UK Markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
16.01+0.03 (+0.19%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230120C000010002021-05-25 2:49PM EDT1.003.600.000.000.00-800.00%
UVXY230120C000020002021-05-25 1:41PM EDT2.003.050.000.000.00-2000.00%
UVXY230120C000030002021-05-25 2:54PM EDT3.002.880.000.000.00-5300.00%
UVXY230120C000040002021-05-25 3:23PM EDT4.002.700.000.000.00-9100.00%
UVXY230120C000050002022-01-03 3:43PM EDT5.008.807.5012.500.00-6159188.57%
UVXY230120C000060002021-05-25 3:39PM EDT6.002.450.000.000.00-1200.00%
UVXY230120C000070002021-05-24 3:37PM EDT7.002.450.000.000.00-200.00%
UVXY230120C000080002021-05-25 1:01PM EDT8.002.380.000.000.00-300.00%
UVXY230120C000090002021-05-21 12:30PM EDT9.002.190.000.000.00-500.00%
UVXY230120C000100002022-01-05 4:47PM EDT10.008.966.0011.00+1.15+14.72%7411124.22%
UVXY230120C000110002021-05-25 3:31PM EDT11.002.200.000.000.00-4700.00%
UVXY230120C000120002021-05-24 3:12PM EDT12.002.000.000.000.00-4000.00%
UVXY230120C000130002021-05-25 1:45PM EDT13.002.010.000.000.00-6500.00%
UVXY230120C000140002021-05-25 3:58PM EDT14.002.000.000.000.00-2100.00%
UVXY230120C000150002022-01-05 4:39PM EDT15.007.606.508.50+0.67+9.67%381,012147.63%
UVXY230120C000160002021-03-09 1:47PM EDT16.004.701.005.000.00-14358.37%
UVXY230120C000170002021-05-12 9:30AM EDT17.002.410.000.000.00-501.56%
UVXY230120C000180002021-05-17 11:16AM EDT18.002.200.000.000.00-103.13%
UVXY230120C000190002021-04-12 9:35AM EDT19.002.102.023.100.00-111369.46%
UVXY230120C000200002022-01-05 4:59PM EDT20.007.305.357.75+1.05+16.80%4516154.20%
UVXY230120C000210002021-05-24 9:30AM EDT21.001.802.002.540.00-42273.58%
UVXY230120C000220002021-05-24 2:38PM EDT22.001.600.000.000.00-1012.50%
UVXY230120C000230002021-05-25 10:01AM EDT23.001.711.325.000.00-12499.05%
UVXY230120C000240002021-05-21 11:46AM EDT24.002.000.000.000.00-2012.50%
UVXY230120C000250002022-01-05 3:29PM EDT25.006.305.507.00+0.10+1.61%4266166.89%
UVXY230120C000260002021-05-11 9:30AM EDT26.001.700.000.000.00-10012.50%
UVXY230120C000270002021-02-04 12:57PM EDT27.005.602.257.000.00-111140.77%
UVXY230120C000280002021-05-17 11:37AM EDT28.002.400.000.000.00-1012.50%
UVXY230120C000290002021-05-24 11:17AM EDT29.001.610.000.000.00-1012.50%
UVXY230120C000300002022-01-05 4:10PM EDT30.005.994.007.10+0.59+10.93%2809167.04%
UVXY230120C000310002021-12-31 1:43PM EDT31.005.884.009.000.00-10676188.53%
UVXY230120C000320002022-01-03 2:18PM EDT32.005.453.508.500.00-112168180.76%
UVXY230120C000330002021-10-27 9:37AM EDT33.007.709.5014.500.00-587331.88%
UVXY230120C000340002022-01-05 3:44PM EDT34.005.703.508.50+0.40+7.55%1311185.11%
UVXY230120C000350002022-01-03 10:36AM EDT35.006.454.458.500.00-2179196.68%
UVXY230120C000360002021-12-07 10:30AM EDT36.0011.003.508.500.00-3188189.16%
UVXY230120C000370002021-12-22 2:33PM EDT37.007.303.508.500.00-2115191.06%
UVXY230120C000380002021-12-20 12:47PM EDT38.0010.503.508.500.00-1418192.87%
UVXY230120C000390002021-11-29 3:36PM EDT39.007.203.956.000.00-185174.61%
UVXY230120C000400002022-01-04 4:58PM EDT40.004.824.705.700.00-22877180.71%
UVXY230120C000410002021-12-08 11:36AM EDT41.005.363.008.00-3.14-36.94%10117188.21%
UVXY230120C000420002021-12-22 11:10AM EDT42.006.963.008.000.00-336189.82%
UVXY230120C000430002021-11-26 10:30AM EDT43.007.254.657.550.00-11203.17%
UVXY230120C000440002022-01-05 2:56PM EDT44.004.663.008.00-0.59-11.24%33192.90%
UVXY230120C000450002022-01-05 1:01PM EDT45.004.404.406.00-0.33-6.98%2253188.53%
UVXY230120C000480002021-12-22 1:24PM EDT48.006.702.507.500.00-311188.84%
UVXY230120C000490002021-12-14 2:58PM EDT49.007.872.507.500.00-617190.16%
UVXY230120C000500002022-01-04 12:02PM EDT50.004.382.507.500.00-10382191.46%
UVXY230120C000550002022-01-05 3:22PM EDT55.004.602.507.50+1.02+28.49%2208197.41%
