UK markets open in 5 hours 1 minute
NIKKEI 225
38,122.61 -151.44 (-0.40%) HANG SENG
17,863.51 +100.48 (+0.57%) CRUDE OIL
79.16 +0.16 (+0.20%) GOLD FUTURES
2,332.70 +21.70 (+0.94%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,580.55 -2,283.83 (-4.77%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503C00067000 | 2024-05-01 2:50PM EDT | 67.00 | 5.15 | 1.40 | 5.60 | -1.05 | -16.94% | 5 | 8 | 50.39% |
| SSO240503C00068000 | 2024-05-01 2:29PM EDT | 68.00 | 3.30 | 1.55 | 3.60 | -1.54 | -31.82% | 5 | 36 | 107.81% |
| SSO240503C00068500 | 2024-05-01 2:30PM EDT | 68.50 | 2.60 | 1.65 | 2.45 | -1.90 | -42.22% | 1 | 19 | 62.99% |
| SSO240503C00069000 | 2024-05-01 12:12PM EDT | 69.00 | 1.91 | 0.80 | 2.15 | -1.08 | -36.12% | 2 | 22 | 65.23% |
| SSO240503C00069500 | 2024-04-25 11:58AM EDT | 69.50 | 1.95 | 1.00 | 2.35 | 0.00 | - | 6 | 12 | 56.93% |
| SSO240503C00070000 | 2024-05-01 3:32PM EDT | 70.00 | 1.75 | 0.90 | 1.20 | -0.39 | -18.22% | 8 | 117 | 47.85% |
| SSO240503C00070500 | 2024-05-01 1:24PM EDT | 70.50 | 1.00 | 0.00 | 1.25 | -2.10 | -67.74% | 46 | 41 | 62.70% |
| SSO240503C00071000 | 2024-05-01 2:29PM EDT | 71.00 | 1.06 | 0.05 | 0.75 | -0.74 | -41.11% | 8 | 90 | 49.12% |
| SSO240503C00071500 | 2024-05-01 3:52PM EDT | 71.50 | 0.50 | 0.00 | 0.45 | -0.76 | -60.32% | 2 | 12 | 42.87% |
| SSO240503C00072000 | 2024-05-01 3:58PM EDT | 72.00 | 0.26 | 0.05 | 0.30 | -0.73 | -73.74% | 44 | 83 | 41.90% |
| SSO240503C00072500 | 2024-05-01 2:26PM EDT | 72.50 | 0.60 | 0.10 | 0.20 | +0.05 | +9.09% | 3 | 131 | 41.80% |
| SSO240503C00073000 | 2024-05-01 3:49PM EDT | 73.00 | 0.20 | 0.05 | 0.15 | -0.40 | -66.67% | 66 | 156 | 43.56% |
| SSO240503C00073500 | 2024-05-01 11:14AM EDT | 73.50 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 11 | 45 | 43.95% |
| SSO240503C00074000 | 2024-05-01 3:58PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 16 | 212 | 41.80% |
| SSO240503C00074500 | 2024-05-01 3:51PM EDT | 74.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 8 | 20 | 46.09% |
| SSO240503C00075000 | 2024-05-01 3:44PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 9 | 191 | 50.39% |
| SSO240503C00075500 | 2024-04-30 3:44PM EDT | 75.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 54.69% |
| SSO240503C00076000 | 2024-04-29 2:36PM EDT | 76.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 75 | 95 | 67.58% |
| SSO240503C00076500 | 2024-04-30 10:30AM EDT | 76.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 124.51% |
| SSO240503C00077000 | 2024-04-29 10:04AM EDT | 77.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 80.27% |
| SSO240503C00077500 | 2024-03-28 10:17AM EDT | 77.50 | 2.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 70.70% |
| SSO240503C00078000 | 2024-04-22 9:30AM EDT | 78.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 49 | 141.80% |
| SSO240503C00078500 | 2024-03-27 11:23AM EDT | 78.50 | 1.44 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 175.10% |
| SSO240503C00079500 | 2024-04-19 12:13PM EDT | 79.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 3 | 0 | 158.11% |
| SSO240503C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 163.38% |
| SSO240503C00081000 | 2024-04-18 9:30AM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 173.63% |
| SSO240503C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 178.61% |
| SSO240503C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 183.59% |
