ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
ProShares Ultra S&P 500

ProShares Ultra S&P 500 (SSO)

99.72
0.52
(0.52%)
Closed February 19 4:00PM
99.88
0.16
(0.16%)
After Hours: 7:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
95.002.557.004.434.7750.000.00 %0165-
95.502.006.503.104.250.000.00 %023-
96.001.506.003.563.750.000.00 %087-
96.501.005.503.223.250.227.33 %2262/18/2025
97.000.954.502.602.725-0.25-8.77 %11102/18/2025
97.500.204.102.132.150.000.00 %016-
98.001.452.851.932.150.000.00 %0127-
98.501.251.701.521.4750.000.00 %036-
99.001.001.351.201.175-0.01-0.83 %134042/18/2025
99.500.801.950.751.375-0.12-13.79 %35482/18/2025
100.000.600.750.600.675-0.05-7.69 %302212/18/2025
100.500.300.400.280.35-0.15-34.88 %25402/18/2025
101.000.150.200.200.175-0.07-25.93 %1791882/18/2025
101.500.050.150.050.10-0.11-68.75 %5122/18/2025
102.000.100.050.100.0750.000.00 %072-
103.000.100.050.010.075-0.09-90.00 %172/18/2025
104.000.040.750.040.3950.000.00 %07-
105.000.060.750.060.4050.000.00 %041-
106.000.050.750.050.400.000.00 %02-
107.000.000.750.000.000.000.00 %00-

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
95.000.050.150.110.10-0.02-15.38 %521202/18/2025
95.500.050.150.190.100.000.00 %033-
96.000.050.150.210.10-0.06-22.22 %25692/18/2025
96.500.150.200.150.175-0.15-50.00 %1222/18/2025
97.000.150.250.390.200.000.00 %028-
97.500.200.300.500.250.000.00 %034-
98.000.300.450.550.375-0.07-11.29 %105312/18/2025
98.500.350.600.550.475-0.15-21.43 %2292/18/2025
99.000.450.850.730.65-0.16-17.98 %201022/18/2025
99.500.650.800.950.725-0.10-9.52 %30352/18/2025
100.000.751.201.150.975-0.18-13.53 %1242/18/2025
100.500.152.601.451.375-0.07-4.61 %04-
101.000.903.002.001.950.000.00 %04-
101.500.104.900.002.500.000.00 %00-
102.000.655.007.602.8250.000.00 %012-
103.001.205.600.003.400.000.00 %00-
104.002.457.000.004.7250.000.00 %00-
105.003.208.007.205.600.000.00 %01-
106.005.309.000.007.150.000.00 %00-
107.006.308.900.007.600.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
EFOIEnergy Focus Inc
$ 2.6204
(103.13%)
72.78M
STAIScanTech AI Systems Inc
$ 3.52
(71.71%)
145.51M
KWEKWESST Micro Systems Inc
$ 0.7931
(69.83%)
238.56M
ADTXAditxt Inc
$ 0.1106
(58.00%)
927.86M
HCTIHealthcare Triangle Inc
$ 0.7137
(49.03%)
54M
INLFINLIF Limited
$ 3.40
(-79.18%)
12.74M
BPTHBio Path Holdings Inc
$ 0.208237
(-67.11%)
6.41M
RSLSReShape Lifesciences Inc
$ 1.09
(-53.22%)
6.88M
PTPIPetros Pharmaceuticals Inc
$ 0.1386
(-52.70%)
28.05M
LGMKLogicMark Inc
$ 0.2941
(-50.04%)
6.86M
ADTXAditxt Inc
$ 0.1106
(58.00%)
927.86M
INTCIntel Corporation
$ 27.39
(16.06%)
258.27M
KWEKWESST Micro Systems Inc
$ 0.7931
(69.83%)
238.56M
NVDANVIDIA Corporation
$ 139.40
(0.40%)
194.79M
PRPHProPhase Labs Inc
$ 0.425
(30.77%)
175.41M

Your Recent History

Delayed Upgrade Clock