Singapore markets closed

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.21+0.01 (+0.08%)
At close: 04:00PM EST
13.54 +0.33 (+2.50%)
Pre-market: 08:32AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXU220121C000010002021-01-08 12:36PM EST1.004.550.000.000.00-280.00%
SPXU220121C000020002021-01-15 3:54PM EST2.003.750.000.000.00--10.00%
SPXU220121C000030002021-12-03 12:16PM EST3.0011.808.4511.000.00-301,526.56%
SPXU220121C000040002021-01-15 12:57PM EST4.002.500.000.000.00-1730.00%
SPXU220121C000050002021-12-20 9:57AM EST5.009.250.000.000.00-700.00%
SPXU220121C000060002021-01-20 2:35PM EST6.001.500.000.000.00-562800.00%
SPXU220121C000070002021-12-27 1:06PM EST7.005.350.000.000.00-200430.00%
SPXU220121C000080002021-12-30 2:39PM EST8.004.150.000.000.00-3500.00%
SPXU220121C000090002021-01-20 11:07AM EST9.001.120.000.000.00-51840.00%
SPXU220121C000100002022-01-04 2:09PM EST10.002.530.000.000.00-3770.00%
SPXU220121C000110002022-01-14 3:44PM EST11.002.220.000.000.00-1092350.00%
SPXU220121C000115002022-01-14 9:30AM EST11.501.990.000.000.00-160.00%
SPXU220121C000120002022-01-14 3:59PM EST12.001.170.000.000.00-2102,4060.00%
SPXU220121C000125002022-01-14 3:59PM EST12.500.730.000.000.00-7778970.00%
SPXU220121C000130002022-01-14 3:59PM EST13.000.400.000.000.00-2,1615,6470.00%
SPXU220121C000135002022-01-14 3:59PM EST13.500.250.000.000.00-1,3007056.25%
SPXU220121C000140002022-01-14 3:59PM EST14.000.170.000.000.00-2,1754,00312.50%
SPXU220121C000145002022-01-14 3:58PM EST14.500.080.000.000.00-41342125.00%
SPXU220121C000150002022-01-14 3:41PM EST15.000.070.000.000.00-3974,63025.00%
SPXU220121C000155002022-01-14 3:27PM EST15.500.040.000.000.00-3911350.00%
SPXU220121C000160002022-01-14 3:59PM EST16.000.030.000.000.00-253450.00%
SPXU220121C000165002022-01-11 3:33PM EST16.500.030.000.000.00-201650.00%
SPXU220121C000170002022-01-13 9:39AM EST17.000.030.000.000.00-230350.00%
SPXU220121C000175002022-01-14 3:03PM EST17.500.020.000.000.00-1450.00%
SPXU220121C000180002022-01-14 3:58PM EST18.000.010.000.000.00-81,78350.00%
SPXU220121C000190002022-01-05 2:44PM EST19.000.060.000.000.00-121450.00%
SPXU220121C000200002022-01-14 12:07PM EST20.000.010.000.000.00-1483,17050.00%
SPXU220121C000210002022-01-13 11:03AM EST21.000.010.000.000.00-126050.00%
SPXU220121C000220002022-01-11 11:59AM EST22.000.010.000.000.00-419250.00%
SPXU220121C000230002021-12-30 9:30AM EST23.000.030.000.000.00-49750.00%
SPXU220121C000240002022-01-10 1:32PM EST24.000.040.000.000.00-647750.00%
SPXU220121C000250002022-01-14 9:30AM EST25.000.030.000.000.00-189750.00%
SPXU220121C000260002022-01-12 9:35AM EST26.000.010.000.000.00-210350.00%
SPXU220121C000270002021-12-29 1:13PM EST27.000.030.000.000.00-29450.00%
SPXU220121C000280002021-11-30 10:53AM EST28.000.240.000.160.00-675375.00%
SPXU220121C000290002021-11-01 9:04AM EST29.000.250.300.450.00-1359530.47%
SPXU220121C000300002021-12-31 12:35PM EST30.000.010.000.000.00-161,18050.00%
SPXU220121C000310002021-12-20 11:01AM EST31.000.080.000.000.00-29731850.00%
SPXU220121C000320002021-12-06 10:16AM EST32.000.210.000.120.00-266407.81%
SPXU220121C000330002021-12-30 9:30AM EST33.000.020.000.000.00-58750.00%
SPXU220121C000340002021-12-21 11:01AM EST34.000.050.000.000.00-13650.00%
SPXU220121C000350002022-01-10 10:32AM EST35.000.010.000.000.00-937250.00%
SPXU220121C000360002020-07-09 4:04PM EST36.003.400.000.000.00-1450.00%
SPXU220121C000380002020-12-28 10:30AM EST38.000.520.000.000.00-211150.00%
SPXU220121C000390002020-12-28 10:30AM EST39.000.520.000.000.00-25850.00%
SPXU220121C000400002022-01-14 9:46AM EST40.000.020.000.000.00-42,93350.00%
SPXU220121C000430002020-07-23 8:30AM EST43.001.770.844.500.00-131,236.72%
SPXU220121C000440002020-07-09 4:04PM EST44.008.900.000.000.00-2050.00%
