UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY200605C000200002020-06-03 3:50PM EDT20.0010.159.3510.75-2.45-19.44%208432.42%
UVXY200605C000250002020-06-03 2:10PM EDT25.005.834.656.50-2.67-31.41%4120199.22%
UVXY200605C000260002020-06-03 3:48PM EDT26.004.404.255.35-2.45-35.77%9316217.97%
UVXY200605C000270002020-06-03 3:55PM EDT27.003.502.904.50-2.15-38.05%118335163.67%
UVXY200605C000280002020-06-03 3:46PM EDT28.002.622.503.75-2.44-48.22%1,578276192.19%
UVXY200605C000290002020-06-03 3:59PM EDT29.001.951.902.50-1.75-47.30%54697158.59%
UVXY200605C000300002020-06-03 4:00PM EDT30.001.441.321.90-1.46-50.34%1,9571,299157.23%
UVXY200605C000310002020-06-03 4:14PM EDT31.001.101.001.20-1.23-52.79%2,197210152.15%
UVXY200605C000320002020-06-03 4:14PM EDT32.000.790.700.90-1.17-59.69%1,866774158.98%
UVXY200605C000325002020-06-03 3:59PM EDT32.500.650.001.30-0.85-56.67%326127158.20%
UVXY200605C000330002020-06-03 4:14PM EDT33.000.570.530.61-0.83-59.29%1,421828163.67%
UVXY200605C000335002020-06-03 4:13PM EDT33.500.480.400.70-0.69-58.97%1,138801176.17%
UVXY200605C000340002020-06-03 4:03PM EDT34.000.380.360.56-0.70-64.81%1,0501,630177.15%
UVXY200605C000350002020-06-03 3:59PM EDT35.000.310.290.34-0.45-59.21%3,3943,156178.52%
UVXY200605C000360002020-06-03 4:03PM EDT36.000.210.130.22-0.41-66.13%9381,830170.70%
UVXY200605C000365002020-06-03 2:21PM EDT36.500.190.000.83-0.45-70.31%191360231.25%
UVXY200605C000370002020-06-03 3:55PM EDT37.000.170.010.16-0.28-62.22%697738161.72%
UVXY200605C000375002020-06-03 3:58PM EDT37.500.150.000.16-0.34-69.39%291588168.75%
UVXY200605C000380002020-06-03 3:23PM EDT38.000.120.110.13-0.25-67.57%179819192.19%
UVXY200605C000385002020-06-03 1:39PM EDT38.500.110.100.11-0.26-70.27%111128195.31%
UVXY200605C000390002020-06-03 3:59PM EDT39.000.090.000.21-0.21-70.00%280447203.13%
UVXY200605C000400002020-06-03 3:57PM EDT40.000.090.060.10-0.14-60.87%8581,358207.81%
UVXY200605C000410002020-06-03 2:58PM EDT41.000.060.060.07-0.14-70.00%150467214.84%
UVXY200605C000420002020-06-03 3:59PM EDT42.000.060.020.05-0.12-66.67%405650207.81%
UVXY200605C000430002020-06-03 3:50PM EDT43.000.050.040.12-0.11-68.75%1080250.78%
UVXY200605C000440002020-06-03 3:46PM EDT44.000.050.040.47-0.08-61.54%510330.47%
UVXY200605C000450002020-06-03 2:53PM EDT45.000.040.040.10-0.06-60.00%74712270.31%
UVXY200605C000460002020-06-03 3:52PM EDT46.000.040.030.05-0.06-60.00%34213259.38%
UVXY200605C000465002020-06-02 12:06PM EDT46.500.130.000.150.00-2056292.19%
UVXY200605C000470002020-06-03 1:00PM EDT47.000.050.000.10-0.05-50.00%65315279.69%
UVXY200605C000475002020-06-03 3:01PM EDT47.500.040.000.45-0.07-63.64%42139370.31%
UVXY200605C000480002020-06-03 2:38PM EDT48.000.040.000.45-0.05-55.56%29226376.56%
UVXY200605C000485002020-06-02 2:50PM EDT48.500.090.000.350.00-150246364.84%
UVXY200605C000490002020-06-02 2:45PM EDT49.000.080.010.250.00-535351.56%
UVXY200605C000495002020-06-03 3:33PM EDT49.500.030.000.43-0.06-66.67%1883392.19%
UVXY200605C000500002020-06-03 3:58PM EDT50.000.040.010.05-0.04-50.00%2802,073290.63%
UVXY200605C000505002020-06-02 10:29AM EDT50.500.060.000.200.00-2382353.13%
UVXY200605C000510002020-06-01 3:35PM EDT51.000.080.000.280.00-2454378.91%
UVXY200605C000515002020-05-29 1:11PM EDT51.500.280.001.280.00-50531.25%
