Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
ProShares Ultra Semiconductors (USD)
34.19
-7.24
(-17.48%)
At close: April 3 at 4:00:00 PM EDT
30.25
-3.94
(-11.52%)
Pre-Market: 7:47:05 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USD250417C00023000 | 3/31/2025 2:43 PM | 23 | 16.94 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 3 | 0.00% |
| USD250417C00030000 | 3/28/2025 12:26 PM | 30 | 11.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| USD250417C00035000 | 3/28/2025 3:57 PM | 35 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 3.13% |
| USD250417C00040000 | 4/3/2025 2:45 PM | 40 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 32 | 25.00% |
| USD250417C00041000 | 3/31/2025 10:06 AM | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
| USD250417C00043000 | 4/3/2025 10:56 AM | 43 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 18 | 25.00% |
| USD250417C00044000 | 4/3/2025 12:30 PM | 44 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 25.00% |
| USD250417C00045000 | 4/3/2025 12:45 PM | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 91 | 25.00% |
| USD250417C00046000 | 4/3/2025 10:05 AM | 46 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 25.00% |
| USD250417C00047000 | 4/3/2025 9:51 AM | 47 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 38 | 50.00% |
| USD250417C00048000 | 4/3/2025 11:06 AM | 48 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 50.00% |
| USD250417C00049000 | 4/3/2025 9:30 AM | 49 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 50.00% |
| USD250417C00050000 | 4/3/2025 10:09 AM | 50 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 154 | 50.00% |
| USD250417C00051000 | 4/1/2025 11:56 AM | 51 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 29 | 50.00% |
| USD250417C00052000 | 3/31/2025 10:53 AM | 52 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| USD250417C00053000 | 4/2/2025 1:44 PM | 53 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 32 | 50.00% |
| USD250417C00054000 | 4/3/2025 1:09 PM | 54 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 121 | 50.00% |
| USD250417C00055000 | 4/1/2025 2:17 PM | 55 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 42 | 50.00% |
| USD250417C00056000 | 4/3/2025 1:07 PM | 56 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 51 | 50.00% |
| USD250417C00057000 | 3/31/2025 10:59 AM | 57 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 62 | 50.00% |
| USD250417C00058000 | 3/28/2025 10:16 AM | 58 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 50.00% |
| USD250417C00059000 | 3/28/2025 11:58 AM | 59 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 50.00% |
| USD250417C00060000 | 4/3/2025 3:50 PM | 60 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 151 | 50.00% |
| USD250417C00061000 | 4/1/2025 3:52 PM | 61 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 49 | 50.00% |
| USD250417C00062000 | 4/2/2025 1:16 PM | 62 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 145 | 50.00% |
| USD250417C00063000 | 3/24/2025 3:59 PM | 63 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 50.00% |
| USD250417C00064000 | 4/1/2025 9:33 AM | 64 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| USD250417C00065000 | 3/26/2025 9:40 AM | 65 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 50.00% |
| USD250417C00066000 | 3/27/2025 12:25 PM | 66 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 42 | 50.00% |
| USD250417C00067000 | 3/24/2025 2:34 PM | 67 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 40 | 50.00% |
| USD250417C00068000 | 3/17/2025 10:18 AM | 68 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| USD250417C00069000 | 3/17/2025 10:19 AM | 69 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| USD250417C00070000 | 3/25/2025 2:27 PM | 70 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 29 | 50.00% |
| USD250417C00071000 | 3/25/2025 2:27 PM | 71 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 50.00% |
| USD250417C00072000 | 3/17/2025 10:39 AM | 72 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 14 | 50.00% |
| USD250417C00073000 | 3/19/2025 9:37 AM | 73 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 13 | 50.00% |
| USD250417C00075000 | 3/5/2025 3:10 PM | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 7 | 50.00% |
| USD250417C00077000 | 2/26/2025 10:32 AM | 77 | 1.80 | 0.00 | 0.70 | 0.00 | 0.00% | - | 4 | 233.59% |
| USD250417C00080000 | 3/4/2025 11:44 AM | 80 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| USD250417C00085000 | 2/27/2025 10:58 AM | 85 | 0.60 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 254.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USD250417P00023000 | 4/3/2025 3:16 PM | 23 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 12 | 50.00% |
