Breaking News

ProShares UltraPro Short S&P500 (SPXU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

21.83 -0.52 -2.33%

04:59:59 - Closed. Currency in USD

Pre Market

21.89

+0.06

+0.27%

20:27:09 - Real-time Data

Type: ETF

Market: United States

Issuer: ProShares

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 10,714,852
Bid/Ask: 0.00 / 0.00
Day's Range: 21.72 - 22.13

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

ProShares UltraPro Short S&P500 Options Chain

Get free option data for SPXU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the ProShares UltraPro Short S&P500 ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 07, 2024 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	1.94	4.4	0	18.50	0.02	0%	0	0.21	1
SPXU Call 18.50 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolSPXU\|20241108\|18.50C Delta0.7528 Imp Vol5.8329 Bid1.94 Gamma0.0476 Theoretical4.4 Ask4.4 Theta-1.0504 Intrinsic Value3.34 Volume0 Vega0.0036 Time Value-3.34 Open Interest0 Rho0.0003 Delta / Theta-0.7167 SPXU Put 18.50 Exp: Nov 08, 2024 Last: 0.02 Chg.: 0% SymbolSPXU\|20241108\|18.50P Delta-0.0271 Imp Vol1.6442 Bid0 Gamma0.0334 Theoretical0.02 Ask0.21 Theta-0.0585 Intrinsic Value-3.34 Volume1 Vega0.0007 Time Value3.36 Open Interest0 Rho0 Delta / Theta0.4637
0	0%	1.08	3.4	0	19.50	0.09	0%	0	0.2	6
SPXU Call 19.50 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolSPXU\|20241108\|19.50C Delta0.7114 Imp Vol4.8544 Bid1.08 Gamma0.0618 Theoretical3.4 Ask3.4 Theta-0.9453 Intrinsic Value2.34 Volume0 Vega0.0039 Time Value-2.34 Open Interest0 Rho0.0003 Delta / Theta-0.7525 SPXU Put 19.50 Exp: Nov 08, 2024 Last: 0.09 Chg.: 0% SymbolSPXU\|20241108\|19.50P Delta-0.0972 Imp Vol1.6655 Bid0 Gamma0.0906 Theoretical0.09 Ask0.2 Theta-0.1627 Intrinsic Value-2.34 Volume6 Vega0.002 Time Value2.43 Open Interest0 Rho-0.0001 Delta / Theta0.5974
2.45	0%	0.64	2.94	0	20.00	0.03	0%	0	0.21	0
SPXU Call 20.00 Exp: Nov 08, 2024 Last: 2.45 Chg.: 0% SymbolSPXU\|20241108\|20.00C Delta0.9331 Imp Vol1.0916 Bid0.64 Gamma0.1044 Theoretical1.79 Ask2.94 Theta-0.0831 Intrinsic Value1.84 Volume0 Vega0.0015 Time Value0.61 Open Interest7 Rho0.0005 Delta / Theta-11.2341 SPXU Put 20.00 Exp: Nov 08, 2024 Last: 0.03 Chg.: 0% SymbolSPXU\|20241108\|20.00P Delta-0.1248 Imp Vol1.441 Bid0 Gamma0.1253 Theoretical0.11 Ask0.21 Theta-0.1683 Intrinsic Value-1.84 Volume0 Vega0.0023 Time Value1.87 Open Interest2 Rho-0.0001 Delta / Theta0.7414
					21.84	Price @ Nov 07, 2024 20:55 GMT
0.13	-75%	0.09	0.12	854	22.00	0.29	123.08%	0.33	0.37	75
SPXU Call 22.00 Exp: Nov 08, 2024 Last: 0.13 Chg.: -75% SymbolSPXU\|20241108\|22.00C Delta0.3389 Imp Vol0.4136 Bid0.09 Gamma0.7756 Theoretical0.11 Ask0.12 Theta-0.0873 Intrinsic Value-0.16 Volume854 Vega0.0042 Time Value0.29 Open Interest87 Rho0.0002 Delta / Theta-3.8817 SPXU Put 22.00 Exp: Nov 08, 2024 Last: 0.29 Chg.: 123.08% SymbolSPXU\|20241108\|22.00P Delta-0.6833 Imp Vol0.4437 Bid0.33 Gamma0.7063 Theoretical0.35 Ask0.37 Theta-0.0882 Intrinsic Value0.16 Volume75 Vega0.0041 Time Value0.13 Open Interest78 Rho-0.0003 Delta / Theta7.7438
0.03	-88%	0.02	0.04	250	22.50	0.75	70.45%	0.74	0.85	49
SPXU Call 22.50 Exp: Nov 08, 2024 Last: 0.03 Chg.: -88% SymbolSPXU\|20241108\|22.50C Delta0.1076 Imp Vol0.515 Bid0.02 Gamma0.3157 Theoretical0.03 Ask0.04 Theta-0.0546 Intrinsic Value-0.66 Volume250 Vega0.0021 Time Value0.69 Open Interest410 Rho0.0001 Delta / Theta-1.972 SPXU Put 22.50 Exp: Nov 08, 2024 Last: 0.75 Chg.: 70.45% SymbolSPXU\|20241108\|22.50P Delta0 Imp Vol0 Bid0.74 Gamma0 Theoretical0 Ask0.85 Theta0 Intrinsic Value0.66 Volume49 Vega0 Time Value0.09 Open Interest185 Rho0 Delta / Theta0
0.04	-76.47%	0.01	0.04	104	23.00	0.67	0%	1.06	1.58	0
SPXU Call 23.00 Exp: Nov 08, 2024 Last: 0.04 Chg.: -76.47% SymbolSPXU\|20241108\|23.00C Delta0.0952 Imp Vol0.8006 Bid0.01 Gamma0.1857 Theoretical0.04 Ask0.04 Theta-0.0774 Intrinsic Value-1.16 Volume104 Vega0.0019 Time Value1.2 Open Interest404 Rho0.0001 Delta / Theta-1.2296 SPXU Put 23.00 Exp: Nov 08, 2024 Last: 0.67 Chg.: 0% SymbolSPXU\|20241108\|23.00P Delta-0.8648 Imp Vol0.9472 Bid1.06 Gamma0.2021 Theoretical1.32 Ask1.58 Theta-0.1151 Intrinsic Value1.16 Volume0 Vega0.0025 Time Value-0.49 Open Interest89 Rho-0.0004 Delta / Theta7.51