UVXY200605C000520002020-06-03 9:46AM EDT52.000.010.010.58-0.05-83.33%20449.22%
UVXY200605C000525002020-06-03 10:31AM EDT52.500.010.000.81-0.30-96.77%1057487.50%
UVXY200605C000530002020-05-29 1:08PM EDT53.000.250.000.660.00-419472.27%
UVXY200605C000535002020-06-01 1:48PM EDT53.500.050.000.640.00-5171475.00%
UVXY200605C000540002020-06-03 9:31AM EDT54.000.090.000.67+0.04+80.00%1123485.16%
UVXY200605C000545002020-05-29 1:52PM EDT54.500.210.000.660.00-314489.45%
UVXY200605C000550002020-06-02 12:09PM EDT55.000.040.000.700.00-8378501.56%
UVXY200605C000555002020-05-28 3:54PM EDT55.500.280.000.700.00-52129507.03%
UVXY200605C000560002020-06-01 9:55AM EDT56.000.070.000.810.00-2062528.52%
UVXY200605C000565002020-05-14 1:59PM EDT56.504.100.000.840.00-122538.28%
UVXY200605C000570002020-05-29 10:25AM EDT57.000.220.000.710.00-1145525.00%
UVXY200605C000580002020-05-29 2:55PM EDT58.000.130.000.250.00-3859442.97%
UVXY200605C000585002020-05-29 2:50PM EDT58.500.120.000.630.00-91112527.73%
UVXY200605C000590002020-06-02 10:40AM EDT59.000.030.000.810.00-30560.94%
UVXY200605C000595002020-06-03 12:49PM EDT59.500.010.000.010.00-50312.50%
UVXY200605C000600002020-06-03 1:15PM EDT60.000.020.000.01-0.02-50.00%34356312.50%
UVXY200605C000610002020-06-01 11:16AM EDT61.000.010.000.810.00-1017581.25%
UVXY200605C000620002020-06-02 10:19AM EDT62.000.040.000.010.00-535325.00%
UVXY200605C000630002020-06-01 10:22AM EDT63.000.050.000.030.00-153371.88%
UVXY200605C000640002020-06-01 10:56AM EDT64.000.030.000.050.00-40558400.00%
UVXY200605C000650002020-06-03 11:38AM EDT65.000.020.000.02-0.01-33.33%277368.75%
UVXY200605C000660002020-05-29 3:02PM EDT66.000.080.000.420.00-55309556.25%
UVXY200605C000670002020-05-29 1:01PM EDT67.000.110.000.580.00-1672597.66%
UVXY200605C000680002020-05-29 10:23AM EDT68.000.110.001.020.00-6178677.34%
UVXY200605C000690002020-05-29 1:49PM EDT69.000.090.000.810.00-300654.69%
UVXY200605C000700002020-05-29 3:38PM EDT70.000.070.000.020.00-200400.00%
UVXY200605C000710002020-06-03 11:22AM EDT71.000.010.000.43-0.07-87.50%10598.44%
UVXY200605C000720002020-05-29 1:50PM EDT72.000.080.000.640.00-732650.00%
UVXY200605C000730002020-05-29 1:00PM EDT73.000.080.000.840.00--9692.19%
UVXY200605C000740002020-05-29 1:00PM EDT74.000.080.000.640.00-2347664.84%
UVXY200605C000750002020-06-01 9:35AM EDT75.000.050.000.010.00-62550400.00%
UVXY200605C000760002020-05-29 3:47PM EDT76.000.060.000.320.00-23190606.25%
UVXY200605C000780002020-05-27 10:58AM EDT78.000.150.001.160.00-25778.13%
UVXY200605C000790002020-05-27 11:30AM EDT79.000.120.000.670.00-213707.03%
UVXY200605C000800002020-06-02 10:33AM EDT80.000.020.000.020.00-41,109456.25%
UVXY200605C000850002020-05-27 2:12PM EDT85.000.030.000.020.00-100199481.25%
UVXY200605C000900002020-06-02 10:35AM EDT90.000.010.000.020.00-81,406500.00%
UVXY200605C000950002020-05-29 3:42PM EDT95.000.040.000.020.00-22671525.00%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY200605P000200002020-06-03 3:29PM EDT20.000.010.000.010.00-103,327212.50%
UVXY200605P000250002020-06-03 3:45PM EDT25.000.040.020.03+0.03+300.00%110893134.38%
UVXY200605P000260002020-06-03 3:48PM EDT26.000.060.030.10+0.04+200.00%297711132.81%
UVXY200605P000270002020-06-03 4:02PM EDT27.000.120.040.15+0.09+300.00%1,6400116.41%