| USD250417P00024000 | 3/14/2025 1:20 PM | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| USD250417P00027000 | 4/2/2025 2:13 PM | 27 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 12 | 25.00% |
| USD250417P00029000 | 4/3/2025 1:10 PM | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 25.00% |
| USD250417P00030000 | 4/3/2025 3:50 PM | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 1,040 | 12.50% |
| USD250417P00031000 | 4/3/2025 10:43 AM | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 11 | 12.50% |
| USD250417P00032000 | 4/3/2025 3:58 PM | 32 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 83 | 12.50% |
| USD250417P00033000 | 4/3/2025 11:47 AM | 33 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 43 | 6.25% |
| USD250417P00034000 | 4/3/2025 3:57 PM | 34 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 78 | 0.78% |
| USD250417P00035000 | 4/3/2025 3:57 PM | 35 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 156 | 0.00% |
| USD250417P00036000 | 4/3/2025 3:46 PM | 36 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 30 | 0.00% |
| USD250417P00037000 | 4/3/2025 2:52 PM | 37 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 118 | 0.00% |
| USD250417P00038000 | 4/1/2025 2:04 PM | 38 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 16 | 0.00% |
| USD250417P00039000 | 3/28/2025 12:58 PM | 39 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 47 | 0.00% |
| USD250417P00040000 | 4/3/2025 1:44 PM | 40 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 164 | 0.00% |
| USD250417P00041000 | 4/3/2025 11:16 AM | 41 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| USD250417P00042000 | 4/2/2025 1:07 PM | 42 | 3.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 0.00% |
| USD250417P00043000 | 3/31/2025 3:41 PM | 43 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 45 | 0.00% |
| USD250417P00044000 | 4/1/2025 11:35 AM | 44 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 26 | 0.00% |
| USD250417P00045000 | 4/3/2025 3:46 PM | 45 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 81 | 0.00% |
| USD250417P00046000 | 4/2/2025 11:11 AM | 46 | 6.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| USD250417P00047000 | 3/27/2025 11:08 AM | 47 | 5.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 61 | 0.00% |
| USD250417P00048000 | 3/24/2025 9:34 AM | 48 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 0.00% |
| USD250417P00049000 | 3/6/2025 10:26 AM | 49 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| USD250417P00050000 | 4/3/2025 3:54 PM | 50 | 15.54 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 26 | 0.00% |
| USD250417P00051000 | 3/25/2025 10:35 AM | 51 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| USD250417P00052000 | 3/24/2025 2:07 PM | 52 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| USD250417P00054000 | 3/20/2025 10:32 AM | 54 | 8.38 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| USD250417P00055000 | 4/1/2025 9:30 AM | 55 | 15.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 71 | 0.00% |
| USD250417P00056000 | 3/17/2025 12:32 PM | 56 | 9.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 110 | 0.00% |
| USD250417P00057000 | 3/24/2025 2:26 PM | 57 | 8.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| USD250417P00058000 | 4/1/2025 10:00 AM | 58 | 18.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 0.00% |
| USD250417P00059000 | 4/3/2025 9:33 AM | 59 | 21.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 6 | 0.00% |
| USD250417P00060000 | 3/26/2025 10:18 AM | 60 | 14.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| USD250417P00063000 | 3/24/2025 10:42 AM | 63 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| USD250417P00065000 | 3/14/2025 12:15 PM | 65 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| USD250417P00066000 | 3/20/2025 11:47 AM | 66 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| USD250417P00068000 | 3/12/2025 10:15 AM | 68 | 22.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| USD250417P00070000 | 3/18/2025 2:00 PM | 70 | 22.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| USD250417P00071000 | 2/20/2025 12:36 PM | 71 | 9.45 | 22.20 | 25.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| USD250417P00073000 | 3/3/2025 1:59 PM | 73 | 25.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| USD250417P00075000 | 3/3/2025 1:58 PM | 75 | 27.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
EWW iShares MSCI Mexico ETF
54.26
+4.03%
FLN First Trust Latin America AlphaDEX Fund
17.84
+1.65%
IHF iShares U.S. Healthcare Providers ETF
53.66
+1.57%
IYK iShares US Consumer Staples ETF
72.42
+1.57%
MFLX First Trust Flexible Municipal High Income ETF
17.12
+1.54%
LGOV First Trust Long Duration Opportunities ETF
21.86
+1.20%
IEF iShares 7-10 Year Treasury Bond ETF
96.29
