ProShares Short QQQ (PSQ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ250117C00001000 | 2023-11-29 10:30AM EDT | 1.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSQ250117C00002000 | 2023-07-06 12:14PM EDT | 2.00 | 8.60 | 8.00 | 9.00 | 0.00 | - | - | 0 | 0.00% |
| PSQ250117C00003000 | 2022-12-09 4:55PM EDT | 3.00 | 10.93 | 9.20 | 13.90 | 0.00 | - | - | 0 | 0.00% |
| PSQ250117C00005000 | 2023-08-02 1:20PM EDT | 5.00 | 5.50 | 5.30 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| PSQ250117C00006000 | 2024-03-21 9:32AM EDT | 6.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSQ250117C00007000 | 2023-12-20 4:34PM EDT | 7.00 | 2.82 | 1.30 | 3.10 | 0.00 | - | - | 1 | 0.00% |
| PSQ250117C00008000 | 2024-04-01 9:30AM EDT | 8.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| PSQ250117C00009000 | 2024-04-05 3:46PM EDT | 9.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 844 | 0.00% |
| PSQ250117C00010000 | 2024-04-08 10:16AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 76 | 1,007 | 0.00% |
| PSQ250117C00011000 | 2024-04-08 2:03PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 743 | 0.00% |
| PSQ250117C00012000 | 2024-04-09 10:36AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 78 | 3,829 | 0.00% |
| PSQ250117C00013000 | 2024-03-22 10:02AM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 1,693 | 0.00% |
| PSQ250117C00014000 | 2024-04-08 11:03AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,902 | 0.00% |
| PSQ250117C00015000 | 2024-04-04 9:44AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 525 | 0.00% |
| PSQ250117C00016000 | 2024-03-25 12:40PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 343 | 0.00% |
| PSQ250117C00017000 | 2024-03-22 1:57PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 111 | 0.00% |
| PSQ250117C00018000 | 2024-03-25 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| PSQ250117C00019000 | 2024-03-21 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| PSQ250117C00020000 | 2024-02-14 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 86 | 0.00% |
| PSQ250117C00021000 | 2024-03-04 3:46PM EDT | 21.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 80 | 0.00% |
| PSQ250117C00022000 | 2023-11-14 10:30AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 140 | 0.00% |
| PSQ250117C00023000 | 2024-01-17 1:48PM EDT | 23.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 41 | 0.00% |
| PSQ250117C00024000 | 2023-10-31 11:21AM EDT | 24.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 0.00% |
| PSQ250117C00025000 | 2023-10-10 10:35AM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 112 | 0.00% |
| PSQ250117C00030000 | 2024-01-04 12:16PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 100 | 353 | 0.00% |
| PSQ250117C00040000 | 2024-05-07 10:51AM EDT | 40.00 | 5.10 | 3.50 | 3.80 | 0.00 | - | 3 | 61 | 14.12% |
| PSQ250117C00043000 | 2024-04-19 1:29PM EDT | 43.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| PSQ250117C00044000 | 2024-05-20 12:42PM EDT | 44.00 | 2.00 | 1.60 | 2.00 | 0.00 | - | 5 | 49 | 17.37% |
| PSQ250117C00045000 | 2024-05-14 9:45AM EDT | 45.00 | 2.27 | 1.45 | 1.75 | 0.00 | - | 1 | 5 | 18.34% |
| PSQ250117C00046000 | 2024-04-30 11:32AM EDT | 46.00 | 3.20 | 1.20 | 1.50 | 0.00 | - | 2 | 17 | 18.93% |
| PSQ250117C00047000 | 2024-05-17 12:53PM EDT | 47.00 | 1.33 | 1.00 | 1.35 | 0.00 | - | 3 | 11 | 20.00% |
| PSQ250117C00048000 | 2024-05-07 9:35AM EDT | 48.00 | 1.60 | 0.85 | 1.20 | 0.00 | - | 1 | 3 | 20.80% |
| PSQ250117C00050000 | 2024-05-20 3:58PM EDT | 50.00 | 0.75 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 22.22% |
| PSQ250117C00055000 | 2024-05-14 10:55AM EDT | 55.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | 10 | 42 | 25.76% |
| PSQ250117C00060000 | 2024-05-20 3:58PM EDT | 60.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 15 | 28.57% |
| PSQ250117C00065000 | 2024-04-22 10:26AM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSQ250117P00001000 | 2024-01-17 12:36PM EDT | 1.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | - | 15 | 700.00% |
| PSQ250117P00005000 | 2023-11-17 3:09PM EDT | 5.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 228.91% |
| PSQ250117P00007000 | 2024-03-28 1:07PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| PSQ250117P00008000 | 2024-03-18 10:43AM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 50.00% |
| PSQ250117P00009000 | 2024-04-05 9:43AM EDT | 9.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| PSQ250117P00010000 | 2024-03-22 2:11PM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 50.00% |
| PSQ250117P00011000 | 2024-03-13 10:57AM EDT | 11.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2,024 | 586 | 50.00% |
| PSQ250117P00012000 | 2024-03-07 3:07PM EDT | 12.00 | 3.40 | 1.15 | 3.60 | 0.00 | - | 7 | 503 | 164.26% |
| PSQ250117P00013000 | 2024-03-21 1:49PM EDT | 13.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 305 | 302 | 25.00% |
| PSQ250117P00014000 | 2024-03-14 1:19PM EDT | 14.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2,839 | 1,690 | 25.00% |
| PSQ250117P00015000 | 2024-03-21 2:26PM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,349 | 25.00% |
| PSQ250117P00016000 | 2023-03-22 9:41AM EDT | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 127 | 96 | 25.00% |
| PSQ250117P00042000 | 2024-04-19 12:31PM EDT | 42.00 | 1.15 | 2.00 | 2.40 | 0.00 | - | 1 | 1 | 21.08% |
| PSQ250117P00043000 | 2024-05-22 1:56PM EDT | 43.00 | 2.75 | 2.55 | 3.10 | 0.00 | - | 1 | 2 | 22.50% |
| PSQ250117P00044000 | 2024-05-13 9:30AM EDT | 44.00 | 2.89 | 3.40 | 3.80 | 0.00 | - | 1 | 9 | 23.51% |
| PSQ250117P00045000 | 2024-05-01 3:30PM EDT | 45.00 | 2.62 | 4.10 | 4.50 | 0.00 | - | - | 8 | 24.20% |
| PSQ250117P00046000 | 2024-05-14 11:51AM EDT | 46.00 | 4.27 | 4.90 | 5.20 | 0.00 | - | 6 | 6 | 24.57% |
| PSQ250117P00050000 | 2024-04-22 10:24AM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.