ProShares Ultra S&P500 (SSO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628C00070000 | 2024-05-28 10:28AM EDT | 70.00 | 9.00 | 6.60 | 10.10 | 0.00 | - | 10 | 10 | 66.63% |
| SSO240628C00071000 | 2024-05-16 2:18PM EDT | 71.00 | 7.50 | 5.80 | 8.20 | 0.00 | - | 1 | 0 | 48.93% |
| SSO240628C00072500 | 2024-05-17 3:18PM EDT | 72.50 | 6.94 | 4.70 | 6.60 | 0.00 | - | 10 | 10 | 41.11% |
| SSO240628C00076000 | 2024-05-23 9:46AM EDT | 76.00 | 4.08 | 2.35 | 4.60 | 0.00 | - | - | 1 | 43.68% |
| SSO240628C00077000 | 2024-05-17 9:55AM EDT | 77.00 | 3.15 | 1.25 | 3.70 | 0.00 | - | 5 | 5 | 39.27% |
| SSO240628C00077500 | 2024-05-31 10:34AM EDT | 77.50 | 1.18 | 1.60 | 2.90 | -0.57 | -32.57% | 1 | 2 | 32.84% |
| SSO240628C00078000 | 2024-05-31 2:46PM EDT | 78.00 | 1.05 | 0.80 | 1.90 | -1.20 | -53.33% | 1 | 4 | 23.96% |
| SSO240628C00078500 | 2024-05-23 12:49PM EDT | 78.50 | 2.10 | 1.35 | 2.45 | 0.00 | - | - | 1 | 32.98% |
| SSO240628C00079000 | 2024-05-30 11:39AM EDT | 79.00 | 0.95 | 1.10 | 2.05 | -0.01 | -1.04% | 2 | 68 | 30.76% |
| SSO240628C00079500 | 2024-05-29 2:47PM EDT | 79.50 | 1.13 | 0.90 | 2.05 | 0.00 | - | 1 | 8 | 33.09% |
| SSO240628C00080000 | 2024-05-31 11:03AM EDT | 80.00 | 0.40 | 0.75 | 1.35 | -0.62 | -60.78% | 16 | 43 | 26.78% |
| SSO240628C00080500 | 2024-05-29 2:47PM EDT | 80.50 | 0.78 | 0.55 | 2.15 | 0.00 | - | 1 | 4 | 38.67% |
| SSO240628C00082000 | 2024-05-24 11:34AM EDT | 82.00 | 0.53 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 28.22% |
| SSO240628C00083000 | 2024-05-20 9:41AM EDT | 83.00 | 0.58 | 0.10 | 0.85 | 0.00 | - | - | 1 | 30.71% |
| SSO240628C00083500 | 2024-05-21 11:37AM EDT | 83.50 | 0.47 | 0.05 | 0.20 | 0.00 | - | - | 5 | 19.97% |
| SSO240628C00084000 | 2024-05-29 10:30AM EDT | 84.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | - | 1 | 19.73% |
| SSO240628C00085000 | 2024-05-29 10:21AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 35 | 55.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628P00060000 | 2024-05-24 12:57PM EDT | 60.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 64.36% |
| SSO240628P00070000 | 2024-05-24 1:04PM EDT | 70.00 | 0.31 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 61.08% |
| SSO240628P00071000 | 2024-05-30 9:57AM EDT | 71.00 | 0.53 | 0.10 | 0.40 | 0.00 | - | 3 | 3 | 29.10% |
| SSO240628P00072000 | 2024-05-21 11:37AM EDT | 72.00 | 0.46 | 0.15 | 0.50 | 0.00 | - | - | 5 | 27.93% |
| SSO240628P00072500 | 2024-05-20 9:41AM EDT | 72.50 | 0.52 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 27.15% |
| SSO240628P00073500 | 2024-05-30 10:27AM EDT | 73.50 | 0.87 | 0.05 | 2.35 | 0.00 | - | 20 | 22 | 49.17% |
| SSO240628P00074000 | 2024-05-22 1:37PM EDT | 74.00 | 1.25 | 0.25 | 1.50 | 0.00 | - | - | 2 | 35.62% |
| SSO240628P00074500 | 2024-05-30 3:35PM EDT | 74.50 | 1.25 | 0.70 | 1.55 | 0.00 | - | 1 | 6 | 34.03% |
| SSO240628P00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.90 | 0.60 | 1.05 | 0.00 | - | 2 | 30 | 25.20% |
| SSO240628P00075500 | 2024-05-17 2:23PM EDT | 75.50 | 1.20 | 0.10 | 1.20 | 0.00 | - | 2 | 2 | 24.95% |
| SSO240628P00076000 | 2024-05-29 9:46AM EDT | 76.00 | 1.48 | 0.75 | 1.90 | 0.00 | - | 1 | 5 | 31.25% |
| SSO240628P00077000 | 2024-05-30 10:26AM EDT | 77.00 | 1.95 | 0.50 | 2.05 | 0.00 | - | 10 | 30 | 27.74% |
| SSO240628P00077500 | 2024-05-24 3:52PM EDT | 77.50 | 1.50 | 0.85 | 2.70 | 0.00 | - | 1 | 1 | 32.50% |
| SSO240628P00078000 | 2024-05-31 12:44PM EDT | 78.00 | 3.40 | 1.55 | 3.00 | +1.70 | +100.00% | 2 | 222 | 32.94% |
| SSO240628P00078500 | 2024-05-31 2:03PM EDT | 78.50 | 3.40 | 1.25 | 4.10 | +1.27 | +59.62% | 4 | 10 | 42.55% |
| SSO240628P00079000 | 2024-05-30 9:57AM EDT | 79.00 | 3.05 | 1.70 | 4.30 | 0.00 | - | 3 | 3 | 41.58% |
| SSO240628P00083000 | 2024-05-20 3:57PM EDT | 83.00 | 4.68 | 3.20 | 7.50 | 0.00 | - | - | 0 | 48.76% |
© 2024 Yahoo. All rights reserved.