+1.03%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.92%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.77
+0.91%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.81
+0.91%
TLH iShares 10-20 Year Treasury Bond ETF
104.85
+0.89%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.03
+0.89%
IEI iShares 3-7 Year Treasury Bond ETF
118.90
+0.87%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.17
+0.86%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.81%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.75
+0.79%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.39
+0.78%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.07
+0.77%
BIV Vanguard Intermediate-Term Bond Index Fund
77.05
+0.71%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.52
+0.69%
BAB Invesco Taxable Municipal Bond ETF
26.90
+0.67%
GNMA iShares GNMA Bond ETF
44.08
+0.66%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
NEAR iShares Short Duration Bond Active ETF
51.00
+0.63%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.06
+0.60%
SCHP Schwab U.S. TIPS ETF
26.93
+0.60%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
STIP iShares 0-5 Year TIPS Bond ETF
103.27
+0.58%
HMOP Hartford Municipal Opportunities ETF
38.71
+0.57%
UITB VictoryShares Core Intermediate Bond ETF
47.29
+0.56%
JMUB JPMorgan Municipal ETF
50.20
+0.54%
ECH iShares MSCI Chile ETF
30.07
+0.53%
FBND Fidelity Total Bond ETF
45.96
+0.52%
AGZ iShares Agency Bond ETF
109.66
+0.51%
JCPB JPMorgan Core Plus Bond ETF
47.16
+0.47%
CMBS iShares CMBS ETF
48.23
+0.44%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.71
+0.39%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.38
+0.34%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.01
+0.34%
MMIT NYLI MacKay Muni Intermediate ETF
24.04
+0.33%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.38
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.65
+0.30%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.96
+0.29%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.45
+0.27%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.28
+0.27%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.02
+0.27%
JPIB JPMorgan International Bond Opportunities ETF
47.80
+0.25%
WINC Western Asset Short Duration Income ETF
24.14
+0.25%
USTB VictoryShares Short-Term Bond ETF
50.75
+0.24%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.89
+0.21%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
LMBS First Trust Low Duration Opportunities ETF
49.26
+0.18%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.17
+0.14%
JPST JPMorgan Ultra-Short Income ETF
50.51
+0.12%
CBON VanEck China Bond ETF
22.02
+0.09%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
+0.09%
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
GSY Invesco Ultra Short Duration ETF
50.15
+0.06%
GOEX Global X Gold Explorers ETF
37.52
+0.06%
IGEB iShares Investment Grade Systematic Bond ETF
45.03
+0.06%
FTSD Franklin Short Duration U.S. Government ETF
90.52
+0.04%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.05
+0.02%
VNLA Janus Henderson Short Duration Income ETF
48.96
-0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
-0.04%
RING iShares MSCI Global Gold Miners ETF
38.24
-0.10%
FLOT iShares Floating Rate Bond ETF
50.83
-0.14%
EWL iShares MSCI Switzerland ETF
51.41
-0.16%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.68
-0.16%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.20%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.90
-0.24%
FLTR VanEck IG Floating Rate ETF
25.39
-0.24%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.02
-0.26%
GDXJ VanEck Junior Gold Miners ETF
56.57
-0.28%
DRSK Aptus Defined Risk ETF
27.48
-0.29%
GII SPDR S&P Global Infrastructure ETF
62.64
-0.32%
PPH VanEck Pharmaceutical ETF
88.89
-0.37%
IXJ iShares Global Healthcare ETF
89.66
-0.40%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.23
-0.42%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.44
-0.43%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.89
-0.45%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.72
-0.50%
VPU Vanguard Utilities Index Fund ETF Shares
171.04
-0.53%
IGF iShares Global Infrastructure ETF
55.09
-0.54%
FUTY Fidelity MSCI Utilities Index ETF
51.02
-0.55%
IAU iShares Gold Trust
58.60
-0.59%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.77
-0.60%
GLD SPDR Gold Shares
286.42
-0.60%
XLU The Utilities Select Sector SPDR Fund
78.92
-0.63%
FXU First Trust Utilities AlphaDEX Fund
41.13
-0.68%
FLBL Franklin Senior Loan ETF
23.74
-0.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.13
-0.70%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.19
-0.73%
TUR iShares MSCI Turkey ETF
32.20
-0.74%
CGW Invesco S&P Global Water Index ETF
55.85
-0.79%
FPE First Trust Preferred Securities and Income ETF
17.46
-0.80%
XLV The Health Care Select Sector SPDR Fund
143.13
-0.81%