SQQQ - ProShares UltraPro Short QQQ
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602C00020000 | 2023-05-26 3:59PM EDT | 20.00 | 2.96 | 2.89 | 3.00 | -1.71 | -36.62% | 371 | 39 | 69.53% |
| SQQQ230602C00021000 | 2023-05-26 3:59PM EDT | 21.00 | 2.05 | 1.97 | 2.13 | -1.77 | -46.34% | 381 | 7 | 71.09% |
| SQQQ230602C00021500 | 2023-05-26 3:59PM EDT | 21.50 | 1.62 | 1.55 | 1.71 | -1.58 | -49.38% | 210 | 8 | 68.95% |
| SQQQ230602C00022000 | 2023-05-26 3:59PM EDT | 22.00 | 1.28 | 1.23 | 1.28 | -1.73 | -57.48% | 1,330 | 180 | 67.58% |
| SQQQ230602C00022500 | 2023-05-26 3:59PM EDT | 22.50 | 0.96 | 0.95 | 0.98 | -1.31 | -57.71% | 2,148 | 21 | 69.92% |
| SQQQ230602C00023000 | 2023-05-26 3:59PM EDT | 23.00 | 0.70 | 0.70 | 0.71 | -1.23 | -63.73% | 19,272 | 1,045 | 69.92% |
| SQQQ230602C00023500 | 2023-05-26 3:59PM EDT | 23.50 | 0.52 | 0.51 | 0.52 | -0.98 | -65.33% | 6,705 | 314 | 71.48% |
| SQQQ230602C00024000 | 2023-05-26 3:59PM EDT | 24.00 | 0.36 | 0.36 | 0.39 | -0.95 | -72.52% | 10,082 | 1,031 | 73.63% |
| SQQQ230602C00024500 | 2023-05-26 4:00PM EDT | 24.50 | 0.28 | 0.27 | 0.28 | -0.70 | -71.43% | 6,037 | 931 | 76.17% |
| SQQQ230602C00025000 | 2023-05-26 3:59PM EDT | 25.00 | 0.22 | 0.20 | 0.21 | -0.56 | -71.79% | 17,729 | 7,380 | 78.91% |
| SQQQ230602C00026000 | 2023-05-26 3:59PM EDT | 26.00 | 0.13 | 0.12 | 0.13 | -0.34 | -72.34% | 5,708 | 7,560 | 86.33% |
| SQQQ230602C00026500 | 2023-05-26 3:59PM EDT | 26.50 | 0.11 | 0.10 | 0.11 | -0.25 | -69.44% | 1,147 | 3,569 | 91.41% |
| SQQQ230602C00027000 | 2023-05-26 3:59PM EDT | 27.00 | 0.09 | 0.08 | 0.09 | -0.20 | -68.97% | 5,033 | 4,517 | 94.92% |
| SQQQ230602C00027500 | 2023-05-26 3:59PM EDT | 27.50 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 1,753 | 2,584 | 100.00% |
| SQQQ230602C00028000 | 2023-05-26 3:59PM EDT | 28.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 2,615 | 3,953 | 104.69% |
| SQQQ230602C00028500 | 2023-05-26 3:49PM EDT | 28.50 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 490 | 1,428 | 107.81% |
| SQQQ230602C00029000 | 2023-05-26 3:54PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 441 | 2,039 | 110.94% |
| SQQQ230602C00029500 | 2023-05-26 2:31PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 622 | 1,428 | 117.19% |
| SQQQ230602C00030000 | 2023-05-26 3:57PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,445 | 6,962 | 123.44% |
| SQQQ230602C00030500 | 2023-05-26 3:14PM EDT | 30.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 172 | 565 | 126.56% |
| SQQQ230602C00031000 | 2023-05-26 3:42PM EDT | 31.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 219 | 3,451 | 132.81% |
| SQQQ230602C00031500 | 2023-05-26 1:18PM EDT | 31.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 67 | 336 | 132.03% |