SPXU220121C000540002020-07-09 4:04PM EST54.0014.000.000.000.00--350.00%
SPXU220121C000550002021-01-20 1:11PM EST55.000.370.840.430.00-2429890.63%
SPXU220121C000580002021-01-06 3:46PM EST58.000.480.000.000.00-211350.00%
SPXU220121C000600002020-12-30 9:30AM EST60.000.350.000.000.00-112850.00%
SPXU220121C000610002020-09-28 12:33PM EST61.000.920.621.040.00-141991.02%
SPXU220121C000620002021-01-20 2:40PM EST62.000.410.000.000.00-2553250.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXU220121P000010002020-12-30 12:41PM EST1.000.010.000.000.00-16050.00%
SPXU220121P000020002021-01-20 2:14PM EST2.000.040.000.000.00-2,2002,46250.00%
SPXU220121P000030002021-01-15 3:19PM EST3.000.250.000.000.00-228350.00%
SPXU220121P000040002021-01-07 11:06AM EST4.000.600.000.000.00-371550.00%
SPXU220121P000050002021-01-19 11:53AM EST5.001.270.000.000.00-71,37650.00%
SPXU220121P000060002021-01-14 1:20PM EST6.002.110.000.000.00-1550.00%
SPXU220121P000070002021-01-07 11:08AM EST7.002.880.000.000.00-711550.00%
SPXU220121P000080002021-01-07 11:10AM EST8.003.750.000.000.00-26150.00%
SPXU220121P000090002021-01-07 11:10AM EST9.004.680.000.000.00-568850.00%
SPXU220121P000100002022-01-06 9:41AM EST10.000.020.000.000.00-891,23350.00%
SPXU220121P000110002022-01-04 1:33PM EST11.000.020.000.000.00-184150.00%
SPXU220121P000115002022-01-07 11:18AM EST11.500.030.000.000.00-1023350.00%
SPXU220121P000120002022-01-14 3:58PM EST12.000.020.000.000.00-3091,89325.00%
SPXU220121P000125002022-01-14 3:48PM EST12.500.050.000.000.00-13827312.50%
SPXU220121P000130002022-01-14 3:59PM EST13.000.210.000.000.00-2477986.25%
SPXU220121P000135002022-01-14 3:53PM EST13.500.530.000.000.00-1601580.00%
SPXU220121P000140002022-01-14 3:03PM EST14.000.840.000.000.00-651490.00%
SPXU220121P000145002022-01-18 12:00AM EST14.501.140.000.000.00-220.00%
SPXU220121P000150002022-01-14 12:47PM EST15.001.620.000.000.00-51,1610.00%
SPXU220121P000155002022-01-18 12:00AM EST15.502.870.000.000.00-550.00%
SPXU220121P000160002022-01-13 1:58PM EST16.003.150.000.000.00-7150.00%
SPXU220121P000170002022-01-18 12:00AM EST17.004.400.000.000.00-4010.00%
SPXU220121P000175002022-01-18 12:00AM EST17.504.850.000.000.00-220.00%
SPXU220121P000180002022-01-14 11:41AM EST18.004.610.000.000.00-20830.00%
SPXU220121P000185002021-12-21 10:30AM EST18.505.000.000.000.00-131030.00%
SPXU220121P000190002022-01-14 9:58AM EST19.005.700.000.000.00-17310.00%
SPXU220121P000200002022-01-07 3:49PM EST20.006.970.000.000.00-21220.00%
SPXU220121P000210002022-01-14 9:51AM EST21.007.700.000.000.00-1270.00%
SPXU220121P000220002022-01-10 11:53AM EST22.008.350.000.000.00-11290.00%
SPXU220121P000230002022-01-14 11:03AM EST23.009.600.000.000.00-11200.00%
SPXU220121P000240002022-01-14 1:10PM EST24.0010.450.000.000.00-2340.00%
SPXU220121P000250002021-12-10 10:39AM EST25.0011.8711.8512.050.00-17378.13%
SPXU220121P000260002021-12-01 2:35PM EST26.0012.1512.2515.250.00-11635.94%
SPXU220121P000270002021-11-10 6:58AM EST27.0010.9512.6514.500.00-12594.92%
SPXU220121P000280002021-10-18 10:26AM EST28.0013.0014.5515.250.00-2517396.88%
SPXU220121P000290002022-01-11 2:27PM EST29.0016.090.000.000.00-170.00%
SPXU220121P000300002021-12-16 2:49PM EST30.0016.7015.4017.600.00-6105672.66%
SPXU220121P000310002021-11-10 6:58AM EST31.0015.0518.0018.150.00--800526.56%
SPXU220121P000320002021-11-10 6:58AM EST32.0015.2018.6519.550.00-12550.00%
SPXU220121P000330002021-12-17 11:43AM EST33.0019.4520.2520.350.00-17633.59%
SPXU220121P000340002021-12-17 11:46AM EST34.0020.4020.2522.700.00-78698.83%
SPXU220121P000350002021-11-10 6:58AM EST35.0018.1521.0022.850.00-14500.78%
SPXU220121P000400002021-12-17 11:47AM EST40.0026.3524.8528.550.00-771,024.61%
SPXU220121P000610002020-10-19 3:16PM EST61.0054.5352.5057.500.00---2,251.95%