Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,204.53 +2,822.45 (+4.75%) CMC Crypto 200
1,344.54 +67.56 (+5.29%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517C00023000 | 2024-04-19 12:14PM EDT | 23.00 | 4.85 | 3.00 | 4.90 | 0.00 | - | 10 | 2 | 95.61% |
| SDS240517C00024000 | 2024-05-03 2:35PM EDT | 24.00 | 2.25 | 1.00 | 2.65 | -1.65 | -42.31% | 36 | 41 | 59.38% |
| SDS240517C00025000 | 2024-05-03 3:57PM EDT | 25.00 | 1.41 | 1.30 | 1.55 | -0.79 | -35.91% | 21 | 303 | 37.11% |
| SDS240517C00026000 | 2024-05-03 3:17PM EDT | 26.00 | 0.60 | 0.60 | 0.70 | -0.63 | -51.22% | 308 | 785 | 26.76% |
| SDS240517C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.28 | 0.25 | 0.30 | -0.32 | -53.33% | 108 | 1,025 | 27.93% |
| SDS240517C00028000 | 2024-05-03 3:53PM EDT | 28.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 153 | 625 | 32.23% |
| SDS240517C00029000 | 2024-05-03 2:59PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 13 | 196 | 38.28% |
| SDS240517C00030000 | 2024-05-03 9:52AM EDT | 30.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 8 | 362 | 57.03% |
| SDS240517C00031000 | 2024-05-01 1:12PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 139 | 55.66% |
| SDS240517C00032000 | 2024-04-24 1:23PM EDT | 32.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 114 | 59.77% |
| SDS240517C00033000 | 2024-04-23 3:36PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 144 | 88.28% |
| SDS240517C00034000 | 2024-04-22 11:18AM EDT | 34.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 10 | 3 | 91.02% |
| SDS240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 25.00% |
| SDS240517C00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 18 | 111.91% |
| SDS240517C00040000 | 2024-03-06 11:05AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 136.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517P00020000 | 2024-05-01 1:22PM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 107.23% |
| SDS240517P00022000 | 2024-04-03 11:20AM EDT | 22.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 77.93% |
| SDS240517P00023000 | 2024-04-18 11:03AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 63.48% |
| SDS240517P00024000 | 2024-04-23 1:59PM EDT | 24.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 77 | 65.72% |
| SDS240517P00025000 | 2024-05-03 1:09PM EDT | 25.00 | 0.09 | 0.05 | 0.10 | +0.08 | +800.00% | 28 | 223 | 23.73% |
| SDS240517P00026000 | 2024-05-03 3:15PM EDT | 26.00 | 0.40 | 0.30 | 0.40 | +0.27 | +207.69% | 16 | 231 | 24.41% |
| SDS240517P00027000 | 2024-05-03 10:44AM EDT | 27.00 | 0.85 | 0.90 | 1.25 | +0.20 | +30.77% | 6 | 343 | 38.18% |
| SDS240517P00028000 | 2024-05-02 3:59PM EDT | 28.00 | 1.30 | 1.30 | 2.90 | 0.00 | - | 20 | 137 | 86.62% |
| SDS240517P00029000 | 2024-05-01 12:22PM EDT | 29.00 | 1.85 | 2.40 | 3.80 | 0.00 | - | 3 | 68 | 57.42% |
| SDS240517P00030000 | 2024-04-19 3:23PM EDT | 30.00 | 2.76 | 2.10 | 4.80 | 0.00 | - | 1 | 1 | 109.77% |
| SDS240517P00031000 | 2024-04-22 9:30AM EDT | 31.00 | 3.70 | 2.60 | 6.80 | 0.00 | - | - | 4 | 173.34% |
© 2024 Yahoo. All rights reserved.