UVXY200605P000280002020-06-03 3:59PM EDT28.000.280.240.55+0.18+180.00%2,8390144.34%
UVXY200605P000290002020-06-03 3:58PM EDT29.000.590.320.67+0.37+168.18%2,2463,505119.73%
UVXY200605P000300002020-06-03 4:05PM EDT30.001.040.711.20+0.60+136.36%1,4162,043128.32%
UVXY200605P000310002020-06-03 3:59PM EDT31.001.621.261.89+0.82+102.50%1,3471,016138.28%
UVXY200605P000320002020-06-03 3:50PM EDT32.002.522.012.87+1.13+81.29%2921,170163.67%
UVXY200605P000325002020-06-03 3:59PM EDT32.502.751.943.15+1.25+83.33%72381131.25%
UVXY200605P000330002020-06-03 3:51PM EDT33.003.272.693.55+1.47+81.67%156701157.03%
UVXY200605P000335002020-06-03 3:50PM EDT33.503.752.254.40+1.68+81.16%54185125.39%
UVXY200605P000340002020-06-03 4:14PM EDT34.003.853.004.55+1.25+48.08%159397127.34%
UVXY200605P000350002020-06-03 3:55PM EDT35.005.003.655.25+1.70+51.52%195863232.42%
UVXY200605P000360002020-06-03 3:29PM EDT36.005.954.756.50+1.77+42.34%200115.63%
UVXY200605P000365002020-06-03 1:36PM EDT36.505.855.457.05+1.45+32.95%3130173.83%
UVXY200605P000370002020-06-03 2:23PM EDT37.006.565.557.65+2.05+45.45%428450.00%
UVXY200605P000375002020-06-03 1:52PM EDT37.506.705.558.10+1.30+24.07%2585346.09%
UVXY200605P000380002020-06-03 3:37PM EDT38.007.856.508.60+2.20+38.94%3773358.20%
UVXY200605P000385002020-06-02 1:29PM EDT38.505.926.2510.400.00-2474231.64%
UVXY200605P000390002020-06-03 2:26PM EDT39.008.557.0011.00+2.55+42.50%642280.47%
UVXY200605P000400002020-06-03 3:49PM EDT40.009.857.8010.60+2.55+34.93%26202403.13%
UVXY200605P000410002020-05-29 3:47PM EDT41.007.678.7512.800.00-3517260.16%
UVXY200605P000420002020-06-03 10:34AM EDT42.0011.009.6013.80+1.55+16.40%153246.88%
UVXY200605P000430002020-06-03 10:34AM EDT43.0012.0010.8513.60+1.35+12.68%1148462.89%
UVXY200605P000440002020-06-02 2:37PM EDT44.0011.1012.0015.800.00-628343.36%
UVXY200605P000450002020-06-03 9:30AM EDT45.0012.4012.7016.80+1.40+12.73%158309.38%
UVXY200605P000460002020-05-29 2:52PM EDT46.0010.5014.0017.800.00-1111372.66%
UVXY200605P000465002020-05-29 2:58PM EDT46.5012.1514.6018.400.00-85406.25%
UVXY200605P000470002020-06-02 1:02PM EDT47.0013.8415.0018.800.00-836386.72%
UVXY200605P000475002020-06-01 3:40PM EDT47.5013.7015.5019.300.00-212393.75%
UVXY200605P000480002020-05-29 12:55PM EDT48.0012.8516.1519.800.00-312421.09%
UVXY200605P000485002020-05-13 12:07PM EDT48.5010.7516.6020.400.00-22434.77%
UVXY200605P000490002020-06-02 10:24AM EDT49.0015.9017.0020.800.00-19413.67%
UVXY200605P000495002020-05-29 12:55PM EDT49.5014.1517.5020.400.00--2621.09%
UVXY200605P000500002020-06-03 2:02PM EDT50.0019.2517.8520.60+2.75+16.67%6100578.91%
UVXY200605P000510002020-06-02 2:05PM EDT51.0018.1019.1521.950.00-948651.56%
UVXY200605P000520002020-05-21 10:05AM EDT52.0018.2520.0522.950.00-22666.41%
UVXY200605P000540002020-05-27 1:00PM EDT54.0019.6021.6025.000.00-1013702.34%
UVXY200605P000550002020-05-26 2:33PM EDT55.0022.2122.5526.000.00-10716.02%
UVXY200605P000575002020-05-13 12:19PM EDT57.5017.3524.9528.500.00--5748.24%
UVXY200605P000595002020-05-13 7:11PM EDT59.5022.6427.0530.800.00-10820.31%
UVXY200605P000600002020-05-13 2:58PM EDT60.0019.2027.5531.100.00--3794.92%
UVXY200605P000750002020-06-01 3:14PM EDT75.0041.1442.5546.300.00-1316981.06%
UVXY200605P000900002020-05-18 12:13AM EDT90.0050.0057.8061.000.00--1081,045.31%