50%
UVXY191018P000180002019-10-17 9:34AM EDT18.000.010.000.010.00-101,093112.50%
UVXY191018P000185002019-10-17 10:21AM EDT18.500.010.000.010.00-4015096.88%
UVXY191018P000190002019-10-17 4:05PM EDT19.000.010.000.020.00-201,46290.63%
UVXY191018P000200002019-10-17 3:56PM EDT20.000.010.010.03-0.03-75.00%6195,00170.31%
UVXY191018P000210002019-10-17 4:14PM EDT21.000.120.160.18-0.04-25.00%1,0515,02176.17%
UVXY191018P000215002019-10-17 4:14PM EDT21.500.320.370.40-0.01-3.03%7231,27385.35%
UVXY191018P000220002019-10-17 3:59PM EDT22.000.510.680.71-0.14-21.54%6544,30796.09%
UVXY191018P000225002019-10-17 3:57PM EDT22.500.871.031.07-0.01-1.14%6841,568104.30%
UVXY191018P000230002019-10-17 3:59PM EDT23.001.301.471.50-0.04-2.99%4871,521118.75%
UVXY191018P000235002019-10-17 3:58PM EDT23.501.721.881.96-0.08-4.44%1981,262128.91%
UVXY191018P000240002019-10-17 3:59PM EDT24.002.172.322.43-0.03-1.36%13111,712139.45%
UVXY191018P000245002019-10-17 3:50PM EDT24.502.852.822.94+0.46+19.25%83849158.98%
UVXY191018P000250002019-10-17 3:50PM EDT25.003.353.253.40+0.11+3.40%222,001162.11%
UVXY191018P000255002019-10-17 2:51PM EDT25.504.003.753.90+0.55+15.94%1413177.73%
UVXY191018P000260002019-10-17 4:14PM EDT26.004.354.254.40+0.20+4.82%14746192.97%
UVXY191018P000265002019-10-17 2:51PM EDT26.505.004.754.85+0.50+11.11%6323199.22%
UVXY191018P000270002019-10-17 3:52PM EDT27.005.305.255.40+0.21+4.13%678,520221.09%
UVXY191018P000275002019-10-17 2:51PM EDT27.505.955.705.90+0.54+9.98%11,023226.17%
UVXY191018P000280002019-10-17 1:09PM EDT28.006.326.256.40+0.21+3.44%73430247.66%
UVXY191018P000285002019-10-17 3:17PM EDT28.506.946.756.90+0.64+10.16%80291260.16%
UVXY191018P000290002019-10-17 2:51PM EDT29.007.457.257.40+0.65+9.56%1296272.66%
UVXY191018P000295002019-10-17 10:57AM EDT29.507.877.757.90+0.57+7.81%5287284.38%
UVXY191018P000300002019-10-17 3:26PM EDT30.008.368.258.40+0.54+6.91%1850296.09%
UVXY191018P000305002019-10-11 10:02AM EDT30.505.708.659.450.00-2036377.73%
UVXY191018P000310002019-10-17 2:53PM EDT31.009.509.209.40+0.60+6.74%11254307.81%
UVXY191018P000315002019-10-11 2:38PM EDT31.507.309.6010.600.00-1789415.23%
UVXY191018P000320002019-10-17 3:47PM EDT32.0010.4010.2010.35+0.55+5.58%28237317.19%
UVXY191018P000325002019-10-10 3:33PM EDT32.507.559.7511.700.00-691298.44%
UVXY191018P000330002019-10-17 9:50AM EDT33.0011.5011.2011.40+0.79+7.38%7298347.66%
UVXY191018P000335002019-10-11 2:36PM EDT33.509.1511.6012.700.00-515474.22%
UVXY191018P000340002019-10-16 11:37AM EDT34.0011.8512.2012.400.00-22145366.41%
UVXY191018P000345002019-10-11 3:54PM EDT34.5010.0712.7012.850.00-606239363.28%
UVXY191018P000350002019-10-17 3:41PM EDT35.0013.3013.2013.40+0.75+5.98%3478384.38%
UVXY191018P000355002019-10-10 6:11PM EDT35.507.6013.2014.450.00--3404.69%
UVXY191018P000360002019-10-17 2:30PM EDT36.0014.3514.2014.40+3.45+31.65%1232401.56%
UVXY191018P000365002019-10-08 2:57PM EDT36.508.8014.4515.600.00-4427498.05%
UVXY191018P000370002019-10-16 2:58PM EDT37.0014.9015.2015.400.00-1137418.75%
UVXY191018P000375002019-10-08 11:33AM EDT37.508.9515.4516.350.00-615471.09%
UVXY191018P000380002019-10-17 9:46AM EDT38.0016.4315.9017.00+3.78+29.88%496499.22%
UVXY191018P000390002019-10-17 10:15AM EDT39.0017.5017.2017.35+0.75+4.48%3111435.94%
UVXY191018P000395002019-10-14 12:12AM EDT39.5014.7617.1018.650.00-22493.75%
UVXY191018P000400002019-10-15 2:21PM EDT40.0017.7818.2518.400.00-14180478.13%
UVXY191018P000410002019-10-08 10:00AM EDT41.0012.8718.0020.150.00-1127742.97%
UVXY191018P000420002019-10-09 10:41AM EDT42.0020.1019.5521.400.00-519571.88%
UVXY191018P000430002019-10-02 1:58PM EDT43.0013.3020.1021.750.00-538675.78%
UVXY191018P000440002019-10-16 12:34PM EDT44.0021.7621.8023.150.00-617600.78%
UVXY191018P000450002019-10-17 10:38AM EDT45.0023.6022.1023.90+7.15+43.47%560746.88%
UVXY191018P000460002019-10-03 12:56PM EDT46.0017.0024.0525.150.00-167673.44%
UVXY191018P000470002019-10-14 3:21PM EDT47.0023.3324.8525.950.00-1010608.59%
UVXY191018P000480002019-09-20 11:50AM EDT48.0017.8525.8027.400.00-45700.00%
UVXY191018P000490002019-09-25 10:19AM EDT49.0021.7526.6028.150.00-36621.09%
UVXY191018P000500002019-10-17 3:23PM EDT50.0028.3227.8028.40+0.42+1.51%2518644.53%
UVXY191018P000510002019-08-21 12:17PM EDT51.0022.9523.7527.950.00-100.00%
UVXY191018P000520002019-10-02 3:47PM EDT52.0021.9329.8530.750.00-22612.50%
UVXY191018P000530002019-10-15 10:50AM EDT53.0031.0030.1532.200.00-11500.00%
UVXY191018P000550002019-09-27 4:00PM EDT55.0027.9532.7034.150.00-22710.94%
UVXY191018P000580002019-10-10 9:50AM EDT58.0030.0035.6537.050.00-31701.56%
UVXY191018P000590002019-10-08 10:00AM EDT59.0030.6736.7038.150.00--0750.00%
UVXY191018P000600002019-10-14 3:50PM EDT60.0036.3037.0039.050.00-422973.05%
UVXY191018P000610002019-08-23 1:51PM EDT61.0028.4532.4535.750.00-100.00%
UVXY191018P000630002019-08-06 10:57AM EDT63.0029.4033.7035.600.00--1990.00%
UVXY191018P000650002019-09-06 10:25AM EDT65.0036.9038.4042.250.00-3400.00%
UVXY191018P000710002019-08-23 2:39PM EDT71.0037.6541.9545.300.00-700.00%