ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628C00029000 | 2024-05-24 12:07PM EDT | 29.00 | 2.94 | 2.40 | 4.30 | 0.00 | - | 2 | 6 | 69.82% |
| SPXU240628C00030000 | 2024-05-28 10:44AM EDT | 30.00 | 2.02 | 1.61 | 3.30 | 0.00 | - | 1 | 1 | 58.40% |
| SPXU240628C00031000 | 2024-05-31 11:08AM EDT | 31.00 | 2.62 | 0.87 | 2.67 | +0.77 | +41.62% | 200 | 202 | 57.52% |
| SPXU240628C00031500 | 2024-05-31 11:19AM EDT | 31.50 | 2.51 | 0.60 | 2.27 | +0.86 | +52.12% | 1 | 14 | 53.86% |
| SPXU240628C00032000 | 2024-05-31 11:18AM EDT | 32.00 | 2.10 | 0.74 | 1.65 | +0.47 | +28.83% | 1 | 20 | 43.51% |
| SPXU240628C00032500 | 2024-05-31 10:36AM EDT | 32.50 | 1.80 | 0.95 | 1.26 | +0.36 | +25.00% | 7 | 9 | 39.16% |
| SPXU240628C00033000 | 2024-05-31 1:08PM EDT | 33.00 | 1.70 | 0.47 | 1.09 | +1.02 | +150.00% | 7 | 11 | 40.28% |
| SPXU240628C00033500 | 2024-05-31 12:59PM EDT | 33.50 | 1.56 | 0.47 | 0.99 | +0.68 | +77.27% | 6 | 23 | 42.73% |
| SPXU240628C00034000 | 2024-05-31 3:49PM EDT | 34.00 | 0.69 | 0.43 | 0.74 | -0.36 | -34.29% | 14 | 22 | 40.04% |
| SPXU240628C00034500 | 2024-05-28 2:45PM EDT | 34.50 | 1.05 | 0.35 | 0.67 | +0.53 | +101.92% | 1 | 13 | 42.19% |
| SPXU240628C00035000 | 2024-05-31 12:16PM EDT | 35.00 | 1.00 | 0.20 | 0.62 | +0.40 | +66.67% | 2 | 7 | 44.63% |
| SPXU240628C00035500 | 2024-05-30 10:20AM EDT | 35.50 | 0.59 | 0.24 | 0.71 | 0.00 | - | 2 | 3 | 51.51% |
| SPXU240628C00036000 | 2024-05-15 12:47PM EDT | 36.00 | 0.50 | 0.21 | 0.61 | 0.00 | - | - | 1 | 51.71% |
| SPXU240628C00037000 | 2024-05-31 1:06PM EDT | 37.00 | 0.58 | 0.20 | 0.65 | -0.10 | -14.71% | 2 | 4 | 51.17% |
| SPXU240628C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.36 | 0.10 | 0.53 | 0.00 | - | - | 170 | 52.05% |
| SPXU240628C00039500 | 2024-05-22 1:39PM EDT | 39.50 | 0.26 | 0.07 | 0.49 | 0.00 | - | 1 | 1 | 58.20% |
| SPXU240628C00042000 | 2024-05-29 10:58AM EDT | 42.00 | 0.19 | 0.03 | 0.42 | 0.00 | - | 5 | 5 | 66.41% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628P00028000 | 2024-05-29 9:43AM EDT | 28.00 | 0.20 | 0.00 | 0.37 | 0.00 | - | - | 1 | 51.56% |
| SPXU240628P00029000 | 2024-05-15 10:35AM EDT | 29.00 | 0.35 | 0.00 | 0.43 | 0.00 | - | - | 6 | 45.22% |
| SPXU240628P00029500 | 2024-05-15 9:34AM EDT | 29.50 | 0.44 | 0.00 | 0.44 | 0.00 | - | - | 3 | 41.02% |
| SPXU240628P00030000 | 2024-05-28 10:41AM EDT | 30.00 | 0.50 | 0.04 | 0.47 | 0.00 | - | 2 | 5 | 37.40% |
| SPXU240628P00030500 | 2024-05-28 9:30AM EDT | 30.50 | 0.93 | 0.21 | 0.80 | 0.00 | - | 5 | 5 | 43.41% |
| SPXU240628P00031000 | 2024-05-29 9:43AM EDT | 31.00 | 0.83 | 0.29 | 0.97 | 0.00 | - | - | 1 | 42.92% |
| SPXU240628P00031500 | 2024-05-31 12:11PM EDT | 31.50 | 0.52 | 0.66 | 1.12 | -0.76 | -59.38% | 1 | 8 | 41.16% |
| SPXU240628P00032000 | 2024-05-29 1:54PM EDT | 32.00 | 0.86 | 0.64 | 1.58 | -0.55 | -39.01% | 20 | 15 | 47.46% |
| SPXU240628P00032500 | 2024-05-31 3:47PM EDT | 32.50 | 1.20 | 1.10 | 2.11 | -0.15 | -11.11% | 1 | 4 | 54.93% |
| SPXU240628P00033000 | 2024-05-31 3:34PM EDT | 33.00 | 1.44 | 1.74 | 2.70 | -1.14 | -44.19% | 70 | 33 | 63.48% |
| SPXU240628P00033500 | 2024-05-30 3:29PM EDT | 33.50 | 2.00 | 2.07 | 2.90 | 0.00 | - | 6 | 11 | 60.55% |
| SPXU240628P00034500 | 2024-05-31 11:58AM EDT | 34.50 | 2.35 | 2.11 | 3.95 | -1.47 | -38.48% | 1 | 1 | 72.02% |
| SPXU240628P00035500 | 2024-05-30 1:21PM EDT | 35.50 | 3.67 | 2.93 | 4.95 | 0.00 | - | 1 | 1 | 81.10% |
| SPXU240628P00036000 | 2024-05-23 11:38AM EDT | 36.00 | 4.92 | 3.55 | 5.35 | 0.00 | - | - | 4 | 53.52% |
© 2024 Yahoo. All rights reserved.