ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241011C00003000 | 2024-09-23 2:24PM EDT | 3.00 | 4.80 | 4.05 | 6.00 | 0.00 | - | 1 | 0 | 825.00% |
| SQQQ241011C00004000 | 2024-10-02 10:08AM EDT | 4.00 | 3.80 | 2.56 | 3.80 | 0.00 | - | 20 | 10 | 500.00% |
| SQQQ241011C00005000 | 2024-10-02 3:59PM EDT | 5.00 | 2.68 | 2.03 | 2.95 | 0.00 | - | 6 | 3 | 201.56% |
| SQQQ241011C00005500 | 2024-10-04 9:41AM EDT | 5.50 | 2.10 | 1.35 | 2.49 | 0.00 | - | 2 | 4 | 371.88% |
| SQQQ241011C00006000 | 2024-10-04 12:11PM EDT | 6.00 | 1.58 | 0.95 | 1.84 | -0.13 | -7.60% | 32 | 199 | 261.33% |
| SQQQ241011C00006500 | 2024-10-04 3:49PM EDT | 6.50 | 0.87 | 0.87 | 1.00 | -0.33 | -27.50% | 497 | 659 | 50.00% |
| SQQQ241011C00007000 | 2024-10-04 3:59PM EDT | 7.00 | 0.49 | 0.48 | 0.50 | -0.25 | -33.78% | 3,094 | 2,361 | 52.34% |
| SQQQ241011C00007500 | 2024-10-04 3:59PM EDT | 7.50 | 0.21 | 0.20 | 0.21 | -0.19 | -47.50% | 25,108 | 12,389 | 57.81% |
| SQQQ241011C00008000 | 2024-10-04 3:59PM EDT | 8.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 18,467 | 17,312 | 69.53% |
| SQQQ241011C00008500 | 2024-10-04 3:59PM EDT | 8.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 6,116 | 15,989 | 83.59% |
| SQQQ241011C00009000 | 2024-10-04 3:59PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 3,964 | 19,602 | 88.28% |
| SQQQ241011C00009500 | 2024-10-04 3:57PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 518 | 4,464 | 106.25% |
| SQQQ241011C00010000 | 2024-10-04 3:06PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 145 | 3,679 | 112.50% |
| SQQQ241011C00010500 | 2024-10-03 3:33PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 2,243 | 128.13% |
| SQQQ241011C00011000 | 2024-10-04 12:36PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 205 | 1,410 | 140.63% |
| SQQQ241011C00011500 | 2024-10-04 3:43PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 6,322 | 131.25% |
| SQQQ241011C00012000 | 2024-10-04 10:08AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 590 | 143.75% |
| SQQQ241011C00012500 | 2024-10-03 10:38AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 219 | 156.25% |
| SQQQ241011C00013000 | 2024-10-04 2:19PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 905 | 162.50% |
| SQQQ241011C00013500 | 2024-10-03 1:57PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 394 | 175.00% |
| SQQQ241011C00014000 | 2024-10-03 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 373 | 352 | 181.25% |
| SQQQ241011C00015000 | 2024-10-02 2:52PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 86 | 196.88% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241011P00005500 | 2024-09-13 12:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| SQQQ241011P00006000 | 2024-10-02 12:53PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 220 | 75.00% |
| SQQQ241011P00006500 | 2024-10-04 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,944 | 50.00% |
| SQQQ241011P00007000 | 2024-10-04 3:59PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 4,009 | 3,607 | 48.44% |
| SQQQ241011P00007500 | 2024-10-04 3:59PM EDT | 7.50 | 0.27 | 0.26 | 0.27 | +0.09 | +50.00% | 2,877 | 3,324 | 55.47% |
| SQQQ241011P00008000 | 2024-10-04 3:59PM EDT | 8.00 | 0.65 | 0.65 | 0.67 | +0.16 | +32.65% | 833 | 2,164 | 67.97% |
| SQQQ241011P00008500 | 2024-10-04 3:10PM EDT | 8.50 | 1.05 | 0.90 | 1.27 | +0.15 | +16.67% | 221 | 869 | 60.94% |
| SQQQ241011P00009000 | 2024-10-04 3:11PM EDT | 9.00 | 1.52 | 1.53 | 1.80 | +0.19 | +14.29% | 11 | 310 | 125.00% |
| SQQQ241011P00009500 | 2024-10-04 2:26PM EDT | 9.50 | 1.98 | 1.85 | 2.45 | +0.21 | +11.86% | 5 | 43 | 140.63% |
| SQQQ241011P00010000 | 2024-10-01 10:21AM EDT | 10.00 | 2.29 | 2.45 | 3.15 | 0.00 | - | 40 | 77 | 221.09% |
| SQQQ241011P00010500 | 2024-10-04 10:42AM EDT | 10.50 | 2.90 | 2.74 | 3.45 | -0.25 | -7.94% | 3 | 6 | 140.63% |
| SQQQ241011P00011000 | 2024-10-04 2:29PM EDT | 11.00 | 3.50 | 2.55 | 4.60 | +0.20 | +6.06% | 1 | 11 | 118.75% |
| SQQQ241011P00011500 | 2024-10-01 10:15AM EDT | 11.50 | 3.76 | 3.00 | 4.45 | 0.00 | - | 6 | 6 | 331.25% |
| SQQQ241011P00012000 | 2024-09-24 11:49AM EDT | 12.00 | 4.50 | 3.45 | 4.95 | 0.00 | - | 6 | 1 | 349.22% |
| SQQQ241011P00014000 | 2024-09-11 9:51AM EDT | 14.00 | 5.02 | 6.20 | 6.95 | 0.00 | - | - | 0 | 181.25% |
| SQQQ241011P00015000 | 2024-09-23 3:43PM EDT | 15.00 | 7.40 | 6.30 | 8.90 | 0.00 | - | 2 | 0 | 253.13% |
© 2024 Yahoo. All rights reserved.