Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,700.31 +374.32 (+0.56%) CMC Crypto 200
1,424.38 -4.19 (-0.29%)
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 | 2024-05-30 10:55AM EDT | 20.00 | 5.50 | 3.00 | 7.40 | 0.00 | - | 10 | 52 | 81.84% |
| SDS240621C00021000 | 2024-04-11 10:41AM EDT | 21.00 | 5.03 | 4.10 | 4.70 | 0.00 | - | 10 | 0 | 82.81% |
| SDS240621C00022000 | 2024-05-31 12:21PM EDT | 22.00 | 3.52 | 1.15 | 5.10 | +0.82 | +30.37% | 2 | 2 | 154.88% |
| SDS240621C00023000 | 2024-05-28 2:57PM EDT | 23.00 | 1.80 | 0.15 | 4.40 | 0.00 | - | 4 | 3 | 147.36% |
| SDS240621C00024000 | 2024-05-31 3:49PM EDT | 24.00 | 1.30 | 0.50 | 1.50 | -0.15 | -10.34% | 124 | 1,501 | 41.80% |
| SDS240621C00025000 | 2024-05-31 3:49PM EDT | 25.00 | 0.60 | 0.35 | 0.55 | -0.20 | -25.00% | 356 | 2,322 | 24.90% |
| SDS240621C00026000 | 2024-05-31 3:57PM EDT | 26.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 1,236 | 1,700 | 26.95% |
| SDS240621C00027000 | 2024-05-31 3:41PM EDT | 27.00 | 0.18 | 0.00 | 0.25 | -0.02 | -10.00% | 1,256 | 1,236 | 38.28% |
| SDS240621C00028000 | 2024-05-31 3:49PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 2,023 | 1,329 | 41.02% |
| SDS240621C00029000 | 2024-05-30 1:46PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 204 | 49.41% |
| SDS240621C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 65 | 1,551 | 51.76% |
| SDS240621C00031000 | 2024-05-24 3:35PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 323 | 51.17% |
| SDS240621C00032000 | 2024-05-31 9:34AM EDT | 32.00 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 3 | 132 | 68.16% |
| SDS240621C00033000 | 2024-05-15 3:52PM EDT | 33.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 50 | 127 | 106.54% |
| SDS240621C00034000 | 2024-05-15 3:55PM EDT | 34.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 60 | 254 | 91.60% |
| SDS240621C00035000 | 2024-05-20 10:00AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 124 | 82.23% |
| SDS240621C00036000 | 2024-03-18 9:49AM EDT | 36.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 73 | 108.59% |
| SDS240621C00037000 | 2024-04-18 2:28PM EDT | 37.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 111.72% |
| SDS240621C00038000 | 2024-04-16 3:27PM EDT | 38.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 117.19% |
| SDS240621C00039000 | 2024-04-25 1:44PM EDT | 39.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 30 | 68 | 122.46% |
| SDS240621C00040000 | 2024-04-18 11:25AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 127.34% |
| SDS240621C00041000 | 2024-03-26 2:12PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 132.23% |
| SDS240621C00042000 | 2024-04-23 10:01AM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| SDS240621C00043000 | 2023-11-20 11:18AM EDT | 43.00 | 1.30 | 0.35 | 1.10 | 0.00 | - | 1 | 11 | 183.01% |
| SDS240621C00044000 | 2024-04-23 9:30AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 50.00% |
| SDS240621C00045000 | 2024-04-19 12:28PM EDT | 45.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 81 | 150.00% |
| SDS240621C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 154.30% |
| SDS240621C00047000 | 2024-02-14 1:14PM EDT | 47.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 229.00% |
| SDS240621C00049000 | 2023-12-05 11:30AM EDT | 49.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 10 | 10 | 196.68% |
| SDS240621C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 150.00% |
| SDS240621C00052000 | 2024-02-20 2:17PM EDT | 52.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 249.32% |
| SDS240621C00053000 | 2024-01-03 10:48AM EDT | 53.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 2 | 6 | 183.20% |
| SDS240621C00055000 | 2024-04-04 9:30AM EDT | 55.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 70 | 86 | 259.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240621P00020000 | 2024-05-20 10:06AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 89.06% |
| SDS240621P00021000 | 2024-05-20 11:16AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 41 | 42 | 74.90% |
| SDS240621P00022000 | 2024-05-21 10:41AM EDT | 22.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 10 | 82.81% |
| SDS240621P00023000 | 2024-05-16 11:40AM EDT | 23.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 53.52% |
| SDS240621P00024000 | 2024-05-28 1:26PM EDT | 24.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 22 | 96 | 20.12% |
| SDS240621P00025000 | 2024-05-31 12:28PM EDT | 25.00 | 0.23 | 0.45 | 1.15 | -0.17 | -42.50% | 40 | 156 | 46.29% |
| SDS240621P00026000 | 2024-05-31 2:08PM EDT | 26.00 | 0.85 | 0.40 | 2.30 | -0.15 | -15.00% | 5 | 85 | 69.87% |
| SDS240621P00027000 | 2024-05-13 10:31AM EDT | 27.00 | 2.25 | 0.90 | 3.90 | 0.00 | - | 150 | 304 | 110.25% |
| SDS240621P00028000 | 2024-05-23 3:02PM EDT | 28.00 | 3.00 | 2.40 | 5.00 | 0.00 | - | 2 | 25 | 68.65% |
| SDS240621P00029000 | 2024-05-07 12:39PM EDT | 29.00 | 3.45 | 1.75 | 6.00 | 0.00 | - | 4 | 43 | 140.14% |
| SDS240621P00030000 | 2024-05-08 9:33AM EDT | 30.00 | 4.10 | 2.95 | 7.00 | 0.00 | - | 3 | 2 | 151.37% |
| SDS240621P00031000 | 2024-04-16 11:00AM EDT | 31.00 | 4.45 | 5.00 | 6.90 | 0.00 | - | 3 | 69 | 108.79% |
| SDS240621P00032000 | 2024-01-30 10:50AM EDT | 32.00 | 4.70 | 3.90 | 8.10 | 0.00 | - | 2 | 2 | 128.22% |
| 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 | 184.67% |
| SDS240621P00035000 | 2024-02-13 4:16PM EDT | 35.00 | 7.40 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 168.16% |
| SDS240621P00036000 | 2024-03-04 2:00PM EDT | 36.00 | 10.00 | 8.50 | 12.80 | 0.00 | - | 3 | 0 | 195.80% |
| 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.