Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,303.73 +211.06 (+0.32%) CMC Crypto 200
1,405.98 -11.89 (-0.84%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - NYSEArca Delayed 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 | 2024-06-07 1:49PM EDT | 20.00 | 3.80 | 2.25 | 4.10 | -0.35 | -8.43% | 15 | 52 | 166.80% |
| SDS240621C00021000 | 2024-06-06 1:19PM EDT | 21.00 | 3.00 | 2.10 | 3.60 | 0.00 | - | 2 | 0 | 99.61% |
| SDS240621C00022000 | 2024-05-31 2:21PM EDT | 22.00 | 3.52 | 1.05 | 2.85 | 0.00 | - | 2 | 2 | 84.77% |
| SDS240621C00023000 | 2024-06-13 3:07PM EDT | 23.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 4 | 14 | 52.73% |
| SDS240621C00024000 | 2024-06-14 12:51PM EDT | 24.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 11 | 1,862 | 26.56% |
| SDS240621C00025000 | 2024-06-14 12:34PM EDT | 25.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 26 | 3,679 | 45.70% |
| SDS240621C00026000 | 2024-06-13 2:52PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 9 | 3,722 | 55.47% |
| SDS240621C00027000 | 2024-06-12 10:31AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,140 | 62.50% |
| SDS240621C00028000 | 2024-06-13 9:38AM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 2,447 | 93.75% |
| SDS240621C00029000 | 2024-06-05 3:36PM EDT | 29.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 204 | 89.06% |
| SDS240621C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 65 | 1,503 | 100.00% |
| SDS240621C00031000 | 2024-05-24 3:35PM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 323 | 142.97% |
| SDS240621C00032000 | 2024-05-31 9:34AM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 123.44% |
| SDS240621C00033000 | 2024-05-15 3:52PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 127 | 205.08% |
| SDS240621C00034000 | 2024-05-15 3:55PM EDT | 34.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 254 | 187.50% |
| SDS240621C00035000 | 2024-05-20 10:00AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 124 | 190.23% |
| SDS240621C00036000 | 2024-03-18 9:49AM EDT | 36.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 73 | 247.66% |
| SDS240621C00037000 | 2024-04-18 2:28PM EDT | 37.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 253.52% |
| SDS240621C00038000 | 2024-04-16 3:27PM EDT | 38.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 264.45% |
| SDS240621C00039000 | 2024-04-25 1:44PM EDT | 39.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 30 | 68 | 275.00% |
| SDS240621C00040000 | 2024-04-18 11:25AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 285.16% |
| SDS240621C00041000 | 2024-03-26 2:12PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 294.92% |
| 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 | 403.91% |
| 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 | 330.86% |
| SDS240621C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 339.06% |
| SDS240621C00047000 | 2024-02-14 1:14PM EDT | 47.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 500.59% |
| SDS240621C00049000 | 2023-12-05 11:30AM EDT | 49.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 10 | 10 | 429.69% |
| SDS240621C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 370.31% |
| SDS240621C00052000 | 2024-02-20 2:17PM EDT | 52.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 541.41% |
| SDS240621C00053000 | 2024-01-03 10:48AM EDT | 53.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 2 | 6 | 398.83% |
| SDS240621C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 290.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240621P00020000 | 2024-06-03 12:46PM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 31 | 114.84% |
| SDS240621P00021000 | 2024-05-20 11:16AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 41 | 42 | 79.69% |
| SDS240621P00022000 | 2024-05-21 10:41AM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 10 | 77.34% |
| SDS240621P00023000 | 2024-06-12 3:46PM EDT | 23.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 11 | 29.69% |
| SDS240621P00024000 | 2024-06-13 9:51AM EDT | 24.00 | 0.42 | 0.35 | 1.50 | -0.03 | -6.67% | 10 | 99 | 65.82% |
| SDS240621P00025000 | 2024-06-13 3:21PM EDT | 25.00 | 1.30 | 0.45 | 1.55 | 0.00 | - | 28 | 136 | 58.01% |
| SDS240621P00026000 | 2024-06-06 3:13PM EDT | 26.00 | 1.75 | 1.75 | 2.95 | 0.00 | - | 14 | 39 | 127.93% |
| SDS240621P00027000 | 2024-06-10 10:23AM EDT | 27.00 | 2.57 | 2.90 | 4.90 | 0.00 | - | 1 | 255 | 146.09% |
| SDS240621P00028000 | 2024-05-23 3:02PM EDT | 28.00 | 3.00 | 3.90 | 6.00 | 0.00 | - | 2 | 0 | 173.44% |
| SDS240621P00029000 | 2024-05-07 12:39PM EDT | 29.00 | 3.45 | 3.00 | 5.20 | 0.00 | - | 23 | 30 | 0.00% |
| SDS240621P00030000 | 2024-05-08 9:33AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SDS240621P00031000 | 2024-04-16 11:00AM EDT | 31.00 | 4.45 | 5.00 | 6.90 | 0.00 | - | 3 | 69 | 0.00% |
| SDS240621P00032000 | 2024-01-30 10:50AM EDT | 32.00 | 4.70 | 3.90 | 8.10 | 0.00 | - | 2 | 2 | 0.00% |
| 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 | 268.36% |
| SDS240621P00035000 | 2024-02-13 4:16PM EDT | 35.00 | 7.40 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 163.28% |
| SDS240621P00036000 | 2024-03-04 2:00PM EDT | 36.00 | 10.00 | 8.50 | 12.80 | 0.00 | - | 3 | 0 | 278.91% |
| 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.