Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,991.92 -419.28 (-0.66%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503C00005500 | 2024-04-03 2:53PM EDT | 5.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPXU240503C00006000 | 2024-04-05 1:02PM EDT | 6.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| SPXU240503C00006500 | 2024-04-09 3:59PM EDT | 6.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 361 | 2,223 | 0.00% |
| SPXU240503C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 248 | 0.00% |
| SPXU240503C00007500 | 2024-04-09 3:54PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 0.00% |
| SPXU240503C00008000 | 2024-04-09 3:22PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SPXU240503C00009000 | 2024-04-08 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPXU240503C00009500 | 2024-04-05 9:30AM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXU240503C00034000 | 2024-04-25 9:38AM EDT | 34.00 | 3.50 | 1.62 | 2.43 | 0.00 | - | 1 | 12 | 58.30% |
| SPXU240503C00034500 | 2024-04-26 1:54PM EDT | 34.50 | 1.23 | 1.32 | 1.61 | -0.11 | -8.21% | 1 | 2 | 53.52% |
| SPXU240503C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 1.09 | 1.02 | 1.25 | -1.10 | -50.23% | 29 | 293 | 50.29% |
| SPXU240503C00035500 | 2024-04-26 3:45PM EDT | 35.50 | 0.82 | 0.78 | 1.00 | -1.49 | -64.50% | 39 | 28 | 50.98% |
| SPXU240503C00036000 | 2024-04-26 3:58PM EDT | 36.00 | 0.65 | 0.59 | 0.87 | -0.69 | -51.49% | 128 | 45 | 55.76% |
| SPXU240503C00036500 | 2024-04-26 3:55PM EDT | 36.50 | 0.47 | 0.43 | 0.87 | -0.53 | -53.00% | 39 | 22 | 54.20% |
| SPXU240503C00037000 | 2024-04-26 2:38PM EDT | 37.00 | 0.36 | 0.32 | 0.46 | -0.51 | -58.62% | 88 | 106 | 52.15% |
| SPXU240503C00037500 | 2024-04-26 3:54PM EDT | 37.50 | 0.24 | 0.26 | 0.32 | -0.64 | -72.73% | 37 | 51 | 50.78% |
| SPXU240503C00038000 | 2024-04-26 3:44PM EDT | 38.00 | 0.20 | 0.17 | 0.41 | -0.47 | -70.15% | 41 | 53 | 55.47% |
| SPXU240503C00038500 | 2024-04-26 3:43PM EDT | 38.50 | 0.13 | 0.13 | 0.36 | -0.29 | -69.05% | 13 | 59 | 58.20% |
| SPXU240503C00039000 | 2024-04-26 3:03PM EDT | 39.00 | 0.11 | 0.09 | 0.32 | -0.38 | -77.55% | 11 | 18 | 60.55% |
| SPXU240503C00039500 | 2024-04-26 3:41PM EDT | 39.50 | 0.08 | 0.07 | 0.10 | -0.41 | -83.67% | 1 | 13 | 52.34% |
| SPXU240503C00040500 | 2024-04-26 1:24PM EDT | 40.50 | 0.07 | 0.02 | 0.07 | -0.23 | -76.67% | 430 | 132 | 53.91% |
| SPXU240503C00041000 | 2024-04-25 10:55AM EDT | 41.00 | 0.28 | 0.02 | 0.06 | 0.00 | - | 12 | 16 | 57.03% |
| SPXU240503C00041500 | 2024-04-23 11:42AM EDT | 41.50 | 0.16 | 0.01 | 0.24 | 0.00 | - | 3 | 4 | 76.37% |
| SPXU240503C00042000 | 2024-04-25 3:18PM EDT | 42.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 121 | 34 | 73.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503P00006000 | 2024-04-05 11:21AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| SPXU240503P00006500 | 2024-04-09 3:27PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 483 | 50.00% |
| SPXU240503P00007000 | 2024-04-09 12:10PM EDT | 7.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 401 | 50.00% |
| SPXU240503P00030500 | 2024-04-15 11:31AM EDT | 30.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | - | 1 | 74.22% |
| SPXU240503P00031000 | 2024-04-15 11:29AM EDT | 31.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | - | 1 | 67.97% |
| SPXU240503P00034000 | 2024-04-26 1:54PM EDT | 34.00 | 0.34 | 0.03 | 0.27 | +0.15 | +78.95% | 22 | 23 | 42.09% |
| SPXU240503P00034500 | 2024-04-26 3:39PM EDT | 34.50 | 0.43 | 0.34 | 0.41 | +0.26 | +152.94% | 20 | 1 | 42.09% |
| SPXU240503P00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.58 | 0.35 | 0.62 | +0.20 | +52.63% | 27 | 8 | 43.46% |
| SPXU240503P00035500 | 2024-04-26 2:20PM EDT | 35.50 | 0.92 | 0.60 | 1.07 | +0.50 | +119.05% | 16 | 44 | 54.59% |
| SPXU240503P00036000 | 2024-04-26 11:02AM EDT | 36.00 | 1.30 | 0.90 | 1.19 | +0.55 | +73.33% | 3 | 61 | 46.48% |
| SPXU240503P00037500 | 2024-04-25 10:00AM EDT | 37.50 | 2.11 | 1.84 | 3.05 | +1.06 | +100.95% | 1 | 1 | 58.89% |
| SPXU240503P00038000 | 2024-04-25 3:30PM EDT | 38.00 | 2.70 | 2.48 | 3.20 | +0.50 | +22.73% | 5 | 19 | 58.98% |
| SPXU240503P00039000 | 2024-04-25 10:51AM EDT | 39.00 | 2.06 | 2.81 | 4.20 | 0.00 | - | 8 | 31 | 96.19% |
| SPXU240503P00042000 | 2024-04-24 10:41AM EDT | 42.00 | 5.98 | 5.60 | 7.25 | 0.00 | - | 1 | 1 | 136.82% |
© 2024 Yahoo. All rights reserved.