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
62,855.34 -771.73 (-1.21%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117C00001000 | 2023-09-22 2:06PM EDT | 1.00 | 9.80 | 9.00 | 13.50 | 0.00 | - | 10 | 2 | 0.00% |
| SPXU250117C00003000 | 2023-02-02 1:52PM EDT | 3.00 | 10.09 | 9.00 | 14.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXU250117C00004000 | 2024-04-01 11:29AM EDT | 4.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| SPXU250117C00005000 | 2024-04-09 1:03PM EDT | 5.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| SPXU250117C00006000 | 2024-04-09 11:29AM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,098 | 0.00% |
| SPXU250117C00007000 | 2024-04-09 3:35PM EDT | 7.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 63 | 920 | 0.00% |
| SPXU250117C00008000 | 2024-04-09 3:28PM EDT | 8.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,196 | 0.00% |
| SPXU250117C00009000 | 2024-04-09 12:38PM EDT | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 1,286 | 0.00% |
| SPXU250117C00010000 | 2024-04-09 10:30AM EDT | 10.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4,607 | 0.00% |
| SPXU250117C00011000 | 2024-04-09 9:47AM EDT | 11.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 472 | 0.00% |
| SPXU250117C00012000 | 2024-04-05 11:43AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 837 | 0.00% |
| SPXU250117C00013000 | 2024-04-08 9:45AM EDT | 13.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 0.00% |
| SPXU250117C00014000 | 2024-03-28 12:35PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| SPXU250117C00015000 | 2024-03-28 3:40PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 0.00% |
| SPXU250117C00016000 | 2024-03-19 10:45AM EDT | 16.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| SPXU250117C00017000 | 2024-03-18 3:50PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| SPXU250117C00018000 | 2024-04-08 1:28PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| SPXU250117C00019000 | 2024-02-26 2:12PM EDT | 19.00 | 0.35 | 0.09 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| SPXU250117C00020000 | 2024-04-08 2:45PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 998 | 0.00% |
| SPXU250117C00021000 | 2023-12-05 4:51PM EDT | 21.00 | 0.84 | 0.58 | 1.92 | 0.00 | - | 9 | 415 | 0.00% |
| SPXU250117C00022000 | 2024-04-02 9:35AM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 0.00% |
| SPXU250117C00023000 | 2024-02-14 12:26PM EDT | 23.00 | 2.20 | 0.13 | 1.59 | 0.00 | - | 1 | 101 | 0.00% |
| SPXU250117C00024000 | 2023-12-04 12:13PM EDT | 24.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU250117C00025000 | 2024-02-29 10:54AM EDT | 25.00 | 0.22 | 0.07 | 1.46 | 0.00 | - | 14 | 164 | 0.00% |
| SPXU250117C00026000 | 2024-02-01 4:18PM EDT | 26.00 | 0.52 | 0.10 | 1.37 | 0.00 | - | 1 | 9 | 0.00% |
| SPXU250117C00027000 | 2024-04-09 2:02PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| SPXU250117C00028000 | 2024-02-21 2:55PM EDT | 28.00 | 0.26 | 0.09 | 1.50 | 0.00 | - | 2 | 592 | 0.00% |
| SPXU250117C00029000 | 2024-02-21 2:55PM EDT | 29.00 | 0.31 | 0.09 | 1.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPXU250117C00030000 | 2024-04-26 12:45PM EDT | 30.00 | 7.59 | 7.50 | 8.85 | -0.76 | -9.10% | 5 | 5 | 51.47% |
| SPXU250117C00031000 | 2024-03-15 9:37AM EDT | 31.00 | 0.25 | 7.15 | 7.60 | 0.00 | - | 1 | 0 | 44.78% |
