Breaking News

ProShares UltraShort MidCap400 (MZZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

9.86 +0.25 +2.60%

20:59:59 - Closed. Currency in USD

Type: ETF

Market: United States

Issuer: ProShares

Asset Class: Equity

Volume: 5,443
Bid/Ask: 0.00 / 0.00
Day's Range: 9.76 - 9.86

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Comment
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

Apr 29, 2025 20:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.8	12.3	0	1.00	0	0%	0	0.5	0
MZZ Call 1.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|1.00C Delta0.9727 Imp Vol11.8213 Bid9.8 Gamma0.0004 Theoretical11.05 Ask12.3 Theta-0.0007 Intrinsic Value9.94 Volume0 Vega0.0006 Time Value-9.94 Open Interest0 Rho0 Delta / Theta-1,360.365 MZZ Put 1.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|1.00P Delta-0.0134 Imp Vol4.5947 Bid0 Gamma0.0015 Theoretical0.25 Ask0.5 Theta-0.007 Intrinsic Value-9.94 Volume0 Vega0.0016 Time Value9.94 Open Interest0 Rho-0.0007 Delta / Theta1.9286
0	0%	9.1	10.2	0	2.00	0	0%	0	0.5	0
MZZ Call 2.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|2.00C Delta0.9303 Imp Vol7.8888 Bid9.1 Gamma0.0017 Theoretical10.2 Ask10.2 Theta-0.0021 Intrinsic Value8.94 Volume0 Vega0.002 Time Value-8.94 Open Interest0 Rho0.0003 Delta / Theta-451.8407 MZZ Put 2.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|2.00P Delta-0.0259 Imp Vol2.9939 Bid0 Gamma0.004 Theoretical0.25 Ask0.5 Theta-0.0086 Intrinsic Value-8.94 Volume0 Vega0.0027 Time Value8.94 Open Interest0 Rho-0.0009 Delta / Theta3.009
0	0%	7.4	9.1	0	3.00	0	0%	0	0.5	0
MZZ Call 3.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|3.00C Delta0.9059 Imp Vol5.5137 Bid7.4 Gamma0.0039 Theoretical9.1 Ask9.1 Theta-0.0036 Intrinsic Value7.94 Volume0 Vega0.0034 Time Value-7.94 Open Interest0 Rho0.0007 Delta / Theta-253.4661 MZZ Put 3.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|3.00P Delta-0.0384 Imp Vol2.1913 Bid0 Gamma0.0075 Theoretical0.25 Ask0.5 Theta-0.0095 Intrinsic Value-7.94 Volume0 Vega0.0037 Time Value7.94 Open Interest0 Rho-0.0011 Delta / Theta4.0362
					10.94	Price @ Apr 29, 2025 20:46 GMT
0	0%	0	1.8	0	11.00	0	0%	0	0.8	0
MZZ Call 11.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|11.00C Delta0.6799 Imp Vol0.7497 Bid0 Gamma0.0819 Theoretical0.9 Ask1.8 Theta-0.0003 Intrinsic Value-0.06 Volume0 Vega0.0086 Time Value0.06 Open Interest0 Rho0.0012 Delta / Theta-2,035.6617 MZZ Put 11.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|11.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.8 Theta0 Intrinsic Value0.06 Volume0 Vega0 Time Value-0.06 Open Interest0 Rho0 Delta / Theta0
0	0%	0	1.35	0	12.00	0	0%	0	2.25	0
MZZ Call 12.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|12.00C Delta0.3584 Imp Vol0.9447 Bid0 Gamma0.0831 Theoretical0.68 Ask1.35 Theta-0.0012 Intrinsic Value-1.06 Volume0 Vega0.0131 Time Value1.06 Open Interest0 Rho0.0022 Delta / Theta-292.1084 MZZ Put 12.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|12.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.25 Theta0 Intrinsic Value1.06 Volume0 Vega0 Time Value-1.06 Open Interest0 Rho0 Delta / Theta0
0	0%	0	1.2	0	13.00	3.45	0%	1.2	2.3	0
MZZ Call 13.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250620\|13.00C Delta0.2808 Imp Vol1.0866 Bid0 Gamma0.0666 Theoretical0.6 Ask1.2 Theta-0.0025 Intrinsic Value-2.06 Volume0 Vega0.0126 Time Value2.06 Open Interest0 Rho0.0021 Delta / Theta-113.5532 MZZ Put 13.00 Exp: Jun 20, 2025 Last: 3.45 Chg.: 0% SymbolMZZ\|20250620\|13.00P Delta0 Imp Vol0 Bid1.2 Gamma0 Theoretical0 Ask2.3 Theta0 Intrinsic Value2.06 Volume0 Vega0 Time Value1.39 Open Interest11 Rho0 Delta / Theta0

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	4,125.91	+10.66	+0.26%
NSE All Share	111,902.61	+296.39	+0.27%
US 30	42,124.0	+25.3	+0.06%
US 500	5,911.3	+22.7	+0.39%
FTSE 100	8,726.01	-52.04	-0.59%
DAX	24,038.19	-188.30	-0.78%
South Africa Top 40	86,246.13	+114.21	+0.13%

Brent Oil	64.33	+0.76	+1.20%
Crude Oil WTI	61.89	+0.01	+0.02%
Gold	3,314.69	+2.49	+0.08%
Silver	33.085	-0.008	-0.02%
Copper	4.6845	0.0000	0.00%
London Cocoa	6,562.00	0.00	0.00%
London Wheat	158.85	+0.00	+0.00%

Nigeria 10Y	19.758	0.000	0.00%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.7180	-0.0100	-0.21%
Germany 10Y	2.5470	+0.0140	+0.55%
U.S. 10Y	4.480	+0.046	+1.04%
U.S. 5Y	4.062	-0.005	-0.12%
U.S. 2Y	3.992	0.000	0.00%

Fidelitybk	18.500	0.000	0.00%
Zenith Bank	48.45	-0.05	-0.10%
UBA	34.70	-0.15	-0.43%
First HoldCo	25.50	-0.25	-0.97%
Guaranty Trust Holding	69.50	-0.30	-0.43%
Sterling Bank	5.900	+0.230	+4.06%
Dangote Cement	440.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ProShares UltraSh.	9.86	+0.25	+2.60%
CURRELOS DE INVER.	19.758	-0.065	-0.33%
BNP Paribas Easy .	157,984	+671	+0.43%
UBS SDIC Core Ent.	0.761	+0.001	+0.12%
MainStay Large Ca.	9.26	+0.20	+2.21%