UK markets close in 34 minutes

ProShares Ultra Semiconductors (USD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.33+5.11 (+3.70%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USD241115C000450002024-05-15 12:56PM EDT45.0058.45108.50113.400.00--2238.54%
USD241115C000500002024-05-17 12:16PM EDT50.0053.00104.00108.400.00-314220.44%
USD241115C000550002024-05-07 10:14AM EDT55.0041.6577.0081.700.00-2240.00%
USD241115C000600002024-06-06 11:08AM EDT60.0074.3083.8087.700.00-23104.44%
USD241115C000640002024-05-17 3:49PM EDT64.0039.7490.5095.300.00-23180.25%
USD241115C000650002024-05-22 1:53PM EDT65.0042.7081.0085.100.00-26116.91%
USD241115C000680002024-04-23 2:14PM EDT68.0022.840.000.000.00--10.00%
USD241115C000700002024-06-06 11:28AM EDT70.0065.0074.6078.600.00-2296.18%
USD241115C000750002024-06-03 3:30PM EDT75.0051.4570.1073.900.00-8891.67%
USD241115C000760002024-05-14 1:09PM EDT76.0027.8275.5079.300.00--2130.85%
USD241115C000780002024-06-03 10:35AM EDT78.0048.6067.3071.400.00-204089.75%
USD241115C000800002024-05-24 2:44PM EDT80.0041.0067.5071.100.00-91399.52%
USD241115C000820002024-06-17 10:57AM EDT82.0075.5064.0067.700.00-3487.24%
USD241115C000830002024-05-08 9:48AM EDT83.0022.1552.5056.200.00-110.00%
USD241115C000840002024-04-29 9:42AM EDT84.0019.0045.4048.500.00-100.00%
USD241115C000850002024-05-23 9:30AM EDT85.0036.8063.0067.000.00-3695.65%
USD241115C000860002024-05-06 3:34PM EDT86.0022.2352.9055.400.00--50.00%
USD241115C000890002024-03-25 11:10AM EDT89.0030.0013.5014.100.00-220.00%
USD241115C000900002024-06-26 11:52AM EDT90.0054.7057.6061.000.00-21184.23%
USD241115C000910002024-06-26 12:30PM EDT91.0054.5057.0060.400.00-21184.92%
USD241115C000920002024-05-08 9:35AM EDT92.0015.300.000.000.00--10.00%
USD241115C000930002024-06-06 9:36AM EDT93.0051.7055.2058.000.00-1181.52%
USD241115C000940002024-06-12 1:20PM EDT94.0055.2554.6057.800.00--183.14%
USD241115C000950002024-06-06 2:32PM EDT95.0044.0054.8058.000.00-21287.54%
USD241115C000960002024-06-04 2:24PM EDT96.0036.7053.1056.400.00-6682.95%
USD241115C000990002024-06-20 1:09PM EDT99.0062.0051.1054.300.00-1183.01%
USD241115C001000002024-06-26 12:43PM EDT100.0047.0050.3053.500.00-24082.45%
USD241115C001010002024-06-18 2:08PM EDT101.0068.6049.4052.400.00--180.99%
USD241115C001030002024-06-14 2:25PM EDT103.0059.0048.7051.700.00--183.64%
USD241115C001040002024-05-22 2:27PM EDT104.0018.4048.0052.100.00--1485.68%
USD241115C001050002024-05-28 3:12PM EDT105.0033.4240.3044.500.00-127654.86%
USD241115C001060002024-05-02 11:12AM EDT106.008.9025.0028.500.00--00.00%
USD241115C001070002024-06-24 10:39AM EDT107.0042.0045.3048.300.00-1180.19%
USD241115C001080002024-06-14 1:03PM EDT108.0054.1044.2047.300.00-1078.53%
USD241115C001090002024-06-14 12:18PM EDT109.0053.0143.5046.800.00-1178.64%
USD241115C001100002024-06-18 3:09PM EDT110.0041.0042.8045.90-20.56-33.40%1977.95%
USD241115C001110002024-06-25 11:14AM EDT111.0040.0042.3045.000.00-55777.64%
USD241115C001120002024-06-14 3:37PM EDT112.0052.8242.7044.800.00-1280.28%
USD241115C001150002024-06-25 11:38AM EDT115.0039.8039.0042.500.00-11475.83%
USD241115C001160002024-05-29 11:18AM EDT116.0026.0039.0042.000.00-2077.03%
