UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY190628C000230002019-06-17 12:12AM EDT23.0011.957.3511.900.00---460.55%
UVXY190628C000250002019-06-21 2:54PM EDT25.006.645.809.95+6.64+∞%38167.97%
UVXY190628C000260002019-06-20 10:17AM EDT26.004.754.458.950.00-1414107.03%
UVXY190628C000270002019-06-20 3:22PM EDT27.004.163.157.450.00-5044290.04%
UVXY190628C000275002019-06-21 2:14PM EDT27.504.253.057.10+4.25+∞%2-287.60%
UVXY190628C000280002019-06-21 1:59PM EDT28.003.754.055.15+0.25+7.14%23241143.95%
UVXY190628C000290002019-06-21 3:47PM EDT29.003.243.254.00+0.24+8.00%145150106.45%
UVXY190628C000295002019-06-21 4:00PM EDT29.503.302.853.80+3.30+∞%25-76.17%
UVXY190628C000300002019-06-21 4:07PM EDT30.002.722.483.20+0.07+2.64%29126068.75%
UVXY190628C000305002019-06-21 2:31PM EDT30.501.872.182.84+1.87+∞%42-76.17%
UVXY190628C000310002019-06-21 4:10PM EDT31.002.051.912.35+0.17+9.04%58055475.20%
UVXY190628C000315002019-06-21 4:14PM EDT31.501.801.802.19+1.80+∞%236-89.65%
UVXY190628C000320002019-06-21 4:13PM EDT32.001.571.321.92+0.01+0.64%1,28973584.08%
UVXY190628C000325002019-06-21 4:14PM EDT32.501.401.211.70+1.40+∞%331-90.63%
UVXY190628C000330002019-06-21 4:11PM EDT33.001.201.131.45+0.05+4.35%1,6581,06995.21%
UVXY190628C000335002019-06-21 3:59PM EDT33.501.251.071.31+0.21+20.19%732376102.34%
UVXY190628C000340002019-06-21 4:13PM EDT34.000.890.751.07-0.09-9.18%49748295.70%
UVXY190628C000345002019-06-21 3:58PM EDT34.500.970.701.00+0.15+18.29%123331102.73%
UVXY190628C000350002019-06-21 4:00PM EDT35.000.730.700.88-0.07-8.75%854642108.69%
UVXY190628C000355002019-06-21 3:57PM EDT35.500.730.500.82+0.09+14.06%119234108.40%
UVXY190628C000360002019-06-21 4:14PM EDT36.000.570.410.68-0.06-9.52%404651108.01%
UVXY190628C000365002019-06-21 4:11PM EDT36.500.420.470.64-0.15-26.32%79377117.19%
UVXY190628C000370002019-06-21 4:13PM EDT37.000.390.340.59-0.09-18.75%172413116.99%
UVXY190628C000375002019-06-21 3:50PM EDT37.500.360.290.46-0.30-45.45%31180115.43%
UVXY190628C000380002019-06-21 3:58PM EDT38.000.400.280.48-0.01-2.44%297619123.05%
UVXY190628C000385002019-06-21 3:52PM EDT38.500.310.220.37-0.04-11.43%73263120.12%
UVXY190628C000390002019-06-21 3:52PM EDT39.000.270.200.37-0.02-6.90%373549125.20%
UVXY190628C000395002019-06-21 3:36PM EDT39.500.220.160.36-0.05-18.52%747128.13%
UVXY190628C000400002019-06-21 3:57PM EDT40.000.240.200.32-0.08-25.00%395812133.98%
UVXY190628C000405002019-06-21 10:20AM EDT40.500.200.120.30-0.06-23.08%1117132.42%
UVXY190628C000410002019-06-21 2:14PM EDT41.000.140.100.34-0.09-39.13%4210139.45%
UVXY190628C000415002019-06-21 3:47PM EDT41.500.140.090.32-0.17-54.84%1991142.19%
UVXY190628C000420002019-06-21 3:54PM EDT42.000.140.140.24-0.12-46.15%46124144.92%
UVXY190628C000425002019-06-20 3:21PM EDT42.500.150.080.260.00-1156146.09%
UVXY190628C000430002019-06-21 4:00PM EDT43.000.130.100.27-0.06-31.58%323144153.91%
UVXY190628C000435002019-06-21 3:37PM EDT43.500.100.050.23-0.03-23.08%7420149.61%
UVXY190628C000440002019-06-21 3:25PM EDT44.000.100.030.24-0.05-33.33%29179153.13%
UVXY190628C000445002019-06-14 11:32AM EDT44.500.520.040.210.00-232155.47%
UVXY190628C000450002019-06-21 4:11PM EDT45.000.100.070.20-0.15-60.00%164329162.11%
UVXY190628C000455002019-06-19 2:03PM EDT45.500.240.000.170.00-115134152.73%
UVXY190628C000460002019-06-21 12:22PM EDT46.000.090.010.19-0.20-68.97%4831161.33%
