Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,205.08 +32.93 (+0.40%) Bitcoin USD
61,510.71 +2,304.34 (+3.89%) CMC Crypto 200
1,326.89 +49.91 (+3.91%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510C00005500 | 2024-04-03 1:03PM EDT | 5.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| SPXU240510C00006000 | 2024-04-05 12:57PM EDT | 6.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240510C00006500 | 2024-04-09 3:53PM EDT | 6.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 318 | 1,227 | 0.00% |
| SPXU240510C00007000 | 2024-04-09 1:04PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| SPXU240510C00007500 | 2024-04-01 2:04PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXU240510C00008000 | 2024-04-09 10:42AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| SPXU240510C00008500 | 2024-04-05 2:48PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXU240510C00010000 | 2024-04-02 9:49AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPXU240510C00032000 | 2024-04-23 12:29PM EDT | 32.00 | 4.20 | 2.51 | 4.00 | 0.00 | - | 1 | 2 | 89.94% |
| SPXU240510C00033000 | 2024-05-02 3:10PM EDT | 33.00 | 2.30 | 1.88 | 2.78 | -0.85 | -26.98% | 1 | 5 | 59.18% |
| SPXU240510C00034000 | 2024-05-02 2:09PM EDT | 34.00 | 1.35 | 1.47 | 1.61 | -1.15 | -46.00% | 1 | 181 | 32.62% |
| SPXU240510C00035000 | 2024-05-03 10:33AM EDT | 35.00 | 0.96 | 0.86 | 1.05 | -0.97 | -50.26% | 49 | 32 | 39.36% |
| SPXU240510C00035500 | 2024-05-03 10:44AM EDT | 35.50 | 0.58 | 0.63 | 0.70 | -0.72 | -55.38% | 49 | 42 | 35.16% |
| SPXU240510C00036000 | 2024-05-03 10:39AM EDT | 36.00 | 0.48 | 0.46 | 0.50 | -0.62 | -56.36% | 39 | 205 | 35.65% |
| SPXU240510C00036500 | 2024-05-03 11:00AM EDT | 36.50 | 0.35 | 0.35 | 0.39 | -0.55 | -59.78% | 28 | 61 | 38.48% |
| SPXU240510C00037000 | 2024-05-03 9:38AM EDT | 37.00 | 0.18 | 0.21 | 0.42 | -0.42 | -70.00% | 10 | 63 | 47.66% |
| SPXU240510C00037500 | 2024-05-03 9:53AM EDT | 37.50 | 0.12 | 0.15 | 0.32 | -0.33 | -73.33% | 10 | 58 | 48.63% |
| SPXU240510C00038000 | 2024-05-02 11:26AM EDT | 38.00 | 0.54 | 0.10 | 0.13 | 0.00 | - | 14 | 96 | 40.43% |
| SPXU240510C00038500 | 2024-05-03 9:44AM EDT | 38.50 | 0.08 | 0.07 | 0.09 | -0.18 | -69.23% | 1 | 16 | 41.21% |
| SPXU240510C00039000 | 2024-05-03 10:24AM EDT | 39.00 | 0.08 | 0.05 | 0.07 | -0.26 | -76.47% | 501 | 94 | 43.36% |
| SPXU240510C00039500 | 2024-05-03 10:51AM EDT | 39.50 | 0.05 | 0.02 | 0.05 | -0.23 | -82.14% | 1 | 110 | 44.53% |
| SPXU240510C00040500 | 2024-05-02 11:14AM EDT | 40.50 | 0.15 | 0.00 | 0.12 | 0.00 | - | 14 | 29 | 54.30% |
| SPXU240510C00041000 | 2024-05-02 10:01AM EDT | 41.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 67.19% |
| SPXU240510C00041500 | 2024-04-25 10:26AM EDT | 41.50 | 0.40 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 71.48% |
| SPXU240510C00042000 | 2024-05-01 3:38PM EDT | 42.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 3 | 56 | 74.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510P00006500 | 2024-04-09 12:54PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 713 | 50.00% |
| SPXU240510P00007000 | 2024-04-08 3:35PM EDT | 7.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SPXU240510P00030500 | 2024-04-15 1:20PM EDT | 30.50 | 0.11 | 0.00 | 0.21 | 0.00 | - | - | 6 | 68.75% |
| SPXU240510P00031500 | 2024-04-15 1:20PM EDT | 31.50 | 0.19 | 0.00 | 0.22 | 0.00 | - | - | 6 | 57.62% |
| SPXU240510P00032500 | 2024-04-29 10:37AM EDT | 32.50 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 1 | 47.85% |
| SPXU240510P00033000 | 2024-04-30 9:30AM EDT | 33.00 | 0.16 | 0.04 | 0.07 | 0.00 | - | 6 | 20 | 35.16% |
| SPXU240510P00034000 | 2024-05-02 10:00AM EDT | 34.00 | 0.08 | 0.17 | 0.21 | 0.00 | - | 1 | 13 | 34.38% |
| SPXU240510P00035000 | 2024-05-02 11:10AM EDT | 35.00 | 0.29 | 0.51 | 0.57 | 0.00 | - | 3 | 9 | 36.72% |
| SPXU240510P00035500 | 2024-05-02 11:56AM EDT | 35.50 | 0.42 | 0.63 | 0.83 | 0.00 | - | 10 | 18 | 37.89% |
| SPXU240510P00036500 | 2024-05-03 10:05AM EDT | 36.50 | 1.62 | 0.85 | 1.52 | +0.57 | +54.29% | 7 | 26 | 41.50% |
| SPXU240510P00037000 | 2024-05-03 9:51AM EDT | 37.00 | 2.20 | 1.36 | 2.00 | +0.94 | +74.60% | 3 | 11 | 48.05% |
| SPXU240510P00037500 | 2024-05-02 3:42PM EDT | 37.50 | 1.60 | 2.19 | 2.41 | 0.00 | - | 7 | 27 | 49.61% |
© 2024 Yahoo. All rights reserved.