ProShares Short QQQ (PSQ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ240719C00001000 | 2023-12-11 1:47PM EDT | 1.00 | 8.71 | 7.70 | 10.10 | 0.00 | - | 5 | 0 | 0.00% |
| PSQ240719C00004000 | 2024-02-16 10:57AM EDT | 4.00 | 5.00 | 3.60 | 6.50 | 0.00 | - | 10 | 0 | 0.00% |
| PSQ240719C00007000 | 2024-02-29 10:30AM EDT | 7.00 | 2.05 | 1.70 | 2.30 | 0.00 | - | - | 1 | 0.00% |
| PSQ240719C00008000 | 2024-04-09 3:01PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 0.00% |
| PSQ240719C00009000 | 2024-04-09 3:08PM EDT | 9.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 62 | 1,856 | 0.00% |
| PSQ240719C00010000 | 2024-04-09 10:20AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,820 | 0.00% |
| PSQ240719C00011000 | 2024-04-01 10:38AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 424 | 0.00% |
| PSQ240719C00012000 | 2024-03-15 1:50PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| PSQ240719C00013000 | 2024-04-04 3:11PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| PSQ240719C00014000 | 2024-01-24 12:56PM EDT | 14.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 47 | 0.00% |
| PSQ240719C00018000 | 2024-01-11 11:17AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 0.00% |
| PSQ240719C00040000 | 2024-04-23 3:04PM EDT | 40.00 | 6.20 | 2.25 | 4.00 | 0.00 | - | 2 | 2 | 33.69% |
| PSQ240719C00041000 | 2024-05-20 12:49PM EDT | 41.00 | 2.55 | 1.90 | 2.55 | 0.00 | - | 35 | 35 | 20.36% |
| PSQ240719C00044000 | 2024-05-16 11:08AM EDT | 44.00 | 0.81 | 0.40 | 0.55 | 0.00 | - | - | 1 | 14.28% |
| PSQ240719C00045000 | 2024-05-16 2:05PM EDT | 45.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 10 | 27 | 16.36% |
| PSQ240719C00046000 | 2024-05-20 3:50PM EDT | 46.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 1 | 10 | 30.25% |
| PSQ240719C00047000 | 2024-05-22 10:10AM EDT | 47.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 32 | 20.51% |
| PSQ240719C00048000 | 2024-05-16 12:01PM EDT | 48.00 | 0.21 | 0.05 | 1.10 | 0.00 | - | 3 | 9 | 41.11% |
| PSQ240719C00050000 | 2024-05-22 10:15AM EDT | 50.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 41.65% |
| PSQ240719C00055000 | 2024-04-30 10:09AM EDT | 55.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 1 | 62.11% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ240719P00008000 | 2024-03-13 1:29PM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| PSQ240719P00009000 | 2024-04-05 10:31AM EDT | 9.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 50.00% |
| PSQ240719P00010000 | 2024-03-20 3:05PM EDT | 10.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| PSQ240719P00011000 | 2023-12-28 4:32PM EDT | 11.00 | 1.75 | 1.30 | 2.40 | 0.00 | - | 4 | 5 | 324.51% |
| PSQ240719P00015000 | 2023-11-22 10:32AM EDT | 15.00 | 5.00 | 4.70 | 6.80 | 0.00 | - | - | 0 | 423.24% |
| PSQ240719P00042000 | 2024-05-16 11:20AM EDT | 42.00 | 0.65 | 0.35 | 0.85 | 0.00 | - | - | 4 | 18.80% |
| PSQ240719P00044000 | 2024-04-30 11:32AM EDT | 44.00 | 0.90 | 1.50 | 2.40 | 0.00 | - | 4 | 6 | 26.44% |
| PSQ240719P00046000 | 2024-04-22 11:24AM EDT | 46.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSQ240719P00047000 | 2024-04-26 1:57PM EDT | 47.00 | 2.90 | 4.10 | 5.10 | 0.00 | - | 1 | 2 | 36.23% |
| PSQ240719P00048000 | 2024-04-30 3:54PM EDT | 48.00 | 3.38 | 5.00 | 6.00 | 0.00 | - | 1 | 23 | 38.43% |
| PSQ240719P00049000 | 2024-04-25 12:53PM EDT | 49.00 | 3.70 | 5.90 | 7.40 | 0.00 | - | - | 4 | 49.32% |
© 2024 Yahoo. All rights reserved.