Breaking News

ProShares UltraShort MidCap400 (MZZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

9.72 -0.18 -1.82%

13/01 - Closed. Currency in USD

After Hours

9.38

-0.34

-3.50%

1:59:30 - Real-time Data

Type: ETF

Market: United States

Issuer: ProShares

Asset Class: Equity

Volume: 8,650
Bid/Ask: 0.00 / 0.00
Day's Range: 9.72 - 10.08

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

Jan 13, 2025 19:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7	10.8	0	1.00	0	0%	0	1.05	0
MZZ Call 1.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250117\|1.00C Delta0 Imp Vol0 Bid7 Gamma0 Theoretical0 Ask10.8 Theta0 Intrinsic Value8.81 Volume0 Vega0 Time Value-8.81 Open Interest0 Rho0 Delta / Theta0 MZZ Put 1.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250117\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask1.05 Theta0 Intrinsic Value-8.81 Volume0 Vega0 Time Value8.81 Open Interest0 Rho0 Delta / Theta0
0	0%	5.6	9.8	0	2.00	0.05	0%	0	0.25	0
MZZ Call 2.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250117\|2.00C Delta0.9664 Imp Vol8.4876 Bid5.6 Gamma0.0047 Theoretical7.7 Ask9.8 Theta-0.0221 Intrinsic Value7.81 Volume0 Vega0.0008 Time Value-7.81 Open Interest0 Rho0.0001 Delta / Theta-43.7025 MZZ Put 2.00 Exp: Jan 17, 2025 Last: 0.05 Chg.: 0% SymbolMZZ\|20250117\|2.00P Delta-0.0128 Imp Vol5.3978 Bid0 Gamma0.004 Theoretical0.05 Ask0.25 Theta-0.0157 Intrinsic Value-7.81 Volume0 Vega0.0005 Time Value7.86 Open Interest0 Rho0 Delta / Theta0.8188
0	0%	5.2	8.4	0	3.00	0.05	0%	0	0.25	0
MZZ Call 3.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250117\|3.00C Delta0.9377 Imp Vol7.215 Bid5.2 Gamma0.0098 Theoretical6.8 Ask8.4 Theta-0.0366 Intrinsic Value6.81 Volume0 Vega0.0014 Time Value-6.81 Open Interest0 Rho0.0002 Delta / Theta-25.6357 MZZ Put 3.00 Exp: Jan 17, 2025 Last: 0.05 Chg.: 0% SymbolMZZ\|20250117\|3.00P Delta-0.0179 Imp Vol4.0089 Bid0 Gamma0.0072 Theoretical0.05 Ask0.25 Theta-0.0158 Intrinsic Value-6.81 Volume0 Vega0.0007 Time Value6.86 Open Interest0 Rho-0.0001 Delta / Theta1.1333
					9.81	Price @ Jan 13, 2025 19:06 GMT
0.2	0%	0	1.1	0	10.00	0	0%	0	2.25	0
MZZ Call 10.00 Exp: Jan 17, 2025 Last: 0.2 Chg.: 0% SymbolMZZ\|20250117\|10.00C Delta0.4034 Imp Vol1.4999 Bid0 Gamma0.1752 Theoretical0.55 Ask1.1 Theta-0.0289 Intrinsic Value-0.19 Volume0 Vega0.0056 Time Value0.39 Open Interest0 Rho0.0006 Delta / Theta-13.9766 MZZ Put 10.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250117\|10.00P Delta-0.6834 Imp Vol0.9181 Bid0 Gamma0.2269 Theoretical1.13 Ask2.25 Theta-0.0664 Intrinsic Value0.19 Volume0 Vega0.0048 Time Value-0.19 Open Interest0 Rho-0.0019 Delta / Theta10.2929
0	0%	0	0.45	0	11.00	0	0%	0	2.95	0
MZZ Call 11.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250117\|11.00C Delta0.2182 Imp Vol1.3469 Bid0 Gamma0.1473 Theoretical0.23 Ask0.45 Theta-0.0215 Intrinsic Value-1.19 Volume0 Vega0.0043 Time Value1.19 Open Interest0 Rho0.0004 Delta / Theta-10.1265 MZZ Put 11.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250117\|11.00P Delta-0.5393 Imp Vol2.954 Bid0 Gamma0.0829 Theoretical2.95 Ask2.95 Theta-0.1247 Intrinsic Value1.19 Volume0 Vega0.0056 Time Value-1.19 Open Interest0 Rho-0.002 Delta / Theta4.3236
0	0%	0	1.05	0	12.00	0	0%	1.2	4.4	0
MZZ Call 12.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250117\|12.00C Delta0.2836 Imp Vol2.3697 Bid0 Gamma0.0946 Theoretical0.53 Ask1.05 Theta-0.0511 Intrinsic Value-2.19 Volume0 Vega0.005 Time Value2.19 Open Interest0 Rho0.0005 Delta / Theta-5.5548 MZZ Put 12.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250117\|12.00P Delta-0.5073 Imp Vol4.1854 Bid1.2 Gamma0.0592 Theoretical4.4 Ask4.4 Theta-0.1624 Intrinsic Value2.19 Volume0 Vega0.0057 Time Value-2.19 Open Interest0 Rho-0.0023 Delta / Theta3.1243

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	3,852.77	-51.67	-1.32%
NSE All Share	104,068.46	-1298.79	-1.23%
US 30	42,441.1	+147.3	+0.35%
US 500	5,863.9	+27.9	+0.48%
FTSE 100	8,237.46	+13.27	+0.16%
DAX	20,284.30	+147.08	+0.73%
South Africa Top 40	74,337.27	+770.76	+1.05%

Brent Oil	80.67	-0.34	-0.42%
Crude Oil WTI	77.05	-0.25	-0.32%
Gold	2,679.11	+0.51	+0.02%
Silver	30.330	+0.021	+0.07%
Copper	4.3435	+0.0180	+0.42%
London Cocoa	8,847.00	+267.00	+3.11%
London Wheat	182.30	+1.10	+0.61%

Nigeria 10Y	21.803	0.00	0.00%
Nigeria 2Y	25.342	0.00	0.00%
U.K. 10Y	4.9440	+0.0560	+1.15%
Germany 10Y	2.6010	+0.0090	+0.35%
U.S. 10Y	4.784	-0.021	-0.44%
U.S. 5Y	4.597	-0.020	-0.43%
U.S. 2Y	4.392	-0.010	-0.23%

Fidelitybk	17.700	+0.200	+1.14%
Zenith Bank	46.45	-0.40	-0.85%
UBA	34.10	+0.10	+0.29%
FBN Holdings	28.50	0.00	0.00%
Guaranty Trust Holding	57.80	-0.20	-0.34%
Sterling Bank	5.800	0.000	0.00%
Dangote Cement	431.00	-47.80	-9.98%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ProShares UltraSh.	9.72	-0.18	-1.82%