ProShares UltraPro Short S&P500 (SPXU)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920C00003000 | 2024-03-21 10:07AM EDT | 3.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXU240920C00004000 | 2024-04-02 2:05PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXU240920C00005000 | 2024-04-08 12:59PM EDT | 5.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPXU240920C00006000 | 2024-04-09 10:42AM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,614 | 0.00% |
| SPXU240920C00007000 | 2024-04-09 3:39PM EDT | 7.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 27 | 1,391 | 0.00% |
| SPXU240920C00008000 | 2024-04-09 10:16AM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,881 | 0.00% |
| SPXU240920C00009000 | 2024-04-08 3:01PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 0.00% |
| SPXU240920C00010000 | 2024-04-04 3:10PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 578 | 0.00% |
| SPXU240920C00011000 | 2024-03-28 10:35AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| SPXU240920C00012000 | 2024-04-09 2:21PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| SPXU240920C00013000 | 2024-03-01 2:07PM EDT | 13.00 | 0.21 | 0.09 | 0.50 | 0.00 | - | 1 | 328 | 0.00% |
| SPXU240920C00014000 | 2024-04-09 11:44AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| SPXU240920C00015000 | 2024-02-28 4:58PM EDT | 15.00 | 0.25 | 0.08 | 0.44 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240920C00017000 | 2024-04-01 9:38AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 151 | 253 | 0.00% |
| SPXU240920C00025000 | 2024-05-30 10:43AM EDT | 25.00 | 8.43 | 6.45 | 8.40 | +0.43 | +5.38% | 2 | 22 | 59.77% |
| SPXU240920C00029000 | 2024-05-16 11:33AM EDT | 29.00 | 3.70 | 3.00 | 5.10 | 0.00 | - | - | 1 | 48.17% |
| SPXU240920C00030000 | 2024-05-31 11:26AM EDT | 30.00 | 4.49 | 2.58 | 4.35 | +1.43 | +46.73% | 1 | 56 | 45.53% |
| SPXU240920C00031000 | 2024-05-24 2:07PM EDT | 31.00 | 2.71 | 2.44 | 3.95 | 0.00 | - | 79 | 136 | 47.53% |
| SPXU240920C00032000 | 2024-05-30 3:52PM EDT | 32.00 | 3.15 | 2.45 | 2.78 | 0.00 | - | 63 | 49 | 37.74% |
| SPXU240920C00033000 | 2024-05-31 3:44PM EDT | 33.00 | 2.84 | 1.98 | 2.37 | +0.24 | +9.23% | 104 | 410 | 38.18% |
| SPXU240920C00034000 | 2024-05-31 10:29AM EDT | 34.00 | 2.45 | 1.81 | 2.22 | 0.00 | - | 5 | 126 | 41.53% |
| SPXU240920C00035000 | 2024-05-31 3:54PM EDT | 35.00 | 1.86 | 1.56 | 1.83 | -0.22 | -10.58% | 7 | 178 | 40.80% |
| SPXU240920C00036000 | 2024-05-31 2:45PM EDT | 36.00 | 1.95 | 1.41 | 1.68 | +0.51 | +35.42% | 21 | 83 | 42.97% |
| SPXU240920C00037000 | 2024-05-20 10:15AM EDT | 37.00 | 0.94 | 1.18 | 1.53 | 0.00 | - | 1 | 82 | 44.68% |
| SPXU240920C00038000 | 2024-05-31 3:40PM EDT | 38.00 | 1.52 | 1.21 | 1.54 | +0.02 | +1.33% | 10 | 191 | 48.51% |
| SPXU240920C00039000 | 2024-05-22 2:20PM EDT | 39.00 | 1.06 | 1.03 | 1.36 | 0.00 | - | 6 | 22 | 49.05% |
| SPXU240920C00040000 | 2024-05-31 3:09PM EDT | 40.00 | 1.24 | 0.82 | 1.22 | +0.30 | +31.91% | 5 | 105 | 49.88% |
| SPXU240920C00041000 | 2024-05-23 9:42AM EDT | 41.00 | 0.80 | 0.88 | 1.17 | 0.00 | - | 23 | 74 | 52.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920P00005000 | 2024-04-03 12:44PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 173 | 50.00% |
| SPXU240920P00006000 | 2024-04-05 2:07PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| SPXU240920P00007000 | 2024-04-05 10:10AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SPXU240920P00008000 | 2024-04-08 12:50PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| SPXU240920P00009000 | 2024-03-28 3:02PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| SPXU240920P00010000 | 2024-02-27 10:39AM EDT | 10.00 | 3.10 | 3.65 | 4.90 | 0.00 | - | 1 | 351 | 336.23% |
| SPXU240920P00011000 | 2024-02-22 10:45AM EDT | 11.00 | 4.05 | 3.60 | 5.75 | 0.00 | - | 1 | 53 | 326.27% |
| SPXU240920P00012000 | 2024-03-21 1:07PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXU240920P00029000 | 2024-05-15 10:52AM EDT | 29.00 | 1.20 | 0.44 | 1.14 | 0.00 | - | 5 | 6 | 35.77% |
| SPXU240920P00030000 | 2024-05-20 1:46PM EDT | 30.00 | 1.72 | 1.25 | 1.43 | 0.00 | - | 9 | 9 | 34.60% |
| SPXU240920P00031000 | 2024-05-31 3:46PM EDT | 31.00 | 1.66 | 1.11 | 2.06 | -0.56 | -25.23% | 1 | 9 | 37.60% |
| SPXU240920P00032000 | 2024-05-31 9:37AM EDT | 32.00 | 2.25 | 2.28 | 2.83 | -0.30 | -11.76% | 61 | 71 | 41.46% |
| SPXU240920P00033000 | 2024-05-31 1:48PM EDT | 33.00 | 2.56 | 2.82 | 3.30 | -0.49 | -16.07% | 29 | 18 | 40.16% |
| SPXU240920P00034000 | 2024-05-23 1:04PM EDT | 34.00 | 4.10 | 3.70 | 3.95 | 0.00 | - | - | 3 | 40.70% |
| SPXU240920P00035000 | 2024-05-23 1:38PM EDT | 35.00 | 4.75 | 4.40 | 4.85 | 0.00 | - | 7 | 12 | 44.14% |
| SPXU240920P00036000 | 2024-05-24 3:02PM EDT | 36.00 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 12 | 50.76% |
| SPXU240920P00037000 | 2024-05-24 3:02PM EDT | 37.00 | 6.45 | 6.05 | 7.15 | 0.00 | - | 1 | 18 | 57.10% |
| SPXU240920P00038000 | 2024-05-07 12:51PM EDT | 38.00 | 6.35 | 5.80 | 7.95 | 0.00 | - | 1 | 62 | 58.03% |
| SPXU240920P00039000 | 2024-05-29 3:50PM EDT | 39.00 | 8.01 | 6.80 | 8.95 | 0.00 | - | 1 | 18 | 61.67% |
| SPXU240920P00040000 | 2024-04-23 12:41PM EDT | 40.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPXU240920P00041000 | 2024-05-16 10:22AM EDT | 41.00 | 10.50 | 8.40 | 10.75 | 0.00 | - | 1 | 7 | 65.21% |
© 2024 Yahoo. All rights reserved.