UVXY190628C000465002019-06-19 10:10AM EDT46.500.190.000.160.00-315159.38%
UVXY190628C000470002019-06-21 1:02PM EDT47.000.080.000.15-0.04-33.33%3537160.94%
UVXY190628C000475002019-06-21 3:28PM EDT47.500.070.000.18-0.59-89.39%11618170.31%
UVXY190628C000480002019-06-21 1:43PM EDT48.000.070.000.170.00-236171.88%
UVXY190628C000490002019-06-11 1:25PM EDT49.000.650.000.160.00-511177.73%
UVXY190628C000500002019-06-21 3:47PM EDT50.000.020.000.16-0.03-60.00%4011,676185.16%
UVXY190628C000510002019-06-05 1:33PM EDT51.000.860.000.120.00--1183.59%
UVXY190628C000520002019-06-17 12:58PM EDT52.000.140.000.220.00-34208.98%
UVXY190628C000530002019-06-19 4:04PM EDT53.000.080.000.180.00-2013208.59%
UVXY190628C000540002019-06-21 2:07PM EDT54.000.050.000.16+0.05+∞%1200211.72%
UVXY190628C000550002019-06-21 3:57PM EDT55.000.030.000.14-0.04-57.14%11,775213.28%
UVXY190628C000560002019-06-21 3:58PM EDT56.000.040.000.17+0.04+∞%60220225.78%
UVXY190628C000580002019-06-21 10:44AM EDT58.000.030.000.14+0.03+∞%680231.25%
UVXY190628C000590002019-06-20 3:15PM EDT59.000.030.000.16+0.03+∞%-53240.63%
UVXY190628C000600002019-06-21 2:23PM EDT60.000.030.020.15-0.02-40.00%7395248.44%
UVXY190628C000610002019-06-18 2:25PM EDT61.000.070.000.500.00-54303.91%
UVXY190628C000620002019-06-20 12:56PM EDT62.000.060.000.160.00-28560257.03%
UVXY190628C000630002019-06-20 9:45AM EDT63.000.050.000.160.00-1542262.50%
UVXY190628C000640002019-06-19 1:17PM EDT64.000.070.000.440.00-412314.45%
UVXY190628C000650002019-06-21 1:24PM EDT65.000.020.000.14-0.20-90.91%5116267.19%
UVXY190628C000660002019-06-18 2:02PM EDT66.000.050.000.72+0.05+∞%-3356.64%
UVXY190628C000670002019-06-11 3:26PM EDT67.000.170.000.000.00-15414650.00%
UVXY190628C000680002019-06-18 1:25PM EDT68.000.060.000.220.00-2419300.78%
UVXY190628C000690002019-06-21 1:24PM EDT69.000.020.020.42-0.04-66.67%5704341.02%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY190628P000240002019-06-21 11:55AM EDT24.000.010.000.37+0.01+∞%100179.30%
UVXY190628P000250002019-06-21 1:45PM EDT25.000.010.000.01-0.02-66.67%319587.50%
UVXY190628P000260002019-06-21 11:52AM EDT26.000.020.000.02-0.04-66.67%6033284.38%
UVXY190628P000265002019-06-21 9:32AM EDT26.500.070.020.14+0.07+∞%3-108.98%
UVXY190628P000270002019-06-21 3:59PM EDT27.000.020.010.04-0.14-87.50%16027381.25%
UVXY190628P000275002019-06-21 3:50PM EDT27.500.030.020.12+0.03+∞%6-90.63%
UVXY190628P000280002019-06-21 3:54PM EDT28.000.040.010.11-0.30-88.24%8961,05580.08%
UVXY190628P000285002019-06-21 3:45PM EDT28.500.100.000.15+0.10+∞%23-76.17%
UVXY190628P000290002019-06-21 3:58PM EDT29.000.110.100.23-0.50-81.97%1,03164983.59%
UVXY190628P000295002019-06-21 4:02PM EDT29.500.200.130.22+0.20+∞%201-76.17%
UVXY190628P000300002019-06-21 4:13PM EDT30.000.310.250.30-0.54-63.53%1,0021,42778.32%
UVXY190628P000305002019-06-21 4:12PM EDT30.500.500.420.49+0.50+∞%497-84.57%
UVXY190628P000310002019-06-21 4:13PM EDT31.000.660.520.61-0.80-54.79%1,27166981.84%
UVXY190628P000315002019-06-21 3:58PM EDT31.500.830.711.02+0.83+∞%297-91.11%
UVXY190628P000320002019-06-21 4:14PM EDT32.001.170.961.40-1.03-46.82%78080798.24%
UVXY190628P000325002019-06-21 4:05PM EDT32.501.651.231.65+1.65+∞%107-99.61%
UVXY190628P000330002019-06-21 4:14PM EDT33.001.751.511.97-1.02-36.82%364419101.76%
UVXY190628P000335002019-06-21 3:24PM EDT33.502.551.822.32-0.70-21.54%31230104.30%
UVXY190628P000340002019-06-21 3:50PM EDT34.002.592.192.80-0.81-23.82%59320111.72%
