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
67,753.66 +277.17 (+0.41%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS250117C00015000 | 2024-05-16 12:00PM EDT | 15.00 | 9.50 | 9.20 | 12.30 | 0.00 | - | - | 4 | 64.84% |
| SDS250117C00020000 | 2024-05-29 9:33AM EDT | 20.00 | 5.10 | 3.10 | 7.10 | 0.00 | - | 1 | 330 | 59.67% |
| SDS250117C00025000 | 2024-05-31 3:57PM EDT | 25.00 | 2.15 | 2.00 | 2.45 | -0.05 | -2.27% | 10 | 423 | 31.57% |
| SDS250117C00030000 | 2024-05-30 11:30AM EDT | 30.00 | 1.30 | 0.70 | 1.35 | 0.00 | - | 15 | 484 | 37.96% |
| SDS250117C00031000 | 2024-05-15 2:20PM EDT | 31.00 | 0.95 | 0.60 | 3.20 | 0.00 | - | 5 | 234 | 65.67% |
| SDS250117C00032000 | 2024-03-21 3:03PM EDT | 32.00 | 1.39 | 1.45 | 2.75 | 0.00 | - | 1 | 11 | 54.30% |
| SDS250117C00033000 | 2024-05-16 9:40AM EDT | 33.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 18 | 27 | 69.07% |
| SDS250117C00034000 | 2024-05-23 10:53AM EDT | 34.00 | 0.77 | 0.40 | 1.00 | 0.00 | - | 160 | 243 | 43.43% |
| SDS250117C00035000 | 2024-05-01 11:06AM EDT | 35.00 | 1.90 | 0.00 | 2.55 | 0.00 | - | 1 | 62 | 50.15% |
| SDS250117C00036000 | 2024-04-02 3:39PM EDT | 36.00 | 1.13 | 0.00 | 3.20 | 0.00 | - | 2 | 36 | 57.40% |
| SDS250117C00037000 | 2024-05-22 1:41PM EDT | 37.00 | 0.55 | 0.00 | 2.75 | 0.00 | - | 3 | 10 | 56.10% |
| SDS250117C00038000 | 2024-05-03 2:50PM EDT | 38.00 | 1.00 | 0.20 | 2.70 | 0.00 | - | 1 | 35 | 59.38% |
| SDS250117C00039000 | 2024-05-07 9:30AM EDT | 39.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 1 | 13 | 59.74% |
| SDS250117C00040000 | 2024-05-24 12:40PM EDT | 40.00 | 0.42 | 0.25 | 0.75 | 0.00 | - | 5 | 198 | 50.83% |
| SDS250117C00041000 | 2024-04-16 2:31PM EDT | 41.00 | 1.20 | 0.00 | 1.90 | 0.00 | - | 1 | 10 | 56.45% |
| SDS250117C00042000 | 2024-02-15 10:30AM EDT | 42.00 | 0.85 | 0.90 | 1.15 | 0.00 | - | 2 | 2 | 59.52% |
| SDS250117C00043000 | 2024-04-17 2:44PM EDT | 43.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 2 | 21 | 61.13% |
| SDS250117C00044000 | 2023-11-20 4:14PM EDT | 44.00 | 2.50 | 1.20 | 2.40 | 0.00 | - | 10 | 25 | 75.83% |
| SDS250117C00045000 | 2024-05-17 11:03AM EDT | 45.00 | 0.30 | 0.20 | 0.60 | 0.00 | - | 3 | 144 | 50.10% |
| SDS250117C00046000 | 2024-04-02 9:40AM EDT | 46.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SDS250117C00047000 | 2024-05-23 12:16PM EDT | 47.00 | 0.23 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 70.87% |
| SDS250117C00048000 | 2024-04-05 9:30AM EDT | 48.00 | 0.70 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 58.06% |
| SDS250117C00049000 | 2024-03-28 10:10AM EDT | 49.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 59.96% |
| SDS250117C00050000 | 2024-04-25 10:44AM EDT | 50.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 20 | 190 | 54.69% |
| SDS250117C00051000 | 2024-03-15 12:33PM EDT | 51.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 4 | 10 | 66.60% |
| SDS250117C00052000 | 2024-04-17 3:57PM EDT | 52.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 76.61% |
| SDS250117C00053000 | 2024-05-09 11:25AM EDT | 53.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 3 | 4 | 78.32% |
| SDS250117C00054000 | 2022-11-07 1:56PM EDT | 54.00 | 12.45 | 7.50 | 12.50 | 0.00 | - | 2 | 1 | 198.90% |
| SDS250117C00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| SDS250117C00060000 | 2024-04-17 3:49PM EDT | 60.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 5 | 83 | 60.84% |
