UK markets closed

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
29.71-0.02 (-0.07%)
At close: 04:00PM EDT
29.75 +0.04 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXU260116C000010002024-03-22 3:29PM EDT1.005.500.000.000.00-11110.00%
SPXU260116C000020002023-12-27 2:07PM EDT2.006.203.508.500.00-750.00%
SPXU260116C000040002024-04-05 2:33PM EDT4.003.000.000.000.00-2022060.00%
SPXU260116C000050002024-04-05 12:07PM EDT5.002.350.000.000.00-51970.00%
SPXU260116C000060002024-04-09 1:41PM EDT6.001.950.000.000.00-214370.00%
SPXU260116C000070002024-04-05 9:32AM EDT7.002.600.000.000.00-11710.00%
SPXU260116C000080002024-04-03 10:06AM EDT8.001.420.000.000.00-54300.00%
SPXU260116C000090002024-04-09 3:52PM EDT9.001.350.000.000.00-12150.00%
SPXU260116C000100002024-04-04 1:58PM EDT10.001.200.000.000.00-2340.00%
SPXU260116C000110002024-04-02 12:27PM EDT11.001.160.000.000.00-6930.00%
SPXU260116C000120002024-04-03 2:03PM EDT12.001.050.000.000.00-2280.00%
SPXU260116C000130002024-04-04 3:04PM EDT13.001.050.000.000.00-12520.00%
SPXU260116C000140002024-04-04 3:17PM EDT14.001.000.000.000.00-11020.00%
SPXU260116C000150002024-03-20 3:05PM EDT15.000.860.000.000.00-13560.00%
SPXU260116C000160002024-03-21 10:13AM EDT16.000.800.000.000.00-40530.00%
SPXU260116C000170002024-04-08 2:15PM EDT17.000.830.000.000.00-151850.00%
SPXU260116C000180002024-02-12 12:53PM EDT18.000.940.800.980.00-502870.00%
SPXU260116C000200002024-04-05 11:02AM EDT20.000.7513.4018.000.00-52285.96%
SPXU260116C000210002023-12-19 1:40PM EDT21.001.450.581.350.00-200.00%
SPXU260116C000220002024-03-21 1:36PM EDT22.000.680.000.000.00-11460.00%
SPXU260116C000230002024-02-01 12:12PM EDT23.001.060.610.820.00-27370.00%
SPXU260116C000240002024-03-26 3:31PM EDT24.000.640.000.000.00-20260.00%
SPXU260116C000250002024-06-11 11:38AM EDT25.008.755.809.200.00-1248.68%
SPXU260116C000300002024-06-13 12:27PM EDT30.006.806.056.60+0.25+3.82%2645.52%
SPXU260116C000310002024-06-10 10:22AM EDT31.006.705.957.350.00-1253.25%
SPXU260116C000320002024-06-11 9:59AM EDT32.006.805.007.450.00-51056.25%
SPXU260116C000330002024-06-03 1:10PM EDT33.007.693.606.550.00-2352.26%
SPXU260116C000340002024-06-03 1:29PM EDT34.007.103.006.550.00-363754.32%
SPXU260116C000350002024-06-12 11:14AM EDT35.005.194.406.650.00--256.93%
SPXU260116C000360002024-06-07 3:21PM EDT36.005.704.406.600.00-101251.05%
SPXU260116C000370002024-04-17 12:04PM EDT37.009.805.757.350.00--259.83%
SPXU260116C000380002024-06-07 3:21PM EDT38.005.404.655.600.00-202251.93%
SPXU260116C000390002024-06-14 12:16PM EDT39.004.904.555.60-1.10-18.33%11053.17%
SPXU260116C000400002024-06-12 11:03AM EDT40.004.414.405.650.00-10133254.35%
SPXU260116C000450002024-05-30 10:42AM EDT45.005.703.955.300.00-7858.26%
SPXU260116C000500002024-06-12 11:38AM EDT50.003.702.914.85+0.10+2.78%110158.57%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXU260116P000040002023-12-05 11:57AM EDT4.002.400.021.730.00-11136.04%
SPXU260116P000050002024-03-20 3:57PM EDT5.000.950.000.000.00-5625.00%
SPXU260116P000060002024-04-09 2:45PM EDT6.001.680.000.000.00-2525825.00%
SPXU260116P000070002024-04-05 1:13PM EDT7.002.150.000.000.00-438325.00%
SPXU260116P000080002024-04-09 2:45PM EDT8.002.880.000.000.00-2533625.00%
SPXU260116P000090002024-03-19 2:13PM EDT9.003.600.000.000.00-22538325.00%
SPXU260116P000100002024-02-27 2:28PM EDT10.004.104.255.300.00-11196155.13%
SPXU260116P000110002024-02-27 11:35AM EDT11.004.955.306.600.00-2323165.53%
SPXU260116P000120002024-04-08 1:36PM EDT12.006.200.000.000.00-17212.50%
SPXU260116P000130002023-12-18 1:59PM EDT13.005.404.806.100.00-11131.64%
SPXU260116P000180002023-10-03 11:41AM EDT18.008.506.6510.750.00-15130.49%
SPXU260116P000200002024-05-24 10:09AM EDT20.002.120.912.430.00-632250.22%
SPXU260116P000210002023-12-18 1:59PM EDT21.0012.0012.8513.200.00-11157.23%
SPXU260116P000250002024-04-25 10:29AM EDT25.003.202.895.750.00-51358.77%
SPXU260116P000290002024-05-10 2:28PM EDT29.006.136.407.100.00-1151.37%
SPXU260116P000300002024-06-06 11:35AM EDT30.007.407.508.900.00-2533154.74%
SPXU260116P000310002024-06-07 3:19PM EDT31.007.808.259.400.00-42454.57%
SPXU260116P000320002024-05-16 3:34PM EDT32.009.118.9510.900.00-113057.57%
SPXU260116P000330002024-06-03 1:10PM EDT33.008.699.7011.550.00-2357.65%
SPXU260116P000340002024-05-07 10:49AM EDT34.009.159.9010.500.00-102450.04%
SPXU260116P000350002024-06-06 11:35AM EDT35.0010.8111.2013.300.00-12759.07%
SPXU260116P000360002024-05-24 2:04PM EDT36.0011.5411.6514.500.00-29459.72%
SPXU260116P000370002024-06-11 2:38PM EDT37.0012.6012.6515.450.00-23861.28%
SPXU260116P000380002024-05-01 12:52PM EDT38.0010.1211.9014.150.00--256.90%
SPXU260116P000390002024-04-30 10:56AM EDT39.0011.8012.7013.600.00--248.07%
SPXU260116P000400002024-06-10 9:30AM EDT40.0014.6015.2017.000.00--159.64%