UVXY190628P000345002019-06-21 3:54PM EDT34.502.682.523.05-1.62-37.67%67250108.69%
UVXY190628P000350002019-06-21 3:58PM EDT35.003.072.953.50-1.21-28.27%23572114.94%
UVXY190628P000355002019-06-21 2:00PM EDT35.504.403.253.90-0.45-9.28%70167113.48%
UVXY190628P000360002019-06-21 3:54PM EDT36.003.953.654.40-0.45-10.23%65221118.56%
UVXY190628P000365002019-06-21 2:00PM EDT36.505.304.154.80-0.55-9.40%976123.05%
UVXY190628P000370002019-06-21 3:53PM EDT37.004.954.555.35-1.30-20.80%94224129.10%
UVXY190628P000375002019-06-21 3:20PM EDT37.505.984.855.75-0.62-9.39%21108123.05%
UVXY190628P000380002019-06-21 3:21PM EDT38.006.475.506.40-0.68-9.51%22160144.53%
UVXY190628P000385002019-06-21 3:32PM EDT38.506.705.906.65-0.25-3.60%32121134.57%
UVXY190628P000390002019-06-21 2:02PM EDT39.007.696.407.15-0.27-3.39%145141.41%
UVXY190628P000395002019-06-21 12:09PM EDT39.508.156.657.60+0.25+3.16%587130.08%
UVXY190628P000400002019-06-21 3:36PM EDT40.008.187.358.15-0.42-4.88%24353151.37%
UVXY190628P000405002019-06-21 3:22PM EDT40.508.817.558.65+0.06+0.69%10085138.28%
UVXY190628P000410002019-06-21 2:50PM EDT41.009.497.659.20-0.06-0.63%14290110.94%
UVXY190628P000415002019-06-21 12:15PM EDT41.5010.008.709.80+0.76+8.23%3918169.34%
UVXY190628P000420002019-06-21 2:49PM EDT42.0010.497.8011.40+0.90+9.38%4134154.69%
UVXY190628P000425002019-06-19 12:29PM EDT42.5010.128.0011.850.00-219124.22%
UVXY190628P000430002019-06-21 11:12AM EDT43.0011.609.8511.25+0.98+9.23%1526156.64%
UVXY190628P000435002019-06-20 9:38AM EDT43.5012.929.7012.850.00-514194.73%
UVXY190628P000440002019-06-21 10:19AM EDT44.0012.389.7013.50-1.02-7.61%216175.00%
UVXY190628P000445002019-06-11 3:06PM EDT44.5010.2010.0514.000.00-1697166.02%
UVXY190628P000450002019-06-21 3:54PM EDT45.0012.4811.0013.05-0.92-6.87%2579242.77%
UVXY190628P000455002019-06-10 2:25PM EDT45.5010.9511.0514.900.00-5945164.06%
UVXY190628P000460002019-06-18 3:15PM EDT46.0013.4011.6515.500.00-116189.45%
UVXY190628P000465002019-05-30 12:01PM EDT46.5010.8011.9015.950.00--2157.03%
UVXY190628P000470002019-06-07 11:01AM EDT47.0010.2212.3016.450.00-2640137.50%
UVXY190628P000475002019-06-13 3:59PM EDT47.5013.3012.8016.900.00-21850.00%
UVXY190628P000480002019-06-21 10:20AM EDT48.0016.5613.3017.30+16.56+∞%20387.89%
UVXY190628P000490002019-06-10 2:02PM EDT49.0014.2014.7018.450.00-331214.84%
UVXY190628P000500002019-06-21 11:27AM EDT50.0018.3915.4019.70+1.59+9.46%344217.58%
UVXY190628P000520002019-06-07 11:15AM EDT52.0015.8517.2021.050.00--5408.89%
UVXY190628P000530002019-06-17 12:13AM EDT53.0018.2518.3022.450.00--10175.00%
UVXY190628P000550002019-06-19 3:59PM EDT55.0023.7020.3024.400.00-155100.00%
UVXY190628P000590002019-06-18 12:20PM EDT59.0026.2024.3028.450.00-11206.25%
UVXY190628P000600002019-06-19 2:59PM EDT60.0027.8425.2029.400.00-1960508.98%
UVXY190628P000610002019-06-07 11:15AM EDT61.0024.2026.3530.400.00--5215.63%
UVXY190628P000620002019-06-07 11:15AM EDT62.0024.2027.3031.100.00--5498.05%
UVXY190628P000640002019-05-30 2:56PM EDT64.0026.6029.2033.450.00--5543.75%
UVXY190628P000650002019-06-18 10:21AM EDT65.0032.4530.3034.250.00-214533.40%
UVXY190628P000670002019-06-18 11:50AM EDT67.0034.2532.1536.45+34.25+∞%-1564.84%
UVXY190628P000680002019-06-18 11:49AM EDT68.0035.2533.3037.45+35.25+∞%-0248.44%
UVXY190628P000690002019-06-18 12:13PM EDT69.0036.2534.3038.45+36.25+∞%-2253.13%