ProShares Short QQQ (PSQ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ240517C00008000 | 2024-04-09 10:53AM EDT | 8.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| PSQ240517C00009000 | 2024-04-09 3:35PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 131 | 568 | 0.00% |
| PSQ240517C00010000 | 2024-04-09 1:22PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 0.00% |
| PSQ240517C00011000 | 2024-04-05 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| PSQ240517C00013000 | 2024-04-02 11:03AM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PSQ240517C00040000 | 2024-04-25 10:54AM EDT | 40.00 | 6.72 | 4.90 | 5.70 | 0.00 | - | 1 | 9 | 50.29% |
| PSQ240517C00042000 | 2024-04-26 11:44AM EDT | 42.00 | 3.50 | 2.75 | 3.90 | +0.74 | +26.81% | 5 | 2 | 43.07% |
| PSQ240517C00043000 | 2024-04-26 1:56PM EDT | 43.00 | 2.35 | 1.50 | 3.40 | -0.75 | -24.19% | 7 | 10 | 49.12% |
| PSQ240517C00044000 | 2024-04-26 12:37PM EDT | 44.00 | 1.60 | 1.35 | 1.70 | -0.65 | -28.89% | 2 | 8 | 21.09% |
| PSQ240517C00045000 | 2024-04-26 1:04PM EDT | 45.00 | 0.95 | 0.90 | 1.05 | -0.60 | -38.71% | 23 | 63 | 20.75% |
| PSQ240517C00046000 | 2024-04-26 10:49AM EDT | 46.00 | 0.55 | 0.50 | 0.60 | -0.35 | -38.89% | 4 | 35 | 21.00% |
| PSQ240517C00047000 | 2024-04-26 12:57PM EDT | 47.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 28 | 54 | 22.36% |
| PSQ240517C00048000 | 2024-04-26 12:26PM EDT | 48.00 | 0.20 | 0.10 | 0.20 | -0.24 | -54.55% | 12 | 53 | 23.58% |
| PSQ240517C00049000 | 2024-04-23 2:25PM EDT | 49.00 | 0.11 | 0.00 | 0.15 | -0.09 | -45.00% | 1 | 36 | 26.66% |
| PSQ240517C00050000 | 2024-04-26 9:38AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 98 | 28.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ240517P00008000 | 2024-04-09 11:27AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| PSQ240517P00009000 | 2024-04-09 10:12AM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| PSQ240517P00010000 | 2024-04-02 1:00PM EDT | 10.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSQ240517P00013000 | 2024-03-28 11:14AM EDT | 13.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PSQ240517P00042000 | 2024-04-19 10:21AM EDT | 42.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 48.78% |
| PSQ240517P00043000 | 2024-04-26 2:59PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 2 | 20.70% |
| PSQ240517P00044000 | 2024-04-26 2:59PM EDT | 44.00 | 0.26 | 0.20 | 0.30 | +0.11 | +73.33% | 10 | 21 | 19.04% |
| PSQ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 0.58 | 0.55 | 0.65 | +0.18 | +45.00% | 27 | 29 | 19.09% |
| PSQ240517P00046000 | 2024-04-26 1:00PM EDT | 46.00 | 1.25 | 1.10 | 1.25 | +0.40 | +47.06% | 7 | 14 | 20.51% |
© 2024 Yahoo. All rights reserved.