Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.93 +8.70 (+0.16%) Dow
38,866.17 +88.07 (+0.23%) Nasdaq
17,838.77 -18.25 (-0.10%) Bitcoin USD
64,852.66 -406.49 (-0.62%) CMC Crypto 200
1,345.84 -43.56 (-3.14%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116C00003000 | 2024-06-11 3:54PM EDT | 3.00 | 22.50 | 20.20 | 22.40 | 0.00 | - | 2 | 9 | 162.40% |
| BITO260116C00004000 | 2023-12-27 12:55PM EDT | 4.00 | 16.00 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| BITO260116C00005000 | 2024-06-03 10:00AM EDT | 5.00 | 21.65 | 17.00 | 21.95 | 0.00 | - | 1 | 8 | 63.67% |
| BITO260116C00006000 | 2024-03-28 3:34PM EDT | 6.00 | 26.30 | 19.50 | 24.00 | 0.00 | - | 4 | 2 | 185.64% |
| BITO260116C00008000 | 2024-05-31 3:56PM EDT | 8.00 | 19.40 | 14.00 | 18.95 | 0.00 | - | 53 | 10 | 123.68% |
| BITO260116C00009000 | 2024-06-03 9:51AM EDT | 9.00 | 17.80 | 13.00 | 17.95 | 0.00 | - | 5 | 61 | 111.67% |
| BITO260116C00010000 | 2024-06-11 1:18PM EDT | 10.00 | 15.09 | 12.00 | 15.90 | 0.00 | - | 1 | 320 | 79.98% |
| BITO260116C00011000 | 2024-06-12 10:05AM EDT | 11.00 | 15.20 | 11.00 | 15.90 | 0.00 | - | 3 | 46 | 91.65% |
| BITO260116C00012000 | 2024-06-03 11:20AM EDT | 12.00 | 14.00 | 10.00 | 13.90 | 0.00 | - | 1 | 12 | 66.48% |
| BITO260116C00013000 | 2024-06-14 9:43AM EDT | 13.00 | 12.45 | 9.00 | 13.90 | 0.00 | - | 1 | 168 | 76.76% |
| BITO260116C00014000 | 2024-06-17 2:35PM EDT | 14.00 | 11.40 | 8.90 | 0.00 | 0.00 | - | 5 | 315 | 0.00% |
| BITO260116C00015000 | 2024-06-14 1:24PM EDT | 15.00 | 10.15 | 9.00 | 10.90 | 0.00 | - | 11 | 670 | 50.37% |
| BITO260116C00016000 | 2024-06-10 12:58PM EDT | 16.00 | 10.37 | 8.00 | 9.90 | 0.00 | - | 32 | 652 | 45.73% |
| BITO260116C00017000 | 2024-06-11 9:30AM EDT | 17.00 | 9.00 | 6.20 | 8.90 | 0.00 | - | 5 | 430 | 41.33% |
| BITO260116C00018000 | 2024-06-17 3:39PM EDT | 18.00 | 7.40 | 6.50 | 7.40 | 0.00 | - | 29 | 2,471 | 30.88% |
| BITO260116C00019000 | 2024-06-17 10:44AM EDT | 19.00 | 6.69 | 6.00 | 6.90 | 0.00 | - | 1 | 412 | 33.15% |
| BITO260116C00020000 | 2024-06-17 3:32PM EDT | 20.00 | 6.30 | 5.50 | 6.20 | 0.00 | - | 64 | 14,679 | 32.41% |
| BITO260116C00021000 | 2024-06-17 3:53PM EDT | 21.00 | 5.50 | 5.00 | 5.90 | 0.00 | - | 66 | 3,899 | 35.18% |
| BITO260116C00022000 | 2024-06-17 3:53PM EDT | 22.00 | 5.00 | 4.40 | 5.50 | 0.00 | - | 18 | 1,480 | 36.32% |
| BITO260116C00023000 | 2024-06-14 1:26PM EDT | 23.00 | 4.90 | 4.50 | 4.95 | 0.00 | - | 1 | 1,633 | 35.71% |