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SPXU Comments

Write your thoughts about ProShares UltraPro Short S&P500

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,977.18	-37.26	-0.53%
Nikkei 225	39,468.50	+74.50	+0.19%
Shanghai	3,452.30	-18.36	-0.53%
US 500	5,969.9	-3.2	-0.05%
US Tech 100	21,053.1	-48.9	-0.23%
DAX	19,242.95	-124.66	-0.64%
Dollar Index	104.452	+0.082	+0.08%

Crude Oil WTI	71.33	-1.03	-1.42%
Brent Oil	74.78	-0.85	-1.12%
Natural Gas	2.705	+0.012	+0.45%
Gold	2,693.75	-12.05	-0.45%
Silver	31.488	-0.367	-1.15%
US Soybeans	1,019.62	-5.38	-0.52%
Copper	4.3182	-0.1133	-2.56%

Philippines 2Y	5.694	+0.016	+0.28%
Philippines 10Y	5.962	+0.037	+0.62%
Philippines 25Y	3.772	0.000	0.00%
U.S. 2Y	4.187	-0.033	-0.78%
U.S. 10Y	4.319	-0.023	-0.53%
U.S. 30Y	4.516	-0.028	-0.61%
Germany 10Y	2.4040	-0.0370	-1.52%

Alphabet C	182.28	+3.95	+2.21%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	57.82	+0.55	+0.96%
Booking	4,920.87	-80.32	-1.61%
Apple	227.48	+4.76	+2.14%
Alibaba ADR	100.14	+3.41	+3.53%
Tesla	296.91	+8.38	+2.90%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ProShares UltraPr.	21.83	-0.52	-2.33%