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
67,663.70 +44.27 (+0.07%) CMC Crypto 200
1,425.02 -3.55 (-0.25%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS260116C00015000 | 2024-05-29 1:05PM EDT | 15.00 | 10.00 | 7.50 | 12.50 | 0.00 | - | 10 | 10 | 65.70% |
| SDS260116C00020000 | 2024-05-17 3:57PM EDT | 20.00 | 5.50 | 3.50 | 8.50 | 0.00 | - | 3 | 10 | 51.03% |
| SDS260116C00025000 | 2024-05-30 9:30AM EDT | 25.00 | 4.04 | 1.50 | 6.50 | +0.04 | +1.00% | 4 | 62 | 52.44% |
| SDS260116C00026000 | 2024-05-31 1:08PM EDT | 26.00 | 3.70 | 1.10 | 6.00 | +0.20 | +5.71% | 9 | 19 | 51.27% |
| SDS260116C00027000 | 2024-04-26 9:30AM EDT | 27.00 | 4.70 | 1.00 | 5.50 | 0.00 | - | 1 | 50 | 49.95% |
| SDS260116C00028000 | 2024-04-02 3:39PM EDT | 28.00 | 3.65 | 3.90 | 5.90 | 0.00 | - | 2 | 11 | 55.69% |
| SDS260116C00030000 | 2024-05-30 9:32AM EDT | 30.00 | 3.00 | 2.40 | 5.50 | 0.00 | - | 4 | 50 | 57.03% |
| SDS260116C00031000 | 2024-01-12 10:30AM EDT | 31.00 | 4.80 | 2.80 | 4.00 | 0.00 | - | 6 | 12 | 47.25% |
| SDS260116C00032000 | 2024-05-03 9:57AM EDT | 32.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 10 | 36 | 57.08% |
| SDS260116C00033000 | 2024-01-22 10:30AM EDT | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SDS260116C00034000 | 2023-12-05 10:30AM EDT | 34.00 | 5.10 | 4.10 | 4.90 | 0.00 | - | 2 | 5 | 56.71% |
| SDS260116C00035000 | 2024-05-30 10:13AM EDT | 35.00 | 1.95 | 1.25 | 5.00 | 0.00 | - | 10 | 82 | 62.32% |
| SDS260116C00036000 | 2024-01-23 10:30AM EDT | 36.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SDS260116C00038000 | 2023-11-24 10:30AM EDT | 38.00 | 4.75 | 2.00 | 7.00 | 0.00 | - | 4 | 4 | 62.87% |
| SDS260116C00039000 | 2024-03-15 3:38PM EDT | 39.00 | 2.50 | 2.25 | 2.85 | 0.00 | - | - | 4 | 50.82% |
| SDS260116C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 6.25% |
| SDS260116C00042000 | 2024-04-26 9:45AM EDT | 42.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 51.49% |
| SDS260116C00045000 | 2024-05-09 12:34PM EDT | 45.00 | 1.84 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 54.75% |
| SDS260116C00050000 | 2024-05-15 1:43PM EDT | 50.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 1 | 78 | 54.35% |
| SDS260116C00055000 | 2024-05-24 12:28PM EDT | 55.00 | 1.20 | 1.20 | 2.65 | 0.00 | - | 35 | 170 | 58.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS260116P00015000 | 2024-04-29 2:17PM EDT | 15.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 3 | 12 | 39.75% |
| SDS260116P00020000 | 2024-05-29 10:25AM EDT | 20.00 | 1.50 | 0.00 | 2.45 | 0.00 | - | 10 | 375 | 39.80% |
| SDS260116P00025000 | 2024-05-31 12:22PM EDT | 25.00 | 4.55 | 3.50 | 6.50 | -0.15 | -3.19% | 2 | 652 | 51.73% |
| SDS260116P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 4.40 | 2.60 | 7.50 | 0.00 | - | 1 | 18 | 54.66% |
| SDS260116P00027000 | 2024-01-23 10:30AM EDT | 27.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| SDS260116P00028000 | 2024-05-14 2:50PM EDT | 28.00 | 6.50 | 3.60 | 8.50 | 0.00 | - | 3 | 10 | 51.81% |
| SDS260116P00029000 | 2024-05-13 9:30AM EDT | 29.00 | 7.20 | 4.60 | 9.50 | 0.00 | - | 1 | 2 | 54.15% |
| SDS260116P00030000 | 2024-02-21 11:24AM EDT | 30.00 | 6.40 | 6.10 | 8.50 | 0.00 | - | 1 | 4 | 40.56% |
| SDS260116P00032000 | 2024-05-20 9:38AM EDT | 32.00 | 10.00 | 7.10 | 11.50 | 0.00 | - | 1 | 3 | 52.47% |
| SDS260116P00033000 | 2023-11-29 2:08PM EDT | 33.00 | 5.80 | 5.80 | 10.50 | 0.00 | - | - | 1 | 38.23% |
| SDS260116P00035000 | 2024-05-31 12:22PM EDT | 35.00 | 12.15 | 11.00 | 14.00 | -0.25 | -2.02% | 2 | 1,136 | 53.74% |
| SDS260116P00037000 | 2023-11-09 2:44PM EDT | 37.00 | 7.72 | 7.00 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| SDS260116P00050000 | 2023-12-06 10:30AM EDT | 50.00 | 20.04 | 19.00 | 23.70 | 0.00 | - | 5 | 5 | 0.00% |
| SDS260116P00055000 | 2024-03-22 1:44PM EDT | 55.00 | 30.29 | 25.50 | 30.50 | 0.00 | - | 4 | 5 | 38.82% |
© 2024 Yahoo. All rights reserved.