| BITO260116C00024000 | 2024-06-17 11:39AM EDT | 24.00 | 4.80 | 0.00 | 4.95 | 0.00 | - | 1 | 515 | 39.47% |
| BITO260116C00025000 | 2024-06-18 9:30AM EDT | 25.00 | 4.28 | 4.10 | 4.50 | -0.32 | -6.96% | 1 | 13,676 | 39.04% |
| BITO260116C00026000 | 2024-06-17 1:16PM EDT | 26.00 | 4.20 | 3.65 | 4.35 | 0.00 | - | 3 | 1,135 | 40.85% |
| BITO260116C00027000 | 2024-06-17 10:09AM EDT | 27.00 | 3.95 | 3.50 | 4.35 | 0.00 | - | 4 | 2,829 | 43.60% |
| BITO260116C00028000 | 2024-06-18 9:31AM EDT | 28.00 | 3.85 | 3.55 | 3.95 | -0.15 | -3.75% | 11 | 954 | 42.88% |
| BITO260116C00029000 | 2024-06-17 11:43AM EDT | 29.00 | 3.80 | 3.50 | 3.95 | 0.00 | - | 29 | 403 | 45.24% |
| BITO260116C00030000 | 2024-06-17 3:51PM EDT | 30.00 | 3.75 | 3.50 | 3.85 | 0.00 | - | 83 | 21,531 | 46.62% |
| BITO260116C00031000 | 2024-06-17 11:30AM EDT | 31.00 | 3.10 | 3.00 | 3.65 | 0.00 | - | 4 | 1,593 | 47.03% |
| BITO260116C00032000 | 2024-06-18 9:34AM EDT | 32.00 | 3.10 | 2.75 | 3.50 | -0.50 | -13.89% | 4 | 470 | 47.73% |
| BITO260116C00033000 | 2024-06-17 10:52AM EDT | 33.00 | 3.02 | 2.75 | 3.60 | 0.00 | - | 4 | 367 | 50.37% |
| BITO260116C00034000 | 2024-06-17 1:15PM EDT | 34.00 | 3.50 | 2.28 | 3.45 | 0.00 | - | 3 | 371 | 50.84% |
| BITO260116C00035000 | 2024-06-17 3:54PM EDT | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 137 | 21,710 | 6.25% |
| BITO260116C00036000 | 2024-06-17 10:01AM EDT | 36.00 | 2.95 | 2.29 | 3.45 | 0.00 | - | 5 | 873 | 54.03% |
| BITO260116C00037000 | 2024-06-12 9:40AM EDT | 37.00 | 3.30 | 2.21 | 3.45 | 0.00 | - | 1 | 200 | 50.22% |
| BITO260116C00038000 | 2024-06-17 10:56AM EDT | 38.00 | 2.85 | 2.27 | 3.45 | 0.00 | - | 1 | 1,563 | 51.88% |
| BITO260116C00039000 | 2024-05-29 12:52PM EDT | 39.00 | 3.80 | 2.17 | 3.45 | 0.00 | - | 1 | 31 | 52.78% |
| BITO260116C00040000 | 2024-06-17 1:46PM EDT | 40.00 | 3.05 | 2.00 | 2.70 | 0.00 | - | 63 | 2,014 | 53.10% |
| BITO260116C00041000 | 2024-06-03 3:05PM EDT | 41.00 | 3.67 | 1.97 | 2.59 | 0.00 | - | 5 | 71 | 50.51% |
| BITO260116C00042000 | 2024-06-13 3:55PM EDT | 42.00 | 2.75 | 1.91 | 2.54 | 0.00 | - | 12 | 979 | 51.17% |
| BITO260116C00043000 | 2024-05-16 9:56AM EDT | 43.00 | 3.80 | 1.04 | 3.55 | 0.00 | - | 1 | 417 | 52.95% |
| BITO260116C00044000 | 2024-06-07 2:16PM EDT | 44.00 | 2.79 | 1.91 | 2.64 | 0.00 | - | 2 | 31 | 53.85% |
| BITO260116C00045000 | 2024-06-17 2:08PM EDT | 45.00 | 2.30 | 1.91 | 2.42 | 0.00 | - | 30 | 3,827 | 53.86% |