USD241115C001170002024-05-28 12:09PM EDT117.0026.2833.1036.700.00-5559.04%
USD241115C001180002024-06-06 2:03PM EDT118.0028.9838.6041.500.00--179.44%
USD241115C001190002024-06-26 3:44PM EDT119.0035.4538.1040.500.00-1278.77%
USD241115C001200002024-06-21 2:48PM EDT120.0040.0337.0039.400.00-5876.91%
USD241115C001220002024-06-24 10:55AM EDT122.0028.1036.1039.000.00-5578.38%
USD241115C001250002024-06-18 12:49PM EDT125.0049.9034.3037.000.00-16377.33%
USD241115C001270002024-06-14 10:08AM EDT127.0041.1633.2035.500.00-101076.44%
USD241115C001290002024-06-03 3:27PM EDT129.0018.7032.0034.400.00-1075.98%
USD241115C001300002024-06-28 10:23AM EDT130.0032.6030.8033.20+4.35+15.40%12373.78%
USD241115C001320002024-06-13 12:58PM EDT132.0033.5029.6032.500.00-8973.85%
USD241115C001330002024-06-07 9:36AM EDT133.0022.8029.1032.500.00-1174.54%
USD241115C001350002024-06-27 11:27AM EDT135.0025.7528.8031.500.00-43275.38%
USD241115C001400002024-06-27 11:56AM EDT140.0022.5025.9028.500.00-85773.22%
USD241115C001450002024-06-24 10:33AM EDT145.0021.5523.8026.900.00-62673.87%
USD241115C001500002024-06-27 12:33PM EDT150.0019.0022.2024.800.00-1027574.08%
USD241115C001550002024-06-21 3:50PM EDT155.0022.0018.8022.500.00-14971.09%
USD241115C001590002024-06-20 11:59AM EDT159.0032.0018.1020.900.00--1471.63%
USD241115C001600002024-06-26 11:16AM EDT160.0016.2017.8020.900.00-227272.11%
USD241115C001640002024-06-21 1:50PM EDT164.0019.0316.4019.700.00-2271.93%
USD241115C001650002024-06-21 3:25PM EDT165.0019.3016.1019.000.00-12371.36%
USD241115C001700002024-06-27 9:30AM EDT170.0013.9014.7017.500.00-208771.26%
USD241115C001750002024-06-20 9:31AM EDT175.0027.3013.2015.900.00-1870.56%
USD241115C001800002024-06-26 2:58PM EDT180.0011.0012.1015.200.00-430871.44%
USD241115C001850002024-06-24 10:43AM EDT185.0010.0110.2013.400.00-11469.21%
USD241115C001900002024-06-18 2:02PM EDT190.0019.509.5012.300.00-51269.53%
USD241115C002000002024-06-18 3:14PM EDT200.0016.407.0010.200.00-53567.77%
USD241115C002050002024-06-24 10:43AM EDT205.007.006.309.300.00-1167.63%
USD241115C002150002024-06-24 11:18AM EDT215.005.704.807.900.00-3267.13%
USD241115C002250002024-06-27 12:13PM EDT225.004.703.707.100.00-55267.68%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USD241115P000450002024-06-13 2:08PM EDT45.000.200.002.350.00-827114.26%
USD241115P000500002024-06-14 10:58AM EDT50.000.500.052.450.00-15106.01%
USD241115P000550002024-05-09 11:40AM EDT55.002.500.401.150.00-11188.28%
USD241115P000600002024-06-20 1:55PM EDT60.000.790.052.800.00-12191.89%
USD241115P000610002024-05-01 11:21AM EDT61.005.701.052.650.00-2396.04%
USD241115P000620002024-05-02 10:07AM EDT62.005.801.153.200.00--298.32%
USD241115P000630002024-05-08 9:52AM EDT63.003.900.951.450.00-1284.08%
USD241115P000640002024-05-03 10:16AM EDT64.004.700.552.950.00-1590.09%
USD241115P000650002024-05-01 10:08AM EDT65.006.600.102.650.00-13083.74%
USD241115P000660002024-05-07 10:37AM EDT66.004.600.802.900.00--188.28%
USD241115P000670002024-05-16 10:25AM EDT67.003.300.403.000.00-1385.03%
USD241115P000680002024-05-22 2:25PM EDT68.003.600.001.750.00-1472.24%