| SPXU250117C00032000 | 2024-01-10 11:05AM EDT | 32.00 | 0.36 | 0.01 | 0.53 | 0.00 | - | 25 | 129 | 0.00% |
| SPXU250117C00033000 | 2024-04-23 12:15PM EDT | 33.00 | 6.85 | 5.45 | 6.50 | 0.00 | - | 1 | 7 | 44.46% |
| SPXU250117C00034000 | 2024-04-23 10:10AM EDT | 34.00 | 6.61 | 5.70 | 6.05 | 0.00 | - | 2 | 3 | 44.76% |
| SPXU250117C00035000 | 2024-04-23 1:56PM EDT | 35.00 | 6.00 | 5.35 | 5.65 | 0.00 | - | 1 | 12 | 45.22% |
| SPXU250117C00036000 | 2024-04-26 2:35PM EDT | 36.00 | 5.25 | 5.05 | 5.35 | -1.07 | -16.93% | 1 | 113 | 46.25% |
| SPXU250117C00037000 | 2024-04-19 12:48PM EDT | 37.00 | 6.86 | 4.75 | 5.00 | 0.00 | - | 1 | 6 | 46.63% |
| SPXU250117C00038000 | 2024-04-25 2:09PM EDT | 38.00 | 5.25 | 4.50 | 4.80 | 0.00 | - | 1 | 18 | 48.02% |
| SPXU250117C00039000 | 2024-04-26 3:44PM EDT | 39.00 | 4.42 | 4.10 | 4.65 | -1.28 | -22.46% | 1 | 67 | 49.62% |
| SPXU250117C00040000 | 2024-04-26 2:19PM EDT | 40.00 | 4.35 | 4.10 | 4.35 | -1.05 | -19.44% | 1 | 21 | 49.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117P00003000 | 2024-03-11 9:30AM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,355 | 50.00% |
| SPXU250117P00004000 | 2024-03-21 10:44AM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 1,305 | 50.00% |
| SPXU250117P00005000 | 2024-04-09 11:48AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 50.00% |
| SPXU250117P00006000 | 2024-04-09 11:42AM EDT | 6.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 50.00% |
| SPXU250117P00007000 | 2024-04-08 10:36AM EDT | 7.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 488 | 50.00% |
| SPXU250117P00008000 | 2024-04-09 10:26AM EDT | 8.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| SPXU250117P00009000 | 2024-03-19 12:22PM EDT | 9.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 100 | 236 | 25.00% |
| SPXU250117P00010000 | 2024-02-27 2:11PM EDT | 10.00 | 3.40 | 3.80 | 4.45 | 0.00 | - | 1 | 324 | 219.24% |
| SPXU250117P00011000 | 2024-02-29 4:23PM EDT | 11.00 | 4.35 | 3.05 | 5.25 | 0.00 | - | 103 | 960 | 203.08% |
| SPXU250117P00012000 | 2023-12-15 1:59PM EDT | 12.00 | 4.10 | 4.20 | 4.45 | 0.00 | - | 200 | 505 | 192.82% |
| SPXU250117P00013000 | 2024-03-08 2:47PM EDT | 13.00 | 6.35 | 6.15 | 7.45 | 0.00 | - | 1 | 37 | 239.01% |
| SPXU250117P00014000 | 2024-01-23 4:11PM EDT | 14.00 | 6.30 | 7.00 | 7.45 | 0.00 | - | 1 | 13 | 232.13% |
| SPXU250117P00015000 | 2023-12-15 12:07PM EDT | 15.00 | 6.75 | 6.80 | 7.10 | 0.00 | - | 1 | 11 | 210.50% |
| SPXU250117P00016000 | 2023-11-14 4:15PM EDT | 16.00 | 6.80 | 7.35 | 8.15 | 0.00 | - | 6 | 8 | 213.18% |
| SPXU250117P00017000 | 2023-10-31 2:37PM EDT | 17.00 | 6.30 | 7.45 | 8.20 | 0.00 | - | 2 | 2 | 201.37% |
| SPXU250117P00018000 | 2023-08-15 10:03AM EDT | 18.00 | 8.40 | 6.45 | 10.70 | 0.00 | - | 1 | 2 | 202.78% |
| SPXU250117P00020000 | 2023-12-27 3:06PM EDT | 20.00 | 11.66 | 10.50 | 14.30 | 0.00 | - | 15 | 17 | 247.41% |
| SPXU250117P00022000 | 2022-10-14 1:02PM EDT | 22.00 | 11.60 | 9.00 | 14.00 | 0.00 | - | - | 1 | 204.59% |
| SPXU250117P00029000 | 2024-04-15 1:27PM EDT | 29.00 | 2.49 | 1.41 | 3.20 | 0.00 | - | - | 1 | 54.27% |
| SPXU250117P00030000 | 2024-04-15 1:27PM EDT | 30.00 | 2.96 | 2.33 | 2.79 | 0.00 | - | - | 1 | 45.89% |
| SPXU250117P00031000 | 2024-04-18 2:34PM EDT | 31.00 | 2.78 | 2.81 | 4.50 | 0.00 | - | - | 20 | 50.10% |
| SPXU250117P00032000 | 2024-04-15 2:26PM EDT | 32.00 | 3.85 | 2.97 | 5.05 | 0.00 | - | 4 | 4 | 58.56% |
© 2024 Yahoo. All rights reserved.