ProShares Short QQQ (PSQ)
NYSEArca - Nasdaq Real Time 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 | 3.30 | 4.70 | 0.00 | - | 1 | 9 | 82.23% |
| PSQ240517C00041000 | 2024-04-26 3:36PM EDT | 41.00 | 3.90 | 2.95 | 4.40 | 0.00 | - | 4 | 3 | 66.99% |
| PSQ240517C00042000 | 2024-05-01 3:12PM EDT | 42.00 | 2.65 | 2.05 | 2.65 | -0.97 | -26.80% | 2 | 6 | 51.76% |
| PSQ240517C00043000 | 2024-04-30 3:30PM EDT | 43.00 | 1.75 | 1.20 | 2.20 | -1.10 | -38.60% | 3 | 12 | 65.04% |
| PSQ240517C00044000 | 2024-05-03 11:01AM EDT | 44.00 | 0.60 | 0.50 | 1.30 | -0.70 | -53.85% | 3 | 12 | 50.39% |
| PSQ240517C00045000 | 2024-05-03 10:31AM EDT | 45.00 | 0.20 | 0.10 | 0.20 | -0.45 | -69.23% | 22 | 85 | 20.41% |
| PSQ240517C00046000 | 2024-05-03 9:54AM EDT | 46.00 | 0.12 | 0.00 | 0.10 | -0.18 | -60.00% | 1 | 22 | 26.17% |
| PSQ240517C00047000 | 2024-05-02 2:09PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 17 | 73 | 44.24% |
| PSQ240517C00048000 | 2024-05-02 3:12PM EDT | 48.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 8 | 106 | 54.30% |
| PSQ240517C00049000 | 2024-05-01 2:03PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 23 | 77.34% |
| PSQ240517C00050000 | 2024-05-03 11:50AM EDT | 50.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 5 | 133 | 53.52% |
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 | 0.10 | 0.00 | - | 2 | 2 | 33.99% |
| PSQ240517P00043000 | 2024-04-26 2:59PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 22.66% |
| PSQ240517P00044000 | 2024-05-01 3:50PM EDT | 44.00 | 0.25 | 0.15 | 0.55 | +0.20 | +400.00% | 10 | 24 | 30.76% |
| PSQ240517P00045000 | 2024-05-06 9:50AM EDT | 45.00 | 0.73 | 0.75 | 0.85 | +0.18 | +32.73% | 1 | 38 | 18.26% |
| PSQ240517P00046000 | 2024-05-03 2:14PM EDT | 46.00 | 1.70 | 0.70 | 2.60 | +0.40 | +30.77% | 2 | 34 | 70.02% |
| PSQ240517P00047000 | 2024-05-01 10:04AM EDT | 47.00 | 1.18 | 2.35 | 3.00 | 0.00 | - | 2 | 12 | 51.76% |
| PSQ240517P00048000 | 2024-05-01 2:38PM EDT | 48.00 | 2.15 | 3.40 | 4.00 | 0.00 | - | 2 | 7 | 62.60% |
© 2024 Yahoo. All rights reserved.