USD241115P000690002024-05-10 11:08AM EDT69.005.301.452.150.00-1383.35%
USD241115P000700002024-05-22 3:23PM EDT70.004.000.002.000.00-11471.73%
USD241115P000710002024-05-21 11:22AM EDT71.004.200.002.650.00--174.95%
USD241115P000720002024-05-22 10:20AM EDT72.004.400.003.500.00--178.66%
USD241115P000750002024-06-17 12:12PM EDT75.001.501.053.200.00-51478.48%
USD241115P000760002024-05-17 12:17PM EDT76.005.900.703.700.00-1177.86%
USD241115P000780002024-05-29 12:21PM EDT78.003.100.954.100.00-5378.09%
USD241115P000790002024-05-29 12:20PM EDT79.003.361.153.700.00--375.90%
USD241115P000800002024-06-18 10:15AM EDT80.001.430.954.000.00-51675.01%
USD241115P000810002024-05-31 11:16AM EDT81.004.900.304.400.00-2272.66%
USD241115P000820002024-06-04 10:27AM EDT82.004.400.404.600.00-1472.63%
USD241115P000840002024-06-07 9:45AM EDT84.003.900.704.600.00-1271.29%
USD241115P000850002024-06-24 3:47PM EDT85.003.701.154.900.00-31872.84%
USD241115P000860002024-06-06 11:18AM EDT86.004.000.954.900.00-2170.83%
USD241115P000870002024-06-11 11:55AM EDT87.004.101.005.000.00-1270.11%
USD241115P000880002024-06-11 10:57AM EDT88.004.021.054.600.00-1667.62%
USD241115P000900002024-06-26 10:16AM EDT90.003.901.955.500.00-5771.16%
USD241115P000910002024-05-28 10:42AM EDT91.005.802.656.100.00-1173.83%
USD241115P000920002024-05-15 3:30PM EDT92.0011.602.205.500.00-1169.37%
USD241115P000940002024-06-21 10:57AM EDT94.004.302.305.500.00-1267.15%
USD241115P000950002024-06-24 1:35PM EDT95.005.702.406.000.00-2667.64%
USD241115P000960002024-06-20 3:08PM EDT96.004.503.306.500.00-1270.23%
USD241115P000980002024-06-20 12:28PM EDT98.003.903.006.900.00--167.92%
USD241115P000990002024-05-15 2:59PM EDT99.0014.893.006.100.00-5564.55%
USD241115P001000002024-06-26 10:31AM EDT100.006.223.707.300.00-12068.14%
USD241115P001010002024-06-20 12:00PM EDT101.004.204.107.500.00-111268.30%
USD241115P001020002024-06-18 1:06PM EDT102.004.204.007.500.00--166.77%
USD241115P001030002024-05-23 9:57AM EDT103.0012.904.108.200.00-3067.36%
USD241115P001050002024-06-24 3:57PM EDT105.008.805.008.000.00-1766.35%
USD241115P001100002024-06-21 9:51AM EDT110.008.406.409.800.00-1466.52%
USD241115P001110002024-06-17 10:25AM EDT111.007.107.5010.000.00-1167.75%
USD241115P001120002024-06-20 2:22PM EDT112.007.307.2010.300.00--166.39%
USD241115P001140002024-06-05 9:39AM EDT114.0012.607.6011.000.00-2165.78%
USD241115P001150002024-06-24 9:43AM EDT115.0010.607.9011.400.00-11265.74%
USD241115P001180002024-06-12 2:17PM EDT118.0010.449.2012.300.00--065.58%
USD241115P001200002024-06-24 9:57AM EDT120.0012.609.9012.800.00-1264.89%
USD241115P001250002024-06-24 10:32AM EDT125.0016.3011.6015.000.00-212264.31%
USD241115P001300002024-06-12 3:56PM EDT130.0014.5013.5017.000.00--163.18%
USD241115P001320002024-06-10 2:19PM EDT132.0019.5015.0018.300.00--164.48%
USD241115P001400002024-06-17 10:00AM EDT140.0016.5018.5021.400.00--161.80%
USD241115P001500002024-06-21 3:23PM EDT150.0024.9424.0027.000.00-11160.89%
USD241115P001550002024-06-20 12:46PM EDT155.0022.2026.9030.000.00--160.22%
USD241115P001600002024-06-20 2:01PM EDT160.0027.4029.7033.000.00--158.95%
USD241115P001700002024-06-17 9:30AM EDT170.0032.3036.7040.600.00--159.41%