Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,342.52 -0.83 (-0.02%) Nikkei
39,727.91 +386.37 (+0.98%) Hang Seng
17,806.50 +90.03 (+0.51%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,664.45 +720.15 (+1.18%) CMC Crypto 200
1,286.44 +20.30 (+1.60%)
ProShares Short S&P500 (SH)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SH260116C00007000 | 2023-11-21 3:24PM EDT | 7.00 | 9.20 | 3.50 | 8.20 | 0.00 | - | - | 2 | 74.17% |
| SH260116C00008000 | 2024-02-09 3:35PM EDT | 8.00 | 4.80 | 1.70 | 6.50 | 0.00 | - | 6 | 7 | 103.86% |
| SH260116C00009000 | 2024-06-17 1:23PM EDT | 9.00 | 5.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 76.12% |
| SH260116C00010000 | 2024-06-25 3:50PM EDT | 10.00 | 1.74 | 0.00 | 5.00 | 0.00 | - | 20 | 20 | 84.47% |
| SH260116C00011000 | 2024-06-26 2:10PM EDT | 11.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 33 | 368 | 16.36% |
| SH260116C00012000 | 2024-06-26 9:30AM EDT | 12.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 30 | 427 | 17.90% |
| SH260116C00013000 | 2024-06-27 2:17PM EDT | 13.00 | 0.54 | 0.40 | 0.55 | -0.01 | -1.82% | 12 | 347 | 19.78% |
| SH260116C00014000 | 2024-06-21 9:53AM EDT | 14.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 4 | 507 | 22.17% |
| SH260116C00015000 | 2024-06-13 11:22AM EDT | 15.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 491 | 23.49% |
| SH260116C00016000 | 2024-06-26 9:59AM EDT | 16.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 937 | 25.34% |
| SH260116C00017000 | 2024-06-26 3:07PM EDT | 17.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 25 | 8 | 26.66% |
| SH260116C00018000 | 2024-05-17 9:30AM EDT | 18.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 86 | 111 | 32.03% |
| SH260116C00019000 | 2024-06-26 2:00PM EDT | 19.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 45 | 29.59% |
| SH260116C00020000 | 2024-06-25 9:41AM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 40 | 202 | 31.64% |
| SH260116C00022000 | 2024-03-25 9:41AM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SH260116C00023000 | 2024-05-28 9:30AM EDT | 23.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 46.63% |
| SH260116C00024000 | 2024-05-10 12:56PM EDT | 24.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 14 | 36.23% |
| SH260116C00025000 | 2024-06-25 3:39PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 200 | 651 | 50.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SH260116P00008000 | 2024-06-25 12:58PM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 35.30% |
| SH260116P00009000 | 2024-03-07 10:30AM EDT | 9.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 20 | 27.25% |
| SH260116P00010000 | 2024-06-05 9:30AM EDT | 10.00 | 0.05 | 0.15 | 0.40 | 0.00 | - | 1 | 21 | 17.48% |
| SH260116P00011000 | 2024-06-07 12:19PM EDT | 11.00 | 0.55 | 0.60 | 0.80 | 0.00 | - | 20 | 346 | 17.48% |
| SH260116P00012000 | 2024-06-26 3:56PM EDT | 12.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 307 | 5,084 | 18.12% |
| SH260116P00013000 | 2024-04-22 3:37PM EDT | 13.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SH260116P00014000 | 2023-10-30 9:30AM EDT | 14.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SH260116P00016000 | 2024-01-29 12:07PM EDT | 16.00 | 3.70 | 2.75 | 6.50 | 0.00 | - | 1 | 34 | 56.49% |
© 2024 Yahoo. All rights reserved.