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
63,447.30 -359.59 (-0.56%) CMC Crypto 200
1,332.77 -63.76 (-4.57%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU260116C00001000 | 2024-03-22 3:29PM EDT | 1.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SPXU260116C00002000 | 2023-12-27 2:07PM EDT | 2.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | 7 | 5 | 0.00% |
| SPXU260116C00004000 | 2024-04-05 2:33PM EDT | 4.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 202 | 206 | 0.00% |
| SPXU260116C00005000 | 2024-04-05 12:07PM EDT | 5.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| SPXU260116C00006000 | 2024-04-09 1:41PM EDT | 6.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 437 | 0.00% |
| SPXU260116C00007000 | 2024-04-05 9:32AM EDT | 7.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| SPXU260116C00008000 | 2024-04-03 10:06AM EDT | 8.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 430 | 0.00% |
| SPXU260116C00009000 | 2024-04-09 3:52PM EDT | 9.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| SPXU260116C00010000 | 2024-04-04 1:58PM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SPXU260116C00011000 | 2024-04-02 12:27PM EDT | 11.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
| SPXU260116C00012000 | 2024-04-03 2:03PM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPXU260116C00013000 | 2024-04-04 3:04PM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| SPXU260116C00014000 | 2024-04-04 3:17PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| SPXU260116C00015000 | 2024-03-20 3:05PM EDT | 15.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| SPXU260116C00016000 | 2024-03-21 10:13AM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 53 | 0.00% |
| SPXU260116C00017000 | 2024-04-08 2:15PM EDT | 17.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 15 | 185 | 0.00% |
| SPXU260116C00018000 | 2024-02-12 12:53PM EDT | 18.00 | 0.94 | 0.80 | 0.98 | 0.00 | - | 50 | 287 | 0.00% |
| SPXU260116C00020000 | 2024-04-05 11:02AM EDT | 20.00 | 0.75 | 13.05 | 18.00 | 0.00 | - | 5 | 22 | 57.57% |
| SPXU260116C00021000 | 2023-12-19 1:40PM EDT | 21.00 | 1.45 | 0.58 | 1.35 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU260116C00022000 | 2024-03-21 1:36PM EDT | 22.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| SPXU260116C00023000 | 2024-02-01 12:12PM EDT | 23.00 | 1.06 | 0.61 | 0.82 | 0.00 | - | 27 | 37 | 0.00% |
| SPXU260116C00024000 | 2024-03-26 3:31PM EDT | 24.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| SPXU260116C00025000 | 2024-04-03 11:29AM EDT | 25.00 | 0.56 | 10.50 | 15.50 | 0.00 | - | 1 | 552 | 60.99% |
| SPXU260116C00033000 | 2024-04-19 2:30PM EDT | 33.00 | 11.71 | 9.15 | 11.95 | 0.00 | - | 1 | 1 | 52.54% |
| SPXU260116C00036000 | 2024-04-16 3:24PM EDT | 36.00 | 8.65 | 8.35 | 10.30 | -0.39 | -4.31% | 1 | 3 | 52.08% |
| SPXU260116C00037000 | 2024-04-17 12:04PM EDT | 37.00 | 9.80 | 8.15 | 8.85 | 0.00 | - | - | 2 | 51.38% |
| SPXU260116C00038000 | 2024-04-22 11:15AM EDT | 38.00 | 10.30 | 7.90 | 8.80 | 0.00 | - | 1 | 2 | 50.49% |
| SPXU260116C00040000 | 2024-04-22 1:04PM EDT | 40.00 | 9.55 | 7.40 | 8.25 | 0.00 | - | 50 | 52 | 51.09% |
| SPXU260116C00045000 | 2024-04-19 9:39AM EDT | 45.00 | 8.30 | 5.75 | 7.40 | 0.00 | - | 3 | 4 | 51.73% |
| SPXU260116C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 6.81 | 5.80 | 6.75 | -0.79 | -10.39% | 2 | 68 | 56.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU260116P00004000 | 2023-12-05 11:57AM EDT | 4.00 | 2.40 | 0.02 | 1.73 | 0.00 | - | 1 | 1 | 136.04% |
| SPXU260116P00005000 | 2024-03-20 3:57PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| SPXU260116P00006000 | 2024-04-09 2:45PM EDT | 6.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 25 | 258 | 25.00% |
| SPXU260116P00007000 | 2024-04-05 1:13PM EDT | 7.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 25.00% |
| SPXU260116P00008000 | 2024-04-09 2:45PM EDT | 8.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 25 | 336 | 25.00% |
| SPXU260116P00009000 | 2024-03-19 2:13PM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 225 | 383 | 25.00% |
| SPXU260116P00010000 | 2024-02-27 2:28PM EDT | 10.00 | 4.10 | 4.25 | 5.30 | 0.00 | - | 11 | 196 | 155.57% |
| SPXU260116P00011000 | 2024-02-27 11:35AM EDT | 11.00 | 4.95 | 5.30 | 6.60 | 0.00 | - | 2 | 323 | 165.63% |
| SPXU260116P00012000 | 2024-04-08 1:36PM EDT | 12.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| SPXU260116P00013000 | 2023-12-18 1:59PM EDT | 13.00 | 5.40 | 4.80 | 6.10 | 0.00 | - | 1 | 1 | 133.64% |
| SPXU260116P00018000 | 2023-10-03 11:41AM EDT | 18.00 | 8.50 | 6.65 | 10.75 | 0.00 | - | 1 | 5 | 133.28% |
| SPXU260116P00020000 | 2024-04-23 11:24AM EDT | 20.00 | 1.59 | 0.75 | 3.45 | 0.00 | - | 2 | 306 | 53.42% |
| SPXU260116P00021000 | 2023-12-18 1:59PM EDT | 21.00 | 12.00 | 12.85 | 13.20 | 0.00 | - | 1 | 1 | 158.76% |
| SPXU260116P00025000 | 2024-04-25 10:29AM EDT | 25.00 | 3.20 | 2.06 | 4.85 | 0.00 | - | 5 | 13 | 59.88% |
| SPXU260116P00029000 | 2024-04-17 11:18AM EDT | 29.00 | 5.27 | 4.95 | 5.75 | 0.00 | - | - | 1 | 52.15% |
| SPXU260116P00030000 | 2024-04-25 10:32AM EDT | 30.00 | 5.70 | 5.55 | 6.35 | 0.00 | - | 2 | 305 | 50.05% |
| SPXU260116P00032000 | 2024-04-22 11:41AM EDT | 32.00 | 6.74 | 6.80 | 7.50 | 0.00 | - | 6 | 7 | 50.67% |
| SPXU260116P00034000 | 2024-04-22 11:18AM EDT | 34.00 | 7.86 | 8.15 | 8.85 | 0.00 | - | 12 | 14 | 51.69% |
| SPXU260116P00035000 | 2024-04-22 10:19AM EDT | 35.00 | 8.85 | 8.40 | 9.45 | 0.00 | - | 1 | 2 | 50.59% |
| SPXU260116P00036000 | 2024-04-25 10:09AM EDT | 36.00 | 9.17 | 9.50 | 10.20 | 0.00 | - | 5 | 92 | 52.26% |
| SPXU260116P00037000 | 2024-04-15 3:53PM EDT | 37.00 | 11.30 | 10.10 | 10.85 | 0.00 | - | - | 30 | 52.12% |
© 2024 Yahoo. All rights reserved.