Singapore markets open in 2 hours 16 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,472.91 -327.23 (-0.51%) CMC Crypto 200
1,368.30 +55.67 (+4.24%)
ProShares UltraShort Silver (ZSL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZSL240517C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.20 | 8.30 | 9.80 | 0.00 | - | 1 | 1 | 507.03% |
| ZSL240517C00010000 | 2024-04-12 11:58AM EDT | 10.00 | 2.55 | 3.40 | 4.90 | 0.00 | - | 2 | 0 | 221.48% |
| ZSL240517C00011000 | 2024-05-06 2:18PM EDT | 11.00 | 2.65 | 2.35 | 3.90 | 0.00 | - | 1 | 6 | 172.66% |
| ZSL240517C00012000 | 2024-05-03 10:42AM EDT | 12.00 | 2.95 | 1.45 | 1.90 | 0.00 | - | 10 | 276 | 66.41% |
| ZSL240517C00013000 | 2024-05-06 10:00AM EDT | 13.00 | 1.00 | 0.65 | 1.00 | -1.00 | -50.00% | 141 | 374 | 52.34% |
| ZSL240517C00014000 | 2024-05-02 2:26PM EDT | 14.00 | 0.40 | 0.30 | 0.40 | -0.47 | -54.02% | 2 | 541 | 54.88% |
| ZSL240517C00015000 | 2024-05-06 12:47PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 4 | 361 | 56.64% |
| ZSL240517C00016000 | 2024-05-06 10:04AM EDT | 16.00 | 0.05 | 0.00 | 1.00 | -0.15 | -75.00% | 7 | 40 | 131.25% |
| ZSL240517C00017000 | 2024-05-03 11:36AM EDT | 17.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 194 | 85.55% |
| ZSL240517C00018000 | 2024-04-01 1:31PM EDT | 18.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 138.28% |
| ZSL240517C00019000 | 2024-03-15 2:32PM EDT | 19.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 175.59% |
| ZSL240517C00020000 | 2024-04-17 3:12PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 165 | 191.80% |
| ZSL240517C00021000 | 2024-03-08 1:40PM EDT | 21.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 207.03% |
| ZSL240517C00022000 | 2024-02-02 11:08AM EDT | 22.00 | 1.25 | 0.10 | 1.90 | 0.00 | - | 1 | 2 | 307.62% |
| ZSL240517C00023000 | 2023-10-03 9:30AM EDT | 23.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZSL240517C00024000 | 2024-01-23 3:34PM EDT | 24.00 | 0.93 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 254.69% |
| ZSL240517C00025000 | 2024-04-16 1:04PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 257.62% |
| ZSL240517C00026000 | 2024-02-12 11:32AM EDT | 26.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 13 | 30 | 268.36% |
| ZSL240517C00027000 | 2024-04-16 1:04PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 187.50% |
| ZSL240517C00029000 | 2023-10-09 2:50PM EDT | 29.00 | 1.61 | 0.50 | 1.25 | 0.00 | - | 22 | 11 | 377.34% |
| ZSL240517C00030000 | 2024-04-19 9:50AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 190.63% |
| ZSL240517C00035000 | 2024-05-01 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 220.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZSL240517P00011000 | 2024-04-19 1:18PM EDT | 11.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 84.38% |
| ZSL240517P00012000 | 2024-02-13 10:30AM EDT | 12.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 0 | 90.04% |
| ZSL240517P00013000 | 2024-05-06 3:33PM EDT | 13.00 | 0.30 | 0.25 | 0.40 | +0.16 | +114.29% | 5 | 19 | 58.01% |
| ZSL240517P00014000 | 2024-05-06 12:22PM EDT | 14.00 | 0.80 | 0.65 | 0.85 | -0.15 | -15.79% | 124 | 14 | 60.16% |
| ZSL240517P00015000 | 2024-04-22 11:55AM EDT | 15.00 | 1.60 | 1.00 | 1.75 | 0.00 | - | 3 | 18 | 80.66% |
| ZSL240517P00016000 | 2024-05-03 2:55PM EDT | 16.00 | 1.55 | 2.25 | 3.80 | 0.00 | - | 2 | 95 | 140.23% |
| ZSL240517P00017000 | 2024-02-16 1:35PM EDT | 17.00 | 0.86 | 0.45 | 3.00 | 0.00 | - | 2 | 8 | 0.00% |
| ZSL240517P00018000 | 2024-05-02 11:00AM EDT | 18.00 | 3.80 | 3.20 | 4.90 | 0.00 | - | 12 | 19 | 168.36% |
| ZSL240517P00019000 | 2024-05-02 11:00AM EDT | 19.00 | 4.80 | 4.60 | 5.90 | 0.00 | - | 1 | 2 | 186.72% |
| ZSL240517P00020000 | 2024-02-29 11:29AM EDT | 20.00 | 1.45 | 2.50 | 3.70 | 0.00 | - | 2 | 4 | 0.00% |
| ZSL240517P00024000 | 2024-02-09 12:20PM EDT | 24.00 | 4.00 | 5.00 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| ZSL240517P00025000 | 2023-11-15 2:33PM EDT | 25.00 | 7.23 | 6.80 | 8.50 | 0.00 | - | 15 | 16 | 0.00% |
| ZSL240517P00026000 | 2023-10-31 1:18PM EDT | 26.00 | 7.40 | 8.90 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZSL240517P00029000 | 2023-10-03 12:34PM EDT | 29.00 | 7.80 | 9.20 | 10.60 | 0.00 | - | - | 1 | 0.00% |
| ZSL240517P00030000 | 2023-10-03 12:35PM EDT | 30.00 | 8.50 | 10.00 | 11.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.