ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00005000 | 2024-04-25 1:19PM EDT | 5.00 | 7.12 | 5.30 | 6.90 | 0.00 | - | - | 5 | 675.00% |
| SQQQ240503C00006000 | 2024-04-15 2:12PM EDT | 6.00 | 5.45 | 4.45 | 6.05 | 0.00 | - | 1 | 1 | 631.25% |
| SQQQ240503C00006500 | 2024-04-29 2:16PM EDT | 6.50 | 5.00 | 4.80 | 5.40 | 0.00 | - | 1 | 2 | 496.88% |
| SQQQ240503C00007000 | 2024-04-29 9:40AM EDT | 7.00 | 4.50 | 3.35 | 4.90 | 0.00 | - | 1 | 1 | 446.88% |
| SQQQ240503C00007500 | 2024-04-29 3:02PM EDT | 7.50 | 3.95 | 3.10 | 4.55 | 0.00 | - | 21 | 13 | 462.50% |
| SQQQ240503C00008000 | 2024-04-22 9:50AM EDT | 8.00 | 3.60 | 2.94 | 3.95 | 0.00 | - | 20 | 18 | 375.78% |
| SQQQ240503C00008500 | 2024-04-19 1:39PM EDT | 8.50 | 3.65 | 2.46 | 3.70 | 0.00 | - | 5 | 8 | 416.41% |
| SQQQ240503C00009000 | 2024-04-29 3:46PM EDT | 9.00 | 2.35 | 2.28 | 2.70 | 0.00 | - | 402 | 179 | 189.06% |
| SQQQ240503C00009500 | 2024-04-30 11:45AM EDT | 9.50 | 2.10 | 1.94 | 2.19 | +0.10 | +5.00% | 10 | 1,245 | 153.13% |
| SQQQ240503C00010000 | 2024-04-30 11:34AM EDT | 10.00 | 1.61 | 1.61 | 1.66 | +0.26 | +19.26% | 378 | 5,110 | 93.75% |
| SQQQ240503C00010500 | 2024-04-30 11:44AM EDT | 10.50 | 1.14 | 1.15 | 1.16 | +0.26 | +29.55% | 1,360 | 2,831 | 78.91% |
| SQQQ240503C00011000 | 2024-04-30 11:48AM EDT | 11.00 | 0.74 | 0.73 | 0.74 | +0.23 | +45.10% | 9,079 | 9,641 | 75.00% |
| SQQQ240503C00011500 | 2024-04-30 11:49AM EDT | 11.50 | 0.41 | 0.41 | 0.42 | +0.15 | +55.56% | 15,009 | 14,017 | 74.61% |
| SQQQ240503C00012000 | 2024-04-30 11:50AM EDT | 12.00 | 0.22 | 0.21 | 0.22 | +0.08 | +57.14% | 16,588 | 27,445 | 77.34% |
| SQQQ240503C00012500 | 2024-04-30 11:48AM EDT | 12.50 | 0.09 | 0.09 | 0.10 | +0.04 | +66.67% | 22,365 | 27,574 | 77.34% |
| SQQQ240503C00013000 | 2024-04-30 11:49AM EDT | 13.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,901 | 18,304 | 76.56% |
| SQQQ240503C00013500 | 2024-04-30 11:43AM EDT | 13.50 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 172 | 3,175 | 89.06% |
| SQQQ240503C00014000 | 2024-04-30 11:47AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 2,998 | 95.31% |
| SQQQ240503C00014500 | 2024-04-30 11:15AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 202 | 2,493 | 109.38% |
| SQQQ240503C00015000 | 2024-04-30 11:33AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,304 | 106.25% |
| SQQQ240503C00015500 | 2024-04-29 3:07PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 342 | 599 | 118.75% |
| SQQQ240503C00016000 | 2024-04-29 11:13AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 514 | 125.00% |
| SQQQ240503C00016500 | 2024-04-26 3:19PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 375 | 50.00% |
| SQQQ240503C00017000 | 2024-04-26 9:41AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 744 | 150.00% |
| SQQQ240503C00017500 | 2024-04-25 3:47PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 102 | 50.00% |
| SQQQ240503C00018000 | 2024-04-26 2:26PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 312 | 168.75% |
| SQQQ240503C00018500 | 2024-04-25 11:23AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 175.00% |