| SQQQ230602C00032000 | 2023-05-26 3:54PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 369 | 1,633 | 140.63% |
| SQQQ230602C00032500 | 2023-05-26 12:41PM EDT | 32.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 78 | 578 | 149.22% |
| SQQQ230602C00033000 | 2023-05-26 3:59PM EDT | 33.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 70 | 1,563 | 151.56% |
| SQQQ230602C00033500 | 2023-05-26 12:24PM EDT | 33.50 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 40 | 173 | 156.25% |
| SQQQ230602C00034000 | 2023-05-26 3:32PM EDT | 34.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 110 | 773 | 160.94% |
| SQQQ230602C00034500 | 2023-05-26 10:41AM EDT | 34.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 133 | 159.38% |
| SQQQ230602C00035000 | 2023-05-26 2:17PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 664 | 159.38% |
| SQQQ230602C00035500 | 2023-05-26 10:06AM EDT | 35.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 308 | 162.50% |
| SQQQ230602C00036000 | 2023-05-26 1:33PM EDT | 36.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 7 | 407 | 171.88% |
| SQQQ230602C00037000 | 2023-05-26 10:11AM EDT | 37.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 715 | 181.25% |
| SQQQ230602C00038000 | 2023-05-26 10:43AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 669 | 178.13% |
| SQQQ230602C00039000 | 2023-05-24 2:07PM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 184.38% |
| SQQQ230602C00040000 | 2023-05-26 3:51PM EDT | 40.00 | 0.08 | 0.01 | 0.03 | +0.06 | +300.00% | 55 | 1,539 | 198.44% |
| SQQQ230602C00041000 | 2023-05-24 11:27AM EDT | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 5 | 212.50% |
| SQQQ230602C00042000 | 2023-05-25 9:53AM EDT | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 214.06% |
| SQQQ230602C00045000 | 2023-05-26 1:40PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 1,011 | 234.38% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230602P00020000 | 2023-05-26 3:59PM EDT | 20.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 3,202 | 8 | 71.88% |
| SQQQ230602P00021000 | 2023-05-26 3:56PM EDT | 21.00 | 0.12 | 0.11 | 0.13 | +0.10 | +500.00% | 1,134 | 405 | 67.77% |
| SQQQ230602P00021500 | 2023-05-26 3:58PM EDT | 21.50 | 0.20 | 0.19 | 0.22 | +0.15 | +300.00% | 352 | 66 | 66.99% |
| SQQQ230602P00022000 | 2023-05-26 3:59PM EDT | 22.00 | 0.33 | 0.32 | 0.35 | +0.27 | +450.00% | 1,490 | 330 | 66.60% |
| SQQQ230602P00022500 | 2023-05-26 3:59PM EDT | 22.50 | 0.52 | 0.52 | 0.54 | +0.40 | +333.33% | 1,160 | 196 | 67.58% |
| SQQQ230602P00023000 | 2023-05-26 3:57PM EDT | 23.00 | 0.82 | 0.76 | 0.80 | +0.61 | +290.48% | 1,337 | 421 | 68.56% |