| SSO240503C00085000 | 2024-04-19 2:54PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 211.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503P00060000 | 2024-04-25 1:43PM EDT | 60.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | - | 2 | 198.83% |
| SSO240503P00062000 | 2024-04-19 12:46PM EDT | 62.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 169.53% |
| SSO240503P00064000 | 2024-04-25 10:16AM EDT | 64.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 140.04% |
| SSO240503P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 10 | 7 | 125.00% |
| SSO240503P00066000 | 2024-04-26 12:36PM EDT | 66.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 54 | 109.77% |
| SSO240503P00067000 | 2024-05-01 1:32PM EDT | 67.00 | 0.09 | 0.00 | 0.35 | -0.01 | -10.00% | 5 | 64 | 57.23% |
| SSO240503P00068000 | 2024-04-29 1:49PM EDT | 68.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 42.58% |
| SSO240503P00068500 | 2024-05-01 3:57PM EDT | 68.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 105 | 928 | 43.65% |
| SSO240503P00069000 | 2024-05-01 1:03PM EDT | 69.00 | 0.42 | 0.25 | 1.30 | +0.22 | +110.00% | 10 | 76 | 66.02% |
| SSO240503P00069500 | 2024-05-01 1:46PM EDT | 69.50 | 0.52 | 0.40 | 1.45 | +0.37 | +246.67% | 17 | 3 | 64.06% |
| SSO240503P00070000 | 2024-05-01 3:26PM EDT | 70.00 | 0.15 | 0.55 | 1.00 | -0.27 | -64.29% | 6 | 42 | 57.13% |
| SSO240503P00070500 | 2024-05-01 1:43PM EDT | 70.50 | 1.00 | 0.75 | 2.75 | +0.40 | +66.67% | 5 | 31 | 81.45% |
| SSO240503P00071000 | 2024-05-01 3:48PM EDT | 71.00 | 0.77 | 1.00 | 2.15 | +0.06 | +8.45% | 9 | 57 | 59.67% |
| SSO240503P00071500 | 2024-05-01 3:57PM EDT | 71.50 | 1.41 | 1.35 | 2.55 | +0.41 | +41.00% | 4 | 79 | 63.09% |
| SSO240503P00072000 | 2024-05-01 1:24PM EDT | 72.00 | 1.91 | 1.65 | 2.85 | +0.91 | +91.00% | 1 | 35 | 61.33% |
| SSO240503P00072500 | 2024-05-01 3:20PM EDT | 72.50 | 1.00 | 1.35 | 4.60 | -0.90 | -47.37% | 40 | 53 | 81.45% |
| SSO240503P00073000 | 2024-05-01 3:31PM EDT | 73.00 | 1.35 | 1.90 | 4.50 | -0.65 | -32.50% | 70 | 135 | 73.63% |
| SSO240503P00073500 | 2024-04-30 10:13AM EDT | 73.50 | 1.30 | 0.95 | 4.70 | 0.00 | - | 6 | 27 | 135.74% |
| SSO240503P00074000 | 2024-04-30 10:13AM EDT | 74.00 | 1.65 | 1.55 | 4.00 | 0.00 | - | 1 | 15 | 74.22% |
| SSO240503P00074500 | 2024-05-01 3:02PM EDT | 74.50 | 2.02 | 1.70 | 6.00 | +0.14 | +7.45% | 4 | 42 | 167.29% |
| SSO240503P00075000 | 2024-04-30 12:41PM EDT | 75.00 | 4.50 | 2.50 | 6.60 | +1.20 | +36.36% | 1 | 16 | 180.27% |
| SSO240503P00075500 | 2024-04-30 10:13AM EDT | 75.50 | 2.80 | 2.95 | 7.00 | 0.00 | - | 1 | 6 | 182.52% |
| SSO240503P00076000 | 2024-04-19 11:02AM EDT | 76.00 | 6.00 | 3.50 | 7.50 | 0.00 | - | 1 | 2 | 189.84% |
| SSO240503P00076500 | 2024-05-01 3:43PM EDT | 76.50 | 6.70 | 4.00 | 8.00 | +3.54 | +112.03% | 19 | 6 | 197.07% |
| SSO240503P00077000 | 2024-05-01 3:43PM EDT | 77.00 | 7.20 | 4.50 | 8.50 | +2.90 | +67.44% | 19 | 6 | 204.00% |
| SSO240503P00078000 | 2024-04-04 2:06PM EDT | 78.00 | 2.55 | 5.50 | 9.50 | 0.00 | - | 1 | 0 | 217.58% |
| SSO240503P00078500 | 2024-04-04 2:06PM EDT | 78.50 | 2.85 | 6.00 | 10.00 | 0.00 | - | 1 | 0 | 224.12% |
| SSO240503P00080000 | 2024-04-04 2:10PM EDT | 80.00 | 4.10 | 7.50 | 11.50 | 0.00 | - | 1 | 0 | 243.16% |
| SSO240503P00080500 | 2024-04-01 9:33AM EDT | 80.50 | 3.69 | 8.00 | 12.00 | 0.00 | - | - | 1 | 249.32% |
© 2024 Yahoo. All rights reserved.