| BITO260116C00046000 | 2024-05-09 12:15PM EDT | 46.00 | 3.31 | 1.26 | 3.95 | 0.00 | - | 1 | 17 | 58.98% |
| BITO260116C00047000 | 2024-05-20 3:32PM EDT | 47.00 | 3.80 | 1.72 | 2.42 | 0.00 | - | 4 | 60 | 54.91% |
| BITO260116C00048000 | 2024-05-02 11:59AM EDT | 48.00 | 2.97 | 2.00 | 4.15 | 0.00 | - | 3 | 142 | 65.21% |
| BITO260116C00049000 | 2024-05-01 11:42AM EDT | 49.00 | 3.20 | 2.00 | 4.15 | 0.00 | - | 2 | 34 | 66.16% |
| BITO260116C00050000 | 2024-06-17 3:33PM EDT | 50.00 | 2.07 | 1.80 | 1.98 | 0.00 | - | 106 | 7,247 | 55.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116P00003000 | 2024-05-28 9:30AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 50.00% |
| BITO260116P00004000 | 2024-03-19 1:53PM EDT | 4.00 | 0.50 | 0.02 | 0.77 | 0.00 | - | 1 | 7 | 102.05% |
| BITO260116P00005000 | 2024-06-13 10:43AM EDT | 5.00 | 0.26 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 117.77% |
| BITO260116P00006000 | 2024-06-17 11:35AM EDT | 6.00 | 0.22 | 0.03 | 2.00 | 0.00 | - | 1 | 8 | 104.54% |
| BITO260116P00007000 | 2024-04-11 9:30AM EDT | 7.00 | 0.75 | 0.15 | 1.15 | 0.00 | - | 1 | 22 | 81.01% |
| BITO260116P00008000 | 2024-05-09 3:55PM EDT | 8.00 | 1.70 | 0.15 | 1.40 | 0.00 | - | 2 | 11 | 76.95% |
| BITO260116P00009000 | 2024-05-07 11:50AM EDT | 9.00 | 2.06 | 0.15 | 2.00 | 0.00 | - | 1 | 47 | 77.69% |
| BITO260116P00010000 | 2024-06-17 2:52PM EDT | 10.00 | 1.40 | 1.30 | 2.75 | 0.00 | - | 7 | 72 | 90.92% |
| BITO260116P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 2.45 | 1.30 | 2.75 | 0.00 | - | 1 | 6 | 82.93% |
| BITO260116P00012000 | 2024-06-13 10:43AM EDT | 12.00 | 2.14 | 1.30 | 0.00 | 0.00 | - | 1 | 265 | 12.50% |
| BITO260116P00013000 | 2024-05-21 11:31AM EDT | 13.00 | 3.00 | 1.52 | 4.35 | 0.00 | - | 1 | 812 | 83.50% |
| BITO260116P00014000 | 2024-06-05 3:31PM EDT | 14.00 | 4.02 | 0.00 | 6.40 | 0.00 | - | 3 | 10 | 80.37% |
| BITO260116P00015000 | 2024-06-11 9:30AM EDT | 15.00 | 4.05 | 2.50 | 5.60 | 0.00 | - | 30 | 157 | 85.08% |
| BITO260116P00016000 | 2024-06-14 9:30AM EDT | 16.00 | 5.00 | 3.00 | 0.00 | 0.00 | - | 1 | 886 | 6.25% |
| BITO260116P00017000 | 2024-06-17 10:34AM EDT | 17.00 | 5.30 | 5.10 | 6.20 | 0.00 | - | 2 | 28 | 90.94% |
| BITO260116P00018000 | 2024-06-13 12:08PM EDT | 18.00 | 6.58 | 4.50 | 6.90 | 0.00 | - | 1 | 138 | 84.50% |
| BITO260116P00019000 | 2024-06-04 10:02AM EDT | 19.00 | 6.50 | 5.00 | 9.70 | 0.00 | - | 2 | 832 | 96.12% |
