Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,327.09 +0.81 (+0.02%) Nikkei
39,609.57 +436.42 (+1.11%) Hang Seng
18,030.66 -42.24 (-0.23%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,073.48 +1,632.45 (+2.70%) CMC Crypto 200
1,286.10 +36.98 (+2.96%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240920C00020000 | 2024-06-20 10:13AM EDT | 20.00 | 3.20 | 1.40 | 5.60 | 0.00 | - | 3 | 36 | 87.40% |
| SDS240920C00021000 | 2024-03-01 11:52AM EDT | 21.00 | 5.50 | 2.30 | 5.50 | 0.00 | - | 1 | 1 | 58.69% |
| SDS240920C00022000 | 2024-06-20 1:19PM EDT | 22.00 | 1.90 | 1.35 | 2.05 | 0.00 | - | 2 | 11 | 27.88% |
| SDS240920C00023000 | 2024-06-24 10:50AM EDT | 23.00 | 1.40 | 1.20 | 3.40 | 0.00 | - | 2 | 76 | 71.19% |
| SDS240920C00024000 | 2024-06-25 2:30PM EDT | 24.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 12 | 432 | 28.91% |
| SDS240920C00025000 | 2024-06-25 3:58PM EDT | 25.00 | 0.68 | 0.60 | 0.70 | -0.02 | -2.86% | 65 | 6,640 | 28.81% |
| SDS240920C00026000 | 2024-06-25 3:58PM EDT | 26.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 11 | 622 | 31.45% |
| SDS240920C00027000 | 2024-06-20 1:55PM EDT | 27.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 100 | 42.43% |
| SDS240920C00028000 | 2024-06-21 9:45AM EDT | 28.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 1 | 184 | 43.56% |
| SDS240920C00029000 | 2024-06-13 10:46AM EDT | 29.00 | 0.34 | 0.00 | 1.95 | 0.00 | - | 2 | 74 | 58.74% |
| SDS240920C00030000 | 2024-06-20 11:42AM EDT | 30.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 4 | 178 | 47.75% |
| SDS240920C00031000 | 2024-06-17 9:30AM EDT | 31.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 20 | 42 | 55.96% |
| SDS240920C00032000 | 2024-05-08 11:38AM EDT | 32.00 | 0.83 | 0.00 | 2.30 | 0.00 | - | 1 | 40 | 76.95% |
| SDS240920C00033000 | 2024-05-02 1:38PM EDT | 33.00 | 1.49 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 85.01% |
| SDS240920C00034000 | 2024-05-07 3:45PM EDT | 34.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 58.20% |
| SDS240920C00035000 | 2024-04-30 11:58AM EDT | 35.00 | 0.73 | 0.15 | 2.25 | 0.00 | - | 1 | 14 | 89.84% |
| SDS240920C00036000 | 2024-04-29 10:33AM EDT | 36.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 65.43% |
| SDS240920C00037000 | 2024-05-03 3:07PM EDT | 37.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 1 | 36 | 98.14% |
| SDS240920C00038000 | 2024-04-02 9:32AM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| SDS240920C00039000 | 2024-03-26 9:57AM EDT | 39.00 | 0.30 | 0.35 | 1.75 | 0.00 | - | 1 | 1 | 98.44% |
| SDS240920C00040000 | 2024-05-20 1:42PM EDT | 40.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 10 | 643 | 66.41% |
| SDS240920C00041000 | 2024-06-14 3:52PM EDT | 41.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 4 | 66.89% |
| SDS240920C00042000 | 2024-02-13 3:42PM EDT | 42.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 1 | 84.57% |
| SDS240920C00043000 | 2024-02-21 10:30AM EDT | 43.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 79.30% |
| SDS240920C00044000 | 2024-04-17 12:16PM EDT | 44.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 102.54% |
| SDS240920C00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 7 | 41 | 88.96% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240920P00020000 | 2024-04-29 12:39PM EDT | 20.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 57.08% |
| SDS240920P00021000 | 2024-03-13 9:41AM EDT | 21.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 6 | 37.65% |
| SDS240920P00022000 | 2024-06-10 3:50PM EDT | 22.00 | 0.20 | 0.35 | 2.60 | 0.00 | - | - | 10 | 73.90% |
| SDS240920P00023000 | 2024-06-18 2:30PM EDT | 23.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 2 | 5 | 73.24% |
| SDS240920P00024000 | 2024-06-21 9:30AM EDT | 24.00 | 1.60 | 1.40 | 2.45 | 0.00 | - | 10 | 247 | 46.29% |
| SDS240920P00025000 | 2024-05-08 11:27AM EDT | 25.00 | 1.20 | 1.50 | 2.15 | 0.00 | - | 5 | 19 | 24.95% |
| SDS240920P00026000 | 2024-06-20 9:30AM EDT | 26.00 | 3.60 | 2.35 | 4.00 | 0.00 | - | 1 | 216 | 51.76% |
| SDS240920P00027000 | 2024-06-20 1:22PM EDT | 27.00 | 4.10 | 1.95 | 6.20 | 0.00 | - | 1 | 7 | 85.30% |
| SDS240920P00028000 | 2024-06-17 1:16PM EDT | 28.00 | 5.00 | 2.85 | 7.10 | 0.00 | - | 1 | 12 | 89.21% |
| SDS240920P00030000 | 2024-03-07 10:33AM EDT | 30.00 | 3.70 | 3.40 | 7.70 | 0.00 | - | 100 | 100 | 66.60% |
| SDS240920P00032000 | 2024-02-13 11:05AM EDT | 32.00 | 5.15 | 4.80 | 9.00 | 0.00 | - | 1 | 3 | 53.22% |
© 2024 Yahoo. All rights reserved.