UVXY230120C000600002022-01-05 11:55AM EDT60.003.653.705.30-0.15-3.95%51,084193.07%
UVXY230120C000650002022-01-05 3:33PM EDT65.003.952.007.00+0.20+5.33%1262197.83%
UVXY230120C000700002022-01-05 1:46PM EDT70.003.722.506.75+0.02+0.54%71,442204.59%
UVXY230120C000750002022-01-05 4:58PM EDT75.004.053.504.00+0.65+19.12%391,532191.46%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230120P000010002021-05-25 3:37PM EDT1.000.430.000.000.00-47050.00%
UVXY230120P000020002021-05-25 11:27AM EDT2.001.070.000.000.00-40050.00%
UVXY230120P000030002021-05-25 11:57AM EDT3.001.770.000.000.00-21050.00%
UVXY230120P000040002021-05-25 3:31PM EDT4.002.680.000.000.00-99050.00%
UVXY230120P000050002022-01-05 5:14PM EDT5.002.052.002.100.00-581,728223.63%
UVXY230120P000060002021-05-25 12:05PM EDT6.004.400.000.000.00-1025.00%
UVXY230120P000070002021-05-25 9:40AM EDT7.005.350.000.000.00-2025.00%
UVXY230120P000080002021-05-25 3:08PM EDT8.006.150.000.000.00-10025.00%
UVXY230120P000090002021-05-21 12:30PM EDT9.007.270.000.000.00-1012.50%
UVXY230120P000100002022-01-05 4:42PM EDT10.005.945.655.90-0.06-1.00%93960235.79%
UVXY230120P000110002021-05-24 9:43AM EDT11.008.710.000.000.00-1012.50%
UVXY230120P000120002021-04-07 1:30PM EDT12.009.707.8510.250.00-163306.74%
UVXY230120P000130002021-03-25 12:57PM EDT13.0010.468.5013.500.00-121365.04%
UVXY230120P000140002021-03-22 1:39PM EDT14.0011.5610.1513.350.00-16354.79%
UVXY230120P000150002022-01-05 4:10PM EDT15.0010.009.6010.30-0.30-2.91%42,463242.29%
UVXY230120P000160002021-02-16 10:30AM EDT16.0012.8012.7014.450.00-12353.81%
UVXY230120P000170002021-02-08 10:30AM EDT17.0013.6113.5514.400.00-29328.22%
UVXY230120P000180002021-04-28 9:52AM EDT18.0015.470.000.000.00-200.00%
UVXY230120P000190002021-01-25 2:47PM EDT19.0015.0715.5015.950.00-12324.71%
UVXY230120P000200002021-12-28 4:18PM EDT20.0014.4014.0015.800.00-1528263.28%
UVXY230120P000210002020-12-10 10:30AM EDT21.0016.9015.0020.000.00-12322.17%
UVXY230120P000220002020-10-26 11:59AM EDT22.0017.2015.0520.000.00-11290.04%
UVXY230120P000230002021-04-28 10:17AM EDT23.0020.230.000.000.00-200.00%
UVXY230120P000240002020-12-18 3:11PM EDT24.0018.8317.5022.500.00-11312.21%
UVXY230120P000250002022-01-04 12:21PM EDT25.0019.1617.9519.750.00-4420249.71%
UVXY230120P000270002020-10-28 4:10PM EDT27.0021.0019.5524.500.00--2288.18%
UVXY230120P000280002021-04-28 9:46AM EDT28.0024.850.000.000.00-100.00%
UVXY230120P000300002022-01-05 11:34AM EDT30.0023.7022.1025.00-0.01-0.04%1151254.79%
UVXY230120P000310002021-11-10 7:48AM EDT31.0021.6521.9524.800.00-17229.00%
UVXY230120P000320002021-12-16 11:08AM EDT32.0024.9023.0028.000.00-2425257.91%
UVXY230120P000330002021-12-17 3:43PM EDT33.0025.8923.5028.500.00-215247.85%
UVXY230120P000340002022-01-04 1:12PM EDT34.0027.2424.5029.500.00-220249.85%
UVXY230120P000350002021-12-17 3:43PM EDT35.0027.5025.5030.500.00-25251.76%
UVXY230120P000360002021-11-10 7:48AM EDT36.0026.0026.0029.600.00-12226.56%
UVXY230120P000380002021-11-10 7:48AM EDT38.0027.4228.0031.400.00--2228.05%
UVXY230120P000390002021-11-10 7:48AM EDT39.0028.9729.0031.750.00-21222.90%
UVXY230120P000400002021-12-16 10:30AM EDT40.0032.2430.0035.000.00-113248.97%
UVXY230120P000410002021-12-28 3:14PM EDT41.0032.9631.0036.000.00-22250.59%
UVXY230120P000420002021-12-28 3:14PM EDT42.0033.8632.0037.000.00-23252.15%
UVXY230120P000450002021-11-10 7:48AM EDT45.0031.5534.5038.050.00-110230.15%
UVXY230120P000500002021-12-13 3:08PM EDT50.0040.9539.5044.500.00-10252.08%
UVXY230120P000550002021-11-19 12:46PM EDT55.0045.6043.5048.500.00-16237.04%
UVXY230120P000600002022-01-03 12:40PM EDT60.0051.9549.0054.000.00-11252.54%
UVXY230120P000650002021-12-03 2:51PM EDT65.0054.2556.3058.000.00-21270.90%
UVXY230120P000750002021-12-03 2:51PM EDT75.0063.7565.9067.750.00-210272.17%