UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,313.00 +2.00 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,982.67 +1,198.12 (+2.62%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517C00023000 | 2024-04-19 12:14PM EDT | 23.00 | 4.85 | 3.00 | 4.80 | 0.00 | - | 10 | 2 | 113.48% |
| SDS240517C00024000 | 2024-04-19 3:15PM EDT | 24.00 | 3.90 | 2.35 | 3.50 | 0.00 | - | 7 | 41 | 78.42% |
| SDS240517C00025000 | 2024-05-02 1:13PM EDT | 25.00 | 2.20 | 1.85 | 2.50 | +0.20 | +10.00% | 16 | 299 | 61.91% |
| SDS240517C00026000 | 2024-05-02 1:29PM EDT | 26.00 | 1.23 | 1.15 | 1.35 | +0.23 | +23.00% | 50 | 792 | 37.31% |
| SDS240517C00027000 | 2024-05-02 3:45PM EDT | 27.00 | 0.60 | 0.55 | 0.65 | -0.12 | -16.67% | 25 | 1,028 | 31.06% |
| SDS240517C00028000 | 2024-05-02 3:58PM EDT | 28.00 | 0.25 | 0.25 | 0.35 | -0.21 | -45.65% | 119 | 577 | 33.99% |
| SDS240517C00029000 | 2024-05-02 3:48PM EDT | 29.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 21 | 196 | 37.70% |
| SDS240517C00030000 | 2024-05-02 10:32AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 15 | 347 | 39.26% |
| SDS240517C00031000 | 2024-05-01 1:12PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 139 | 47.66% |
| SDS240517C00032000 | 2024-04-24 1:23PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 48.05% |
| SDS240517C00033000 | 2024-04-23 3:36PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 144 | 78.52% |
| SDS240517C00034000 | 2024-04-22 11:18AM EDT | 34.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 3 | 86.33% |
| SDS240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 111 | 93.75% |
| SDS240517C00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 107.42% |
| SDS240517C00040000 | 2024-03-06 11:05AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 125.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517P00020000 | 2024-05-01 1:22PM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 110.16% |
| SDS240517P00022000 | 2024-04-03 11:20AM EDT | 22.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 82.23% |
| SDS240517P00023000 | 2024-04-18 11:03AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 68.65% |
| SDS240517P00024000 | 2024-04-23 1:59PM EDT | 24.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 77 | 55.18% |
| SDS240517P00025000 | 2024-05-02 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 100 | 223 | 25.00% |
| SDS240517P00026000 | 2024-05-01 3:55PM EDT | 26.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 34 | 231 | 26.95% |
| SDS240517P00027000 | 2024-05-02 2:47PM EDT | 27.00 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 29 | 343 | 28.81% |
| SDS240517P00028000 | 2024-05-02 3:59PM EDT | 28.00 | 1.30 | 1.30 | 2.25 | +0.22 | +20.37% | 20 | 137 | 71.68% |
| SDS240517P00029000 | 2024-05-01 12:22PM EDT | 29.00 | 1.85 | 1.85 | 2.90 | 0.00 | - | 3 | 68 | 70.41% |
| SDS240517P00030000 | 2024-04-19 3:23PM EDT | 30.00 | 2.76 | 2.75 | 3.60 | 0.00 | - | 1 | 1 | 67.19% |
| SDS240517P00031000 | 2024-04-22 9:30AM EDT | 31.00 | 3.70 | 2.05 | 5.80 | 0.00 | - | - | 4 | 139.65% |
© 2024 Yahoo. All rights reserved.