Canada markets close in 1 hour 41 minutes

ProShares UltraPro Short QQQ (SQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.44-0.25 (-2.88%)
As of 02:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQQQ240628C000050002024-06-24 9:30AM EDT5.003.453.154.050.00-10418.75%
SQQQ240628C000055002024-06-24 9:30AM EDT5.502.972.523.300.00-16475.78%
SQQQ240628C000060002024-06-24 1:36PM EDT6.002.612.062.880.00-3399196.88%
SQQQ240628C000065002024-06-24 3:51PM EDT6.502.141.612.280.00-23112.50%
SQQQ240628C000070002024-06-25 10:37AM EDT7.001.500.991.880.00-3197312.50%
SQQQ240628C000075002024-06-25 12:21PM EDT7.500.840.691.07-0.34-28.81%1691,138136.72%
SQQQ240628C000080002024-06-25 2:03PM EDT8.000.460.440.47-0.22-32.35%1,32811,74847.66%
SQQQ240628C000085002024-06-25 2:02PM EDT8.500.090.080.09-0.14-60.87%31,12945,11233.20%
SQQQ240628C000090002024-06-25 2:01PM EDT9.000.020.010.02-0.02-66.67%15,71254,94246.88%
SQQQ240628C000095002024-06-25 1:42PM EDT9.500.010.000.010.00-1,31214,04356.25%
SQQQ240628C000100002024-06-25 10:49AM EDT10.000.010.000.010.00-31114,25378.13%
SQQQ240628C000105002024-06-24 3:58PM EDT10.500.010.000.000.00-3356,17950.00%
SQQQ240628C000110002024-06-25 10:57AM EDT11.000.010.000.000.00-39,89950.00%
SQQQ240628C000115002024-06-24 10:27AM EDT11.500.010.000.000.00-31,54550.00%
SQQQ240628C000120002024-06-24 1:07PM EDT12.000.010.000.000.00-62,76050.00%
SQQQ240628C000125002024-06-18 12:51PM EDT12.500.020.000.000.00-16766450.00%
SQQQ240628C000130002024-06-24 12:18PM EDT13.000.010.000.010.00-22,021175.00%
SQQQ240628C000135002024-06-20 11:52AM EDT13.500.010.000.010.00-10455187.50%
SQQQ240628C000140002024-06-17 9:57AM EDT14.000.010.000.000.00-3845250.00%
SQQQ240628C000145002024-06-21 9:53AM EDT14.500.010.000.000.00-256750.00%
SQQQ240628C000150002024-06-21 12:35PM EDT15.000.010.000.000.00-327150.00%
SQQQ240628C000155002024-05-14 12:31PM EDT15.500.090.000.750.00--105508.59%
SQQQ240628C000160002024-06-25 9:37AM EDT16.000.010.000.010.00-3410237.50%
SQQQ240628C000170002024-06-20 10:37AM EDT17.000.010.000.000.00-1250.00%
SQQQ240628C000180002024-06-10 10:30AM EDT18.000.010.000.000.00-91050.00%
SQQQ240628C000190002024-06-11 10:02AM EDT19.000.010.000.000.00--250.00%
SQQQ240628C000200002024-06-18 10:37AM EDT20.000.010.000.000.00-151100.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQQQ240628P000050002024-06-17 9:37AM EDT5.000.040.000.000.00--150.00%
SQQQ240628P000065002024-06-20 3:50PM EDT6.500.010.000.000.00--3950.00%
SQQQ240628P000070002024-06-24 10:16AM EDT7.000.010.000.000.00-659950.00%
SQQQ240628P000075002024-06-25 12:01PM EDT7.500.010.000.010.00-1343,17459.38%
SQQQ240628P000080002024-06-25 2:04PM EDT8.000.050.040.05+0.02+66.67%1,7745,93654.69%
SQQQ240628P000085002024-06-25 2:03PM EDT8.500.290.280.30+0.11+61.11%4,1084,08773.44%
SQQQ240628P000090002024-06-25 1:04PM EDT9.000.640.710.74+0.11+20.75%4224,200104.69%
SQQQ240628P000095002024-06-25 11:26AM EDT9.501.231.191.23+0.20+19.42%3514,215138.28%
SQQQ240628P000100002024-06-25 12:48PM EDT10.001.651.681.91+0.01+0.61%61,257203.13%
SQQQ240628P000105002024-06-24 1:17PM EDT10.502.052.022.400.00-59527199.61%
SQQQ240628P000110002024-06-25 12:33PM EDT11.002.722.533.15+0.09+3.42%1445279.69%
SQQQ240628P000115002024-06-25 1:50PM EDT11.503.603.153.50+0.35+10.77%146300.78%
SQQQ240628P000120002024-06-17 1:33PM EDT12.004.003.004.200.00-322199.22%
SQQQ240628P000125002024-06-05 9:41AM EDT12.503.003.954.700.00-55347.66%
SQQQ240628P000130002024-06-24 2:21PM EDT13.004.504.555.550.00-690456.25%
SQQQ240628P000135002024-06-13 10:46AM EDT13.504.905.005.650.00-17389.06%
SQQQ240628P000140002024-06-20 10:41AM EDT14.006.015.506.200.00-11419.53%
SQQQ240628P000150002024-06-20 10:35AM EDT15.007.056.557.150.00-20181454.69%
SQQQ240628P000160002024-06-21 3:37PM EDT16.007.757.558.950.00-4039642.97%
SQQQ240628P000180002024-05-20 3:21PM EDT18.008.679.1510.550.00-22543.75%
SQQQ240628P000190002024-06-11 3:21PM EDT19.0010.1710.6011.150.00-5136580.47%
SQQQ240628P000200002024-06-17 12:17PM EDT20.0011.9211.5512.800.00-181730.47%