| BITO260116P00020000 | 2024-06-17 1:36PM EDT | 20.00 | 7.85 | 6.00 | 0.00 | 0.00 | - | 1 | 1,985 | 3.13% |
| BITO260116P00021000 | 2024-05-24 2:31PM EDT | 21.00 | 9.00 | 6.50 | 10.15 | 0.00 | - | 1 | 1,715 | 92.27% |
| BITO260116P00022000 | 2024-06-14 1:20PM EDT | 22.00 | 10.05 | 7.30 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| BITO260116P00023000 | 2024-06-17 3:59PM EDT | 23.00 | 10.30 | 8.25 | 13.00 | 0.00 | - | 1 | 393 | 101.64% |
| BITO260116P00024000 | 2024-06-04 10:44AM EDT | 24.00 | 11.15 | 9.25 | 13.50 | 0.00 | - | 1 | 1,678 | 101.86% |
| BITO260116P00025000 | 2024-06-14 9:35AM EDT | 25.00 | 11.75 | 10.75 | 13.50 | 0.00 | - | 1 | 302 | 101.95% |
| BITO260116P00026000 | 2024-06-14 1:20PM EDT | 26.00 | 12.58 | 11.25 | 14.80 | 0.00 | - | 1 | 34 | 103.42% |
| BITO260116P00027000 | 2024-06-17 10:21AM EDT | 27.00 | 13.15 | 11.10 | 15.80 | 0.00 | - | 6 | 14 | 100.20% |
| BITO260116P00028000 | 2024-06-10 10:30AM EDT | 28.00 | 14.28 | 13.50 | 16.30 | 0.00 | - | 1 | 68 | 106.67% |
| BITO260116P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 14.40 | 13.35 | 16.80 | 0.00 | - | 2 | 3 | 100.98% |
| BITO260116P00030000 | 2024-06-07 2:12PM EDT | 30.00 | 15.73 | 15.00 | 18.50 | 0.00 | - | 1 | 181 | 109.25% |
| BITO260116P00031000 | 2024-03-27 10:02AM EDT | 31.00 | 15.55 | 14.50 | 18.40 | 0.00 | - | 2 | 5 | 99.18% |
| BITO260116P00032000 | 2024-03-25 2:32PM EDT | 32.00 | 16.00 | 15.50 | 20.10 | 0.00 | - | 9 | 35 | 104.13% |
| BITO260116P00033000 | 2024-05-07 10:43AM EDT | 33.00 | 18.64 | 16.50 | 21.20 | 0.00 | - | 1 | 11 | 106.30% |
| BITO260116P00034000 | 2024-04-08 2:49PM EDT | 34.00 | 18.40 | 17.40 | 22.00 | 0.00 | - | - | 1 | 106.59% |
| BITO260116P00035000 | 2024-06-11 11:36AM EDT | 35.00 | 20.40 | 18.70 | 23.00 | 0.00 | - | 2 | 251 | 109.50% |
| BITO260116P00036000 | 2024-03-25 3:15PM EDT | 36.00 | 20.00 | 19.00 | 23.20 | 0.00 | - | 3 | 3 | 104.38% |
| BITO260116P00040000 | 2024-03-26 1:44PM EDT | 40.00 | 24.15 | 22.50 | 26.70 | 0.00 | - | 8 | 8 | 105.59% |
| BITO260116P00044000 | 2024-03-04 10:57AM EDT | 44.00 | 27.10 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 105.32% |
| BITO260116P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 29.15 | 27.50 | 32.50 | 0.00 | - | 3 | 15 | 114.87% |
| BITO260116P00050000 | 2024-05-16 1:25PM EDT | 50.00 | 32.00 | 31.50 | 36.45 | 0.00 | - | 2 | 5 | 111.26% |
© 2024 Yahoo. All rights reserved.