ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240816C00018000 | 2024-07-19 3:26PM EDT | 18.00 | 4.70 | 3.10 | 7.20 | 0.00 | - | 2 | 2 | 210.06% |
| SDS240816C00019000 | 2024-07-19 3:51PM EDT | 19.00 | 3.83 | 2.20 | 6.20 | 0.00 | - | 2 | 2 | 186.52% |
| SDS240816C00020000 | 2024-07-08 11:55AM EDT | 20.00 | 2.27 | 1.20 | 5.30 | 0.00 | - | - | 1 | 168.85% |
| SDS240816C00021000 | 2024-07-25 11:12AM EDT | 21.00 | 2.30 | 0.15 | 4.20 | 0.00 | - | 3 | 101 | 140.92% |
| SDS240816C00022000 | 2024-07-26 1:48PM EDT | 22.00 | 1.25 | 0.40 | 1.95 | -0.35 | -21.88% | 8 | 338 | 58.01% |
| SDS240816C00023000 | 2024-07-26 3:07PM EDT | 23.00 | 0.83 | 0.75 | 1.10 | -0.27 | -24.55% | 694 | 1,130 | 44.82% |
| SDS240816C00024000 | 2024-07-26 12:06PM EDT | 24.00 | 0.40 | 0.35 | 0.65 | -0.25 | -38.46% | 52 | 307 | 44.14% |
| SDS240816C00025000 | 2024-07-25 12:14PM EDT | 25.00 | 0.15 | 0.20 | 0.35 | -0.05 | -25.00% | 50 | 216 | 43.36% |
| SDS240816C00026000 | 2024-07-26 9:30AM EDT | 26.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 11 | 384 | 45.02% |
| SDS240816C00027000 | 2024-07-19 9:37AM EDT | 27.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 50.20% |
| SDS240816C00028000 | 2024-07-25 10:37AM EDT | 28.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 58.40% |
| SDS240816C00029000 | 2024-07-11 11:00AM EDT | 29.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 26 | 66.21% |
| SDS240816C00030000 | 2024-06-26 11:24AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 73.44% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240816P00019000 | 2024-07-15 12:19PM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 74.80% |
| SDS240816P00021000 | 2024-07-22 9:58AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 46.68% |
| SDS240816P00022000 | 2024-07-25 10:58AM EDT | 22.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 58 | 34.96% |
| SDS240816P00023000 | 2024-07-25 1:50PM EDT | 23.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 49 | 38.48% |
| SDS240816P00024000 | 2024-07-25 10:59AM EDT | 24.00 | 1.10 | 0.00 | 2.75 | 0.00 | - | 100 | 94 | 103.61% |
| SDS240816P00025000 | 2024-07-24 11:12AM EDT | 25.00 | 1.95 | 0.05 | 4.10 | 0.00 | - | 9 | 6 | 136.13% |
| SDS240816P00026000 | 2024-07-18 3:26PM EDT | 26.00 | 3.44 | 1.00 | 4.90 | 0.00 | - | 9 | 9 | 141.89% |
© 2024 Yahoo. All rights reserved.