| SQQQ240503C00019000 | 2024-04-25 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 489 | 50.00% |
| SQQQ240503C00019500 | 2024-04-25 12:06PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 193.75% |
| SQQQ240503C00020000 | 2024-04-26 10:55AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 50.00% |
| SQQQ240503C00020500 | 2024-04-25 9:41AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 212.50% |
| SQQQ240503C00021000 | 2024-04-23 9:51AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| SQQQ240503C00022000 | 2024-04-26 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 3,807 | 231.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00005000 | 2024-04-29 10:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,201 | 325.00% |
| SQQQ240503P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| SQQQ240503P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 200.00% |
| SQQQ240503P00007500 | 2024-04-12 10:51AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| SQQQ240503P00008000 | 2024-04-29 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 150.00% |
| SQQQ240503P00008500 | 2024-04-17 12:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19 | 131.25% |
| SQQQ240503P00009000 | 2024-04-26 12:55PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 106.25% |
| SQQQ240503P00009500 | 2024-04-29 3:16PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 495 | 87.50% |
| SQQQ240503P00010000 | 2024-04-30 11:46AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 2,784 | 68.75% |
| SQQQ240503P00010500 | 2024-04-30 11:49AM EDT | 10.50 | 0.03 | 0.03 | 0.03 | -0.02 | -33.33% | 753 | 3,262 | 68.75% |
| SQQQ240503P00011000 | 2024-04-30 11:50AM EDT | 11.00 | 0.10 | 0.10 | 0.11 | -0.08 | -42.11% | 2,162 | 6,157 | 67.97% |
| SQQQ240503P00011500 | 2024-04-30 11:49AM EDT | 11.50 | 0.28 | 0.28 | 0.29 | -0.16 | -36.36% | 1,194 | 4,928 | 69.53% |
| SQQQ240503P00012000 | 2024-04-30 11:48AM EDT | 12.00 | 0.59 | 0.58 | 0.59 | -0.22 | -27.16% | 259 | 4,989 | 71.48% |
| SQQQ240503P00012500 | 2024-04-30 11:33AM EDT | 12.50 | 1.00 | 0.96 | 0.97 | -0.10 | -9.09% | 106 | 1,750 | 69.53% |
| SQQQ240503P00013000 | 2024-04-30 11:49AM EDT | 13.00 | 1.41 | 1.40 | 1.42 | -0.31 | -18.02% | 29 | 800 | 64.06% |
| SQQQ240503P00013500 | 2024-04-30 11:31AM EDT | 13.50 | 1.91 | 1.88 | 1.91 | -0.25 | -11.57% | 20 | 468 | 50.00% |
| SQQQ240503P00014000 | 2024-04-30 10:55AM EDT | 14.00 | 2.54 | 2.24 | 2.42 | -0.09 | -3.42% | 2 | 123 | 104.69% |
| SQQQ240503P00014500 | 2024-04-30 9:38AM EDT | 14.50 | 3.07 | 2.83 | 2.92 | -0.13 | -4.06% | 3 | 3 | 120.31% |
| SQQQ240503P00015000 | 2024-04-26 9:44AM EDT | 15.00 | 3.30 | 2.78 | 3.70 | 0.00 | - | 1 | 30 | 252.34% |
| SQQQ240503P00015500 | 2024-04-26 2:20PM EDT | 15.50 | 4.08 | 3.40 | 4.50 | 0.00 | - | 51 | 51 | 171.88% |
| SQQQ240503P00016000 | 2024-04-25 10:54AM EDT | 16.00 | 3.59 | 3.05 | 4.75 | 0.00 | - | - | 2 | 304.69% |
| SQQQ240503P00016500 | 2024-04-25 11:37AM EDT | 16.50 | 4.16 | 4.25 | 5.65 | 0.00 | - | - | 2 | 199.22% |
| SQQQ240503P00017000 | 2024-04-25 11:37AM EDT | 17.00 | 4.63 | 4.30 | 5.65 | 0.00 | - | - | 2 | 306.25% |
© 2024 Yahoo. All rights reserved.