Breaking News

ProShares UltraShort MidCap400 (MZZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

9.04 -0.15 -1.63%

05:00:09 - Closed. Currency in USD

Type: ETF

Market: United States

Issuer: ProShares

Asset Class: Equity

Volume: 806
Bid/Ask: 0.00 / 0.00
Day's Range: 9.04 - 9.04

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

ProShares UltraShort MidCap400 Options Chain

Get free option data for MZZ. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the ProShares UltraShort MidCap400 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

Jan 24, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6	10	0	1.00	0	0%	0	1.15	0
MZZ Call 1.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|1.00C Delta0 Imp Vol0 Bid6 Gamma0 Theoretical0 Ask10 Theta0 Intrinsic Value7.89 Volume0 Vega0 Time Value-7.89 Open Interest0 Rho0 Delta / Theta0 MZZ Put 1.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|1.00P Delta-0.0153 Imp Vol8.658 Bid0 Gamma0.0016 Theoretical0.57 Ask1.15 Theta-0.014 Intrinsic Value-7.89 Volume0 Vega0.001 Time Value7.89 Open Interest0 Rho-0.0006 Delta / Theta1.0957
0	0%	4.9	9.2	0	2.00	0	0%	0	1.15	0
MZZ Call 2.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|2.00C Delta0 Imp Vol0 Bid4.9 Gamma0 Theoretical0 Ask9.2 Theta0 Intrinsic Value6.89 Volume0 Vega0 Time Value-6.89 Open Interest0 Rho0 Delta / Theta0 MZZ Put 2.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|2.00P Delta-0.0432 Imp Vol5.1361 Bid0 Gamma0.0062 Theoretical0.58 Ask1.15 Theta-0.0208 Intrinsic Value-6.89 Volume0 Vega0.0024 Time Value6.89 Open Interest0 Rho-0.0009 Delta / Theta2.0774
0	0%	4.2	8.2	0	3.00	0	0%	0	1.15	0
MZZ Call 3.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|3.00C Delta0.9086 Imp Vol4.8015 Bid4.2 Gamma0.0092 Theoretical6.2 Ask8.2 Theta-0.0064 Intrinsic Value5.89 Volume0 Vega0.0026 Time Value-5.89 Open Interest0 Rho0.0005 Delta / Theta-143.0416 MZZ Put 3.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|3.00P Delta-0.0707 Imp Vol3.6446 Bid0 Gamma0.0127 Theoretical0.58 Ask1.15 Theta-0.0231 Intrinsic Value-5.89 Volume0 Vega0.0035 Time Value5.89 Open Interest0 Rho-0.0011 Delta / Theta3.0597
					8.89	Price @ Jan 24, 2025 21:05 GMT
0	0%	0	0.85	0	9.00	0	0%	0	0.8	0
MZZ Call 9.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|9.00C Delta0.3935 Imp Vol0.8443 Bid0 Gamma0.1686 Theoretical0.43 Ask0.85 Theta-0.0012 Intrinsic Value-0.11 Volume0 Vega0.0082 Time Value0.11 Open Interest0 Rho0.0011 Delta / Theta-323.0386 MZZ Put 9.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|9.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.8 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value-0.11 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.7	0	10.00	0	0%	0	2.9	0
MZZ Call 10.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|10.00C Delta0.2629 Imp Vol1.0888 Bid0 Gamma0.1126 Theoretical0.35 Ask0.7 Theta-0.0038 Intrinsic Value-1.11 Volume0 Vega0.0077 Time Value1.11 Open Interest0 Rho0.001 Delta / Theta-69.4454 MZZ Put 10.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|10.00P Delta-0.6693 Imp Vol0.9294 Bid0 Gamma0.0753 Theoretical2.9 Ask2.9 Theta-0.0468 Intrinsic Value1.11 Volume0 Vega0.0053 Time Value-1.11 Open Interest0 Rho-0.0083 Delta / Theta14.2925
0	0%	0	1	0	11.00	0	0%	0	4	0
MZZ Call 11.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|11.00C Delta0.2622 Imp Vol1.5151 Bid0 Gamma0.079 Theoretical0.5 Ask1 Theta-0.0078 Intrinsic Value-2.11 Volume0 Vega0.008 Time Value2.11 Open Interest0 Rho0.0011 Delta / Theta-33.8166 MZZ Put 11.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250221\|11.00P Delta-0.6421 Imp Vol1.2909 Bid0 Gamma0.0613 Theoretical4 Ask4 Theta-0.0492 Intrinsic Value2.11 Volume0 Vega0.006 Time Value-2.11 Open Interest0 Rho-0.0091 Delta / Theta13.0401

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

MZZ Comments

Write your thoughts about ProShares UltraShort MidCap400

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	6,213.21	-67.87	-1.08%
Nikkei 225	38,947.50	+138.50	+0.36%
Shanghai	3,254.12	+24.63	+0.76%
US 500	6,067.7	+6.2	+0.10%
US Tech 100	21,668.5	+10.3	+0.05%
DAX	21,585.93	+80.23	+0.37%
Dollar Index	107.560	+0.118	+0.11%

Crude Oil WTI	71.15	+0.12	+0.17%
Brent Oil	74.71	+0.10	+0.13%
Natural Gas	3.315	-0.033	-0.99%
Gold	2,885.92	-7.08	-0.24%
Silver	32.712	-0.264	-0.80%
US Soybeans	1,059.00	+0.25	+0.02%
Copper	4.4915	+0.0545	+1.23%

Philippines 2Y	5.685	+0.000	+0.00%
Philippines 10Y	6.169	+0.000	+0.00%
Philippines 20Y	6.403	+0.000	+0.00%
U.S. 2Y	4.193	+0.008	+0.19%
U.S. 10Y	4.420	0.000	0.00%
U.S. 30Y	4.639	-0.003	-0.06%
Germany 10Y	2.3590	-0.0335	-1.25%

Alphabet C	193.30	-14.41	-6.94%
Golden Haven	2,250.00	0.00	0.00%
Anheuser Busch ADR	49.11	+0.41	+0.84%
Booking	4,699.39	+20.45	+0.44%
Apple	232.47	-0.33	-0.14%
Alibaba ADR	99.28	-3.07	-3.00%
Tesla	378.17	-14.04	-3.58%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ProShares UltraSh.	9.04	-0.15	-1.63%
	Merill Total Retu.	0.556	0.001	0%