Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,904.10 +1,596.11 (+2.44%) CMC Crypto 200
1,364.43 -9.41 (-0.69%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240621C00020000 | 2024-05-15 3:58PM EDT | 20.00 | 4.60 | 4.60 | 5.00 | 0.00 | - | 6 | 37 | 54.69% |
| SDS240621C00021000 | 2024-04-11 10:41AM EDT | 21.00 | 5.03 | 4.10 | 4.70 | 0.00 | - | 10 | 0 | 76.07% |
| SDS240621C00024000 | 2024-05-17 3:41PM EDT | 24.00 | 1.01 | 0.95 | 1.15 | +0.01 | +1.00% | 21 | 574 | 27.15% |
| SDS240621C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 0.53 | 0.50 | 0.55 | -0.02 | -3.64% | 179 | 1,168 | 23.93% |
| SDS240621C00026000 | 2024-05-17 3:57PM EDT | 26.00 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 172 | 858 | 26.12% |
| SDS240621C00027000 | 2024-05-17 3:56PM EDT | 27.00 | 0.18 | 0.15 | 0.20 | +0.13 | +260.00% | 25 | 1,368 | 30.08% |
| SDS240621C00028000 | 2024-05-17 2:07PM EDT | 28.00 | 0.09 | 0.10 | 0.15 | -0.01 | -10.00% | 1 | 1,325 | 34.28% |
| SDS240621C00029000 | 2024-05-15 3:58PM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 35 | 205 | 43.95% |
| SDS240621C00030000 | 2024-05-16 3:23PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,455 | 46.48% |
| SDS240621C00031000 | 2024-05-08 12:44PM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 323 | 51.95% |
| SDS240621C00032000 | 2024-05-09 10:53AM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 132 | 54.88% |
| SDS240621C00033000 | 2024-05-15 3:52PM EDT | 33.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 127 | 66.41% |
| SDS240621C00034000 | 2024-05-15 3:55PM EDT | 34.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 60 | 254 | 73.24% |
| SDS240621C00035000 | 2024-05-02 10:23AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 124 | 65.63% |
| SDS240621C00036000 | 2024-03-18 9:49AM EDT | 36.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 73 | 86.33% |
| SDS240621C00037000 | 2024-04-18 2:28PM EDT | 37.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 88.77% |
| SDS240621C00038000 | 2024-04-16 3:27PM EDT | 38.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 92.97% |
| SDS240621C00039000 | 2024-04-25 1:44PM EDT | 39.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 30 | 68 | 97.07% |
| SDS240621C00040000 | 2024-04-18 11:25AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 100.78% |
| SDS240621C00041000 | 2024-03-26 2:12PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 104.69% |
| SDS240621C00042000 | 2024-04-23 10:01AM EDT | 42.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 108.20% |
| SDS240621C00043000 | 2023-11-20 11:18AM EDT | 43.00 | 1.30 | 0.35 | 1.10 | 0.00 | - | 1 | 11 | 144.43% |
| SDS240621C00044000 | 2024-04-23 9:30AM EDT | 44.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 2 | 115.04% |
| SDS240621C00045000 | 2024-04-19 12:28PM EDT | 45.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 81 | 118.36% |
| SDS240621C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 121.48% |
| SDS240621C00047000 | 2024-02-14 1:14PM EDT | 47.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 180.18% |
| SDS240621C00049000 | 2023-12-05 11:30AM EDT | 49.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 10 | 10 | 154.79% |
| SDS240621C00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 133.40% |
| SDS240621C00052000 | 2024-02-20 2:17PM EDT | 52.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 195.90% |
| SDS240621C00053000 | 2024-01-03 10:48AM EDT | 53.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 2 | 6 | 144.14% |
| SDS240621C00055000 | 2024-04-04 9:30AM EDT | 55.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 70 | 86 | 203.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240621P00021000 | 2024-04-22 11:31AM EDT | 21.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 61.91% |
| SDS240621P00023000 | 2024-05-16 11:40AM EDT | 23.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 22.66% |
| SDS240621P00024000 | 2024-05-16 9:45AM EDT | 24.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 53 | 23.63% |
| SDS240621P00025000 | 2024-05-16 12:14PM EDT | 25.00 | 0.71 | 0.70 | 0.85 | +0.15 | +26.79% | 4 | 132 | 20.56% |
| SDS240621P00026000 | 2024-05-15 3:58PM EDT | 26.00 | 1.49 | 1.30 | 1.75 | -0.16 | -9.70% | 1 | 60 | 28.13% |
| SDS240621P00027000 | 2024-05-13 10:31AM EDT | 27.00 | 2.25 | 2.15 | 2.70 | 0.00 | - | 150 | 304 | 34.96% |
| SDS240621P00028000 | 2024-05-09 12:07PM EDT | 28.00 | 2.57 | 2.65 | 3.70 | 0.00 | - | 2 | 25 | 42.68% |
| SDS240621P00029000 | 2024-05-07 12:39PM EDT | 29.00 | 3.45 | 3.00 | 6.00 | 0.00 | - | 23 | 89 | 101.86% |
| SDS240621P00030000 | 2024-05-08 9:33AM EDT | 30.00 | 4.10 | 4.70 | 6.30 | 0.00 | - | 1 | 395 | 83.94% |
| SDS240621P00031000 | 2024-04-16 11:00AM EDT | 31.00 | 4.45 | 5.00 | 6.90 | 0.00 | - | 3 | 69 | 73.24% |
| SDS240621P00032000 | 2024-01-30 10:50AM EDT | 32.00 | 4.70 | 3.90 | 8.10 | 0.00 | - | 2 | 2 | 89.06% |
| SDS240621P00033000 | 2024-03-22 3:39PM EDT | 33.00 | 8.01 | 3.20 | 5.80 | 0.00 | - | 1 | 171 | 0.00% |
| SDS240621P00034000 | 2024-03-06 11:46AM EDT | 34.00 | 8.00 | 6.60 | 10.90 | 0.00 | - | 1 | 1 | 134.96% |
| SDS240621P00035000 | 2024-02-13 4:16PM EDT | 35.00 | 7.40 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 120.51% |
| SDS240621P00036000 | 2024-03-04 2:00PM EDT | 36.00 | 10.00 | 8.50 | 12.80 | 0.00 | - | 3 | 0 | 142.87% |
| SDS240621P00045000 | 2024-03-20 12:31PM EDT | 45.00 | 19.55 | 14.70 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| SDS240621P00050000 | 2024-03-20 12:31PM EDT | 50.00 | 24.45 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.