Breaking News

ProShares UltraShort S&P500 (SDS)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

18.630 -0.340 -1.79%

05:00:09 - Closed. Currency in USD

After Hours

18.560

-0.070

-0.376%

8:59:44 - Real-time Data

Type: ETF

Market: United States

Issuer:

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 9,666,384
Bid/Ask: 0.000 / 0.000
Day's Range: 18.630 - 18.919

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

ProShares UltraShort S&P500 Options Chain

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

Jan 21, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.7	19.9	0	1.00	0	0%	0	0.5	0
SDS Call 1.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250221\|1.00C Delta0.9802 Imp Vol11.0559 Bid15.7 Gamma0.0003 Theoretical17.8 Ask19.9 Theta-0.0047 Intrinsic Value17.64 Volume0 Vega0.0008 Time Value-17.64 Open Interest0 Rho0.0001 Delta / Theta-210.3532 SDS Put 1.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250221\|1.00P Delta-0.0075 Imp Vol7.2676 Bid0 Gamma0.0005 Theoretical0.25 Ask0.5 Theta-0.0135 Intrinsic Value-17.64 Volume0 Vega0.0011 Time Value17.64 Open Interest0 Rho-0.0003 Delta / Theta0.5573
0	0%	14.7	18.9	0	2.00	0	0%	0	0.5	0
SDS Call 2.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250221\|2.00C Delta0.9706 Imp Vol7.5679 Bid14.7 Gamma0.001 Theoretical16.8 Ask18.9 Theta-0.0092 Intrinsic Value16.64 Volume0 Vega0.0017 Time Value-16.64 Open Interest0 Rho0.0003 Delta / Theta-105.4403 SDS Put 2.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250221\|2.00P Delta-0.0135 Imp Vol5.1514 Bid0 Gamma0.0012 Theoretical0.25 Ask0.5 Theta-0.0162 Intrinsic Value-16.64 Volume0 Vega0.0019 Time Value16.64 Open Interest0 Rho-0.0004 Delta / Theta0.8335
0	0%	13.7	17.9	0	3.00	0	0%	0	0.5	0
SDS Call 3.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250221\|3.00C Delta0.9629 Imp Vol6.0359 Bid13.7 Gamma0.0017 Theoretical15.8 Ask17.9 Theta-0.0111 Intrinsic Value15.64 Volume0 Vega0.0024 Time Value-15.64 Open Interest0 Rho0.0005 Delta / Theta-86.993 SDS Put 3.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250221\|3.00P Delta-0.0186 Imp Vol4.1089 Bid0 Gamma0.002 Theoretical0.25 Ask0.5 Theta-0.0173 Intrinsic Value-15.64 Volume0 Vega0.0024 Time Value15.64 Open Interest0 Rho-0.0005 Delta / Theta1.078
					18.64	Price @ Jan 21, 2025 21:05 GMT
0.45	-21.05%	0.4	0.45	357	19.00	0.75	19.05%	0.7	0.75	21
SDS Call 19.00 Exp: Feb 21, 2025 Last: 0.45 Chg.: -21.05% SymbolSDS\|20250221\|19.00C Delta0.3289 Imp Vol0.5092 Bid0.4 Gamma0.1391 Theoretical0.45 Ask0.45 Theta-0.0038 Intrinsic Value-0.36 Volume357 Vega0.0168 Time Value0.81 Open Interest1,254 Rho0.0024 Delta / Theta-86.5526 SDS Put 19.00 Exp: Feb 21, 2025 Last: 0.75 Chg.: 19.05% SymbolSDS\|20250221\|19.00P Delta0 Imp Vol0 Bid0.7 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value0.36 Volume21 Vega0 Time Value0.39 Open Interest80 Rho0 Delta / Theta0
0.23	-30.3%	0.2	0.25	57	20.00	1.45	7.41%	1.2	1.65	11
SDS Call 20.00 Exp: Feb 21, 2025 Last: 0.23 Chg.: -30.3% SymbolSDS\|20250221\|20.00C Delta0.1848 Imp Vol0.5126 Bid0.2 Gamma0.1016 Theoretical0.23 Ask0.25 Theta-0.0038 Intrinsic Value-1.36 Volume57 Vega0.0131 Time Value1.59 Open Interest697 Rho0.0017 Delta / Theta-48.4934 SDS Put 20.00 Exp: Feb 21, 2025 Last: 1.45 Chg.: 7.41% SymbolSDS\|20250221\|20.00P Delta0 Imp Vol0 Bid1.2 Gamma0 Theoretical0 Ask1.65 Theta0 Intrinsic Value1.36 Volume11 Vega0 Time Value0.09 Open Interest89 Rho0 Delta / Theta0
0.11	-35.29%	0.1	0.15	634	21.00	2.25	0%	2	4.5	0
SDS Call 21.00 Exp: Feb 21, 2025 Last: 0.11 Chg.: -35.29% SymbolSDS\|20250221\|21.00C Delta0.0978 Imp Vol0.51 Bid0.1 Gamma0.2979 Theoretical0.11 Ask0.15 Theta-0.0029 Intrinsic Value-2.36 Volume634 Vega0.0088 Time Value2.47 Open Interest997 Rho0.001 Delta / Theta-33.2048 SDS Put 21.00 Exp: Feb 21, 2025 Last: 2.25 Chg.: 0% SymbolSDS\|20250221\|21.00P Delta-0.7257 Imp Vol0.773 Bid2 Gamma0.0588 Theoretical4.5 Ask4.5 Theta-0.0606 Intrinsic Value2.36 Volume0 Vega0.0134 Time Value-0.11 Open Interest25 Rho-0.0153 Delta / Theta11.9685

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

SDS Comments

Write your thoughts about ProShares UltraShort 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	6,372.09	+31.88	+0.50%
Nikkei 225	39,676.50	+676.00	+1.73%
Shanghai	3,212.95	-29.67	-0.92%
US 500	6,067.2	+17.9	+0.30%
US Tech 100	21,716.4	+149.9	+0.70%
DAX	21,042.00	+51.69	+0.25%
Dollar Index	107.900	+0.039	+0.04%

Crude Oil WTI	75.80	-0.03	-0.04%
Brent Oil	79.33	+0.04	+0.05%
Natural Gas	3.765	-0.020	-0.53%
Gold	2,768.09	+8.89	+0.32%
Silver	31.675	+0.179	+0.57%
US Soybeans	1,065.50	-2.00	-0.19%
Copper	4.3215	-0.0170	-0.39%

Philippines 2Y	5.768	+0.000	+0.00%
Philippines 10Y	6.307	+0.000	+0.00%
Philippines 20Y	6.462	+0.000	+0.00%
U.S. 2Y	4.285	+0.004	+0.09%
U.S. 10Y	4.586	+0.012	+0.26%
U.S. 30Y	4.813	+0.010	+0.21%
Germany 10Y	2.4770	-0.0010	0.00%

Alphabet C	199.63	+2.08	+1.05%
Golden Haven	2,246.00	-4.00	-0.18%
Anheuser Busch ADR	48.32	+0.32	+0.67%
Booking	4,686.41	-240.39	-4.88%
Apple	222.64	-7.34	-3.19%
Alibaba ADR	85.38	+0.26	+0.31%
Tesla	424.07	-2.43	-0.57%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ProShares UltraSh.	18.630	-0.340	-1.79%