Singapore markets open in 2 hours 20 minutes

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.14+0.07 (+0.46%)
At close: 04:00PM EDT
15.15 +0.01 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXU220812C000120002022-08-05 3:59PM EDT12.003.153.053.20+3.15-30120.31%
SPXU220812C000125002022-07-29 9:59AM EDT12.503.152.552.690.00-1199.22%
SPXU220812C000130002022-08-05 3:11PM EDT13.002.252.062.20-0.33-12.79%5186.72%
SPXU220812C000135002022-08-05 3:14PM EDT13.501.751.571.70+0.18+11.46%4469.53%
SPXU220812C000140002022-08-05 2:41PM EDT14.001.361.141.25+0.15+12.40%1086351.56%
SPXU220812C000145002022-08-05 3:59PM EDT14.500.800.790.84-0.03-3.61%2271,23955.47%
SPXU220812C000150002022-08-05 3:59PM EDT15.000.510.500.54-0.04-7.27%32385457.81%
SPXU220812C000155002022-08-05 3:59PM EDT15.500.330.280.34-0.03-8.33%34752459.77%
SPXU220812C000160002022-08-05 3:59PM EDT16.000.190.180.20-0.04-17.39%2,0403,75463.87%
SPXU220812C000165002022-08-05 3:40PM EDT16.500.120.100.13-0.01-7.69%7351,55267.58%
SPXU220812C000170002022-08-05 3:47PM EDT17.000.070.050.08-0.03-30.00%75183969.53%
SPXU220812C000175002022-08-05 3:56PM EDT17.500.040.020.05-0.01-20.00%59444471.09%
SPXU220812C000180002022-08-05 3:53PM EDT18.000.030.010.04-0.01-25.00%7540776.56%
SPXU220812C000185002022-08-05 2:15PM EDT18.500.030.010.030.00-3110782.81%
SPXU220812C000190002022-08-05 3:50PM EDT19.000.020.010.03-0.01-33.33%1011792.19%
SPXU220812C000195002022-08-04 10:37AM EDT19.500.030.000.030.00-2010895.31%
SPXU220812C000200002022-08-05 3:48PM EDT20.000.020.010.020.00-28498103.13%
SPXU220812C000205002022-08-05 3:51PM EDT20.500.020.000.02-0.03-60.00%2135106.25%
SPXU220812C000210002022-07-29 3:58PM EDT21.000.030.000.030.00-5071118.75%
SPXU220812C000215002022-08-04 10:44AM EDT21.500.050.000.030.00-115125.00%
SPXU220812C000220002022-08-02 1:57PM EDT22.000.040.000.030.00-539131.25%
SPXU220812C000225002022-07-27 3:31PM EDT22.500.050.000.030.00-18139.06%
SPXU220812C000230002022-08-03 9:44AM EDT23.000.020.000.030.00-218145.31%
SPXU220812C000235002022-07-29 3:07PM EDT23.500.020.000.030.00-175151.56%
SPXU220812C000240002022-07-18 3:28PM EDT24.000.400.000.030.00-16157.81%
SPXU220812C000245002022-08-01 10:26AM EDT24.500.030.000.030.00-122162.50%
SPXU220812C000250002022-07-28 11:49AM EDT25.000.020.000.020.00-1175162.50%
SPXU220812C000260002022-07-26 2:00PM EDT26.000.070.000.030.00--0181.25%
SPXU220812C000270002022-07-26 12:33PM EDT27.000.060.000.030.00-385190.63%
SPXU220812C000300002022-08-02 3:09PM EDT30.000.010.000.010.00-515193.75%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXU220812P000080002022-08-03 12:41PM EDT8.000.030.000.040.00-22234.38%
SPXU220812P000130002022-08-05 11:33AM EDT13.000.050.000.03+0.05-1064.06%
SPXU220812P000135002022-08-05 3:33PM EDT13.500.010.010.03-0.03-75.00%117353.91%
SPXU220812P000140002022-08-05 3:50PM EDT14.000.070.040.08-0.04-36.36%24815352.73%
SPXU220812P000145002022-08-05 1:53PM EDT14.500.160.150.20-0.11-40.74%445255.47%
SPXU220812P000150002022-08-05 3:59PM EDT15.000.380.360.41-0.13-25.49%60046158.59%
SPXU220812P000155002022-08-05 3:47PM EDT15.500.670.650.74-0.14-17.28%9124163.09%
SPXU220812P000160002022-08-05 3:39PM EDT16.000.981.021.10-0.23-19.01%3177065.43%
SPXU220812P000165002022-08-05 11:27AM EDT16.501.251.431.50-0.23-15.54%107365.23%
SPXU220812P000170002022-08-05 3:11PM EDT17.001.801.882.00-0.17-8.63%434073.44%
SPXU220812P000175002022-08-05 9:30AM EDT17.502.072.352.49-0.16-7.17%315880.47%
SPXU220812P000180002022-08-03 3:46PM EDT18.003.152.832.960.00-212281.25%
SPXU220812P000185002022-08-01 2:01PM EDT18.503.053.303.500.00-13793.75%
SPXU220812P000190002022-07-29 10:57AM EDT19.003.553.804.000.00-45103.13%
SPXU220812P000195002022-07-28 10:08AM EDT19.502.874.304.450.00-3495.31%
SPXU220812P000200002022-08-04 10:05AM EDT20.005.054.754.95+5.05--2142.97%
SPXU220812P000205002022-07-20 10:50AM EDT20.503.395.255.450.00-46152.34%
SPXU220812P000210002022-07-14 11:51AM EDT21.002.055.805.950.00-24118.75%
SPXU220812P000215002022-07-28 10:01AM EDT21.504.846.306.450.00-517125.00%
SPXU220812P000220002022-08-04 3:54PM EDT22.006.916.806.950.00-355131.25%