ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240920C00020000 | 2024-05-15 9:38AM EDT | 20.00 | 5.20 | 3.10 | 7.10 | 0.00 | - | 3 | 8 | 85.69% |
| SDS240920C00021000 | 2024-03-01 11:52AM EDT | 21.00 | 5.50 | 2.30 | 5.50 | 0.00 | - | 1 | 1 | 62.94% |
| SDS240920C00022000 | 2024-05-23 9:32AM EDT | 22.00 | 2.50 | 1.15 | 5.50 | 0.00 | - | 2 | 5 | 75.34% |
| SDS240920C00023000 | 2024-05-30 11:44AM EDT | 23.00 | 2.56 | 0.75 | 4.70 | 0.00 | - | 1 | 1 | 69.73% |
| SDS240920C00024000 | 2024-05-31 10:26AM EDT | 24.00 | 2.80 | 0.00 | 4.10 | +1.10 | +64.71% | 1 | 166 | 67.51% |
| SDS240920C00025000 | 2024-05-31 12:31PM EDT | 25.00 | 1.95 | 1.30 | 1.60 | +0.35 | +21.88% | 16 | 434 | 29.83% |
| SDS240920C00026000 | 2024-05-31 3:43PM EDT | 26.00 | 1.30 | 0.80 | 1.50 | +0.05 | +4.00% | 95 | 708 | 35.57% |
| SDS240920C00027000 | 2024-05-20 12:41PM EDT | 27.00 | 0.89 | 0.10 | 3.20 | -0.06 | -6.32% | 4 | 61 | 73.10% |
| SDS240920C00028000 | 2024-05-31 11:02AM EDT | 28.00 | 0.85 | 0.20 | 2.95 | +0.15 | +21.43% | 15 | 188 | 74.51% |
| SDS240920C00029000 | 2024-05-17 2:09PM EDT | 29.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | 55 | 74 | 51.83% |
| SDS240920C00030000 | 2024-05-29 11:30AM EDT | 30.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 3 | 175 | 47.27% |
| SDS240920C00031000 | 2024-05-06 12:14PM EDT | 31.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 2 | 25 | 54.66% |
| SDS240920C00032000 | 2024-05-08 11:38AM EDT | 32.00 | 0.83 | 0.00 | 2.65 | 0.00 | - | 30 | 40 | 62.38% |
| SDS240920C00033000 | 2024-05-02 1:38PM EDT | 33.00 | 1.49 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 65.63% |
| SDS240920C00034000 | 2024-05-07 3:45PM EDT | 34.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 68.65% |
| SDS240920C00035000 | 2024-04-30 11:58AM EDT | 35.00 | 0.73 | 0.15 | 2.25 | 0.00 | - | 1 | 14 | 70.31% |
| SDS240920C00036000 | 2024-04-29 10:33AM EDT | 36.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 50.83% |
| SDS240920C00037000 | 2024-05-03 3:07PM EDT | 37.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 1 | 36 | 77.73% |
| SDS240920C00038000 | 2024-04-02 9:32AM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| SDS240920C00039000 | 2024-03-26 9:57AM EDT | 39.00 | 0.30 | 0.35 | 1.75 | 0.00 | - | 1 | 1 | 78.52% |
| SDS240920C00040000 | 2024-05-20 1:42PM EDT | 40.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 10 | 643 | 55.18% |
| SDS240920C00041000 | 2024-05-14 10:27AM EDT | 41.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 59.57% |
| SDS240920C00042000 | 2024-02-13 3:42PM EDT | 42.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 1 | 67.87% |
| SDS240920C00043000 | 2024-02-21 10:30AM EDT | 43.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 63.67% |
| SDS240920C00044000 | 2024-04-17 12:16PM EDT | 44.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 82.96% |
| SDS240920C00045000 | 2024-05-10 10:40AM EDT | 45.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 2 | 25 | 97.51% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240920P00020000 | 2024-04-29 12:39PM EDT | 20.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 58.74% |
| SDS240920P00021000 | 2024-03-13 9:41AM EDT | 21.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 6 | 41.60% |
| SDS240920P00023000 | 2024-05-03 10:35AM EDT | 23.00 | 0.52 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 64.99% |
| SDS240920P00024000 | 2024-05-24 3:27PM EDT | 24.00 | 0.80 | 0.35 | 2.80 | 0.00 | - | 100 | 246 | 60.16% |
| SDS240920P00025000 | 2024-05-08 11:27AM EDT | 25.00 | 1.20 | 1.20 | 3.20 | 0.00 | - | 1 | 19 | 57.47% |
| SDS240920P00026000 | 2024-04-25 11:34AM EDT | 26.00 | 1.29 | 1.30 | 2.95 | 0.00 | - | 1 | 215 | 42.14% |
| SDS240920P00027000 | 2024-05-15 9:41AM EDT | 27.00 | 3.00 | 0.85 | 3.50 | 0.00 | - | 1 | 5 | 40.33% |
| SDS240920P00028000 | 2024-05-15 11:56AM EDT | 28.00 | 4.00 | 1.65 | 5.00 | 0.00 | - | 1 | 11 | 55.42% |
| SDS240920P00030000 | 2024-03-07 10:33AM EDT | 30.00 | 3.70 | 3.40 | 7.70 | 0.00 | - | 100 | 100 | 78.74% |
| SDS240920P00032000 | 2024-02-13 11:05AM EDT | 32.00 | 5.15 | 4.80 | 9.00 | 0.00 | - | 1 | 3 | 74.32% |
© 2024 Yahoo. All rights reserved.