| SDS250117C00065000 | 2024-05-10 2:13PM EDT | 65.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 5 | 52 | 71.68% |
| SDS250117C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 4 | 83 | 76.47% |
| SDS250117C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.10 | 0.10 | 2.25 | 0.00 | - | 4 | 39 | 98.83% |
| SDS250117C00080000 | 2024-05-01 3:56PM EDT | 80.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 101 | 341 | 67.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS250117P00015000 | 2024-04-29 12:20PM EDT | 15.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 71.05% |
| SDS250117P00020000 | 2024-05-13 1:10PM EDT | 20.00 | 0.52 | 0.00 | 2.30 | 0.00 | - | 200 | 948 | 61.45% |
| SDS250117P00025000 | 2024-05-24 11:02AM EDT | 25.00 | 2.55 | 1.10 | 3.00 | 0.00 | - | 1 | 777 | 37.45% |
| SDS250117P00030000 | 2024-05-22 10:12AM EDT | 30.00 | 6.50 | 4.30 | 8.50 | 0.00 | - | 4 | 225 | 65.09% |
| SDS250117P00031000 | 2024-03-06 2:26PM EDT | 31.00 | 6.80 | 5.50 | 9.00 | 0.00 | - | 1 | 1 | 61.96% |
| SDS250117P00032000 | 2023-12-06 11:59AM EDT | 32.00 | 3.40 | 2.50 | 5.70 | 0.00 | - | 2 | 4 | 0.00% |
| SDS250117P00033000 | 2024-03-06 12:58PM EDT | 33.00 | 8.40 | 7.10 | 11.00 | 0.00 | - | 1 | 5 | 67.92% |
| SDS250117P00034000 | 2024-02-23 12:22PM EDT | 34.00 | 8.80 | 9.50 | 11.50 | 0.00 | - | 1 | 851 | 63.99% |
| SDS250117P00035000 | 2024-03-04 11:42AM EDT | 35.00 | 10.20 | 10.30 | 12.20 | 0.00 | - | 1 | 33 | 62.40% |
| SDS250117P00036000 | 2024-04-05 1:57PM EDT | 36.00 | 11.50 | 8.80 | 13.00 | 0.00 | - | 88 | 169 | 61.96% |
| SDS250117P00037000 | 2024-02-29 12:50PM EDT | 37.00 | 11.40 | 10.50 | 15.00 | 0.00 | - | 4 | 5 | 78.03% |
| SDS250117P00038000 | 2024-03-13 3:29PM EDT | 38.00 | 13.10 | 10.00 | 13.00 | 0.00 | - | 1 | 6 | 0.00% |
| SDS250117P00039000 | 2023-06-27 12:51PM EDT | 39.00 | 9.00 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
| SDS250117P00040000 | 2024-04-03 3:12PM EDT | 40.00 | 15.30 | 12.80 | 15.80 | 0.00 | - | 2 | 155 | 50.10% |
| SDS250117P00041000 | 2023-05-25 10:29AM EDT | 41.00 | 9.10 | 8.00 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| SDS250117P00042000 | 2023-01-26 3:48PM EDT | 42.00 | 9.54 | 6.50 | 11.50 | 0.00 | - | - | 1 | 0.00% |
| SDS250117P00043000 | 2024-03-11 11:49AM EDT | 43.00 | 17.22 | 16.00 | 19.20 | 0.00 | - | 40 | 50 | 62.74% |
| SDS250117P00044000 | 2023-02-03 3:56PM EDT | 44.00 | 11.80 | 8.00 | 13.00 | 0.00 | - | 4 | 0 | 0.00% |
| SDS250117P00045000 | 2023-12-06 3:05PM EDT | 45.00 | 14.10 | 13.10 | 18.00 | 0.00 | - | 1 | 7 | 0.00% |
| SDS250117P00048000 | 2022-11-11 11:27AM EDT | 48.00 | 16.00 | 12.90 | 15.30 | 0.00 | - | 19 | 19 | 0.00% |
| SDS250117P00050000 | 2023-08-02 10:53AM EDT | 50.00 | 18.90 | 16.50 | 20.50 | 0.00 | - | 6 | 12 | 0.00% |
| SDS250117P00051000 | 2022-11-09 2:31PM EDT | 51.00 | 15.50 | 15.00 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
| SDS250117P00052000 | 2023-12-06 10:30AM EDT | 52.00 | 20.04 | 21.50 | 24.00 | 0.00 | - | 5 | 7 | 0.00% |
| SDS250117P00054000 | 2022-11-07 1:56PM EDT | 54.00 | 17.55 | 17.00 | 22.00 | 0.00 | - | 2 | 1 | 0.00% |
| SDS250117P00055000 | 2024-04-12 2:06PM EDT | 55.00 | 28.90 | 27.40 | 32.00 | 0.00 | - | 20 | 0 | 93.14% |
| SDS250117P00065000 | 2023-12-21 2:10PM EDT | 65.00 | 34.49 | 33.50 | 38.50 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.