Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,846.72 -2,732.40 (-4.10%) CMC Crypto 200
1,353.09 -29.48 (-2.13%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240426C00005000 | 2024-03-12 3:50PM EDT | 5.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| SPXU240426C00005500 | 2024-04-04 3:45PM EDT | 5.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| SPXU240426C00006000 | 2024-04-09 3:32PM EDT | 6.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 379 | 220 | 0.00% |
| SPXU240426C00006500 | 2024-04-09 3:59PM EDT | 6.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,867 | 3,359 | 0.00% |
| SPXU240426C00007000 | 2024-04-09 3:31PM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 6,070 | 0.00% |
| SPXU240426C00007500 | 2024-04-09 3:11PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 149 | 683 | 0.00% |
| SPXU240426C00008000 | 2024-04-09 12:36PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 0.00% |
| SPXU240426C00008500 | 2024-04-08 12:53PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| SPXU240426C00009000 | 2024-03-19 12:22PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 44 | 0.00% |
| SPXU240426C00009500 | 2024-03-14 9:30AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXU240426C00010000 | 2024-03-21 2:12PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| SPXU240426C00011000 | 2024-04-09 9:34AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| SPXU240426C00014000 | 2024-03-26 9:53AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| SPXU240426C00032000 | 2024-04-15 10:25AM EDT | 32.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPXU240426C00032500 | 2024-04-15 10:07AM EDT | 32.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPXU240426C00033500 | 2024-04-17 3:21PM EDT | 33.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| SPXU240426C00034000 | 2024-04-23 11:55AM EDT | 34.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 74 | 0.00% |
| SPXU240426C00034500 | 2024-04-19 3:47PM EDT | 34.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| SPXU240426C00035000 | 2024-04-24 12:46PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| SPXU240426C00035500 | 2024-04-24 3:43PM EDT | 35.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 43 | 71 | 0.00% |
| SPXU240426C00036000 | 2024-04-24 3:43PM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 190 | 222 | 0.00% |
| SPXU240426C00036500 | 2024-04-24 3:58PM EDT | 36.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 58 | 6.25% |
| SPXU240426C00037000 | 2024-04-24 3:57PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 304 | 12.50% |
| SPXU240426C00037500 | 2024-04-24 3:49PM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 57 | 83 | 12.50% |
| SPXU240426C00038000 | 2024-04-24 2:14PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 225 | 453 | 25.00% |
| SPXU240426C00038500 | 2024-04-24 3:43PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 208 | 25.00% |
| SPXU240426C00039000 | 2024-04-24 3:21PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 25.00% |
| SPXU240426C00039500 | 2024-04-24 1:10PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 25.00% |
| SPXU240426C00040500 | 2024-04-23 3:24PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 115 | 50.00% |
| SPXU240426C00041000 | 2024-04-24 10:56AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| SPXU240426C00041500 | 2024-04-19 1:44PM EDT | 41.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPXU240426C00042000 | 2024-04-24 2:20PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240426P00005500 | 2024-04-05 3:57PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| SPXU240426P00006000 | 2024-04-09 11:33AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,785 | 50.00% |
| SPXU240426P00006500 | 2024-04-09 1:23PM EDT | 6.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 1,398 | 50.00% |
| SPXU240426P00007000 | 2024-04-05 10:49AM EDT | 7.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 310 | 3,091 | 50.00% |
| SPXU240426P00007500 | 2024-04-01 1:20PM EDT | 7.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| SPXU240426P00031000 | 2024-04-15 1:52PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPXU240426P00031500 | 2024-04-15 11:27AM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SPXU240426P00032000 | 2024-04-15 11:25AM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SPXU240426P00032500 | 2024-04-17 10:52AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SPXU240426P00033000 | 2024-04-24 11:24AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| SPXU240426P00033500 | 2024-04-23 1:20PM EDT | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| SPXU240426P00034000 | 2024-04-23 11:48AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 25.00% |
| SPXU240426P00034500 | 2024-04-24 12:40PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPXU240426P00035000 | 2024-04-24 3:56PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 79 | 96 | 12.50% |
| SPXU240426P00035500 | 2024-04-24 3:49PM EDT | 35.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 6.25% |
| SPXU240426P00036000 | 2024-04-24 1:33PM EDT | 36.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 0.78% |
| SPXU240426P00036500 | 2024-04-23 11:15AM EDT | 36.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 192 | 0.00% |
| SPXU240426P00037000 | 2024-04-24 3:14PM EDT | 37.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 6 | 330 | 0.00% |
| SPXU240426P00037500 | 2024-04-23 12:17PM EDT | 37.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| SPXU240426P00038000 | 2024-04-23 3:43PM EDT | 38.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| SPXU240426P00038500 | 2024-04-23 1:16PM EDT | 38.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| SPXU240426P00039000 | 2024-04-22 2:20PM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXU240426P00039500 | 2024-04-23 11:59AM EDT | 39.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 0.00% |
| SPXU240426P00040500 | 2024-04-19 1:24PM EDT | 40.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXU240426P00041000 | 2024-04-19 3:15PM EDT | 41.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.