| SQQQ230602P00023500 | 2023-05-26 3:59PM EDT | 23.50 | 1.09 | 1.07 | 1.12 | +0.78 | +251.61% | 968 | 650 | 70.51% |
| SQQQ230602P00024000 | 2023-05-26 3:57PM EDT | 24.00 | 1.50 | 1.42 | 1.48 | +1.05 | +233.33% | 1,288 | 876 | 72.07% |
| SQQQ230602P00024500 | 2023-05-26 3:58PM EDT | 24.50 | 1.90 | 1.82 | 1.89 | +1.23 | +183.58% | 656 | 692 | 75.00% |
| SQQQ230602P00025000 | 2023-05-26 3:58PM EDT | 25.00 | 2.31 | 2.21 | 2.37 | +1.35 | +140.62% | 1,434 | 2,063 | 78.32% |
| SQQQ230602P00026000 | 2023-05-26 3:57PM EDT | 26.00 | 3.24 | 3.15 | 3.25 | +1.55 | +91.72% | 377 | 2,220 | 83.59% |
| SQQQ230602P00026500 | 2023-05-26 3:57PM EDT | 26.50 | 3.70 | 3.60 | 3.75 | +1.51 | +68.95% | 1,874 | 740 | 86.72% |
| SQQQ230602P00027000 | 2023-05-26 3:57PM EDT | 27.00 | 4.25 | 4.05 | 4.25 | +1.62 | +61.60% | 401 | 1,818 | 87.89% |
| SQQQ230602P00027500 | 2023-05-26 3:56PM EDT | 27.50 | 4.77 | 4.55 | 4.75 | +1.67 | +53.87% | 300 | 668 | 95.31% |
| SQQQ230602P00028000 | 2023-05-26 3:53PM EDT | 28.00 | 5.15 | 5.05 | 5.25 | +1.65 | +47.14% | 1,177 | 1,825 | 102.73% |
| SQQQ230602P00028500 | 2023-05-26 3:55PM EDT | 28.50 | 5.65 | 5.55 | 5.75 | +1.88 | +49.87% | 30 | 1,310 | 109.77% |
| SQQQ230602P00029000 | 2023-05-26 3:59PM EDT | 29.00 | 6.14 | 6.05 | 6.25 | +1.64 | +36.44% | 159 | 747 | 116.41% |
| SQQQ230602P00029500 | 2023-05-26 12:08PM EDT | 29.50 | 6.44 | 6.50 | 6.75 | +2.08 | +47.71% | 1 | 300 | 112.50% |
| SQQQ230602P00030000 | 2023-05-26 3:52PM EDT | 30.00 | 7.10 | 7.00 | 7.25 | +1.66 | +30.51% | 5 | 655 | 117.97% |
| SQQQ230602P00030500 | 2023-05-26 11:56AM EDT | 30.50 | 7.40 | 7.50 | 7.75 | +1.58 | +27.15% | 1 | 448 | 123.44% |
| SQQQ230602P00031000 | 2023-05-26 10:32AM EDT | 31.00 | 7.45 | 8.00 | 8.20 | +1.05 | +16.41% | 24 | 137 | 109.38% |
| SQQQ230602P00031500 | 2023-05-26 3:35PM EDT | 31.50 | 8.69 | 8.50 | 8.75 | +3.97 | +84.11% | 3 | 233 | 135.16% |
| SQQQ230602P00032000 | 2023-05-26 3:37PM EDT | 32.00 | 9.14 | 9.00 | 9.20 | +1.68 | +22.52% | 16 | 427 | 118.75% |
| SQQQ230602P00032500 | 2023-05-25 3:38PM EDT | 32.50 | 7.95 | 9.50 | 9.70 | 0.00 | - | 9 | 286 | 123.44% |
| SQQQ230602P00033000 | 2023-05-24 9:30AM EDT | 33.00 | 6.30 | 10.00 | 10.25 | 0.00 | - | 3 | 70 | 151.56% |
| SQQQ230602P00033500 | 2023-05-22 10:10AM EDT | 33.50 | 8.10 | 10.45 | 10.80 | 0.00 | - | 1 | 1 | 156.25% |
| SQQQ230602P00034000 | 2023-05-25 2:41PM EDT | 34.00 | 9.20 | 11.00 | 11.20 | 0.00 | - | 3 | 72 | 137.50% |
| SQQQ230602P00034500 | 2023-05-24 2:00PM EDT | 34.50 | 7.88 | 11.50 | 11.70 | 0.00 | - | 2 | 28 | 140.63% |
| SQQQ230602P00035000 | 2023-05-26 9:36AM EDT | 35.00 | 10.53 | 12.00 | 12.25 | +2.41 | +29.68% | 1 | 20 | 171.88% |
| SQQQ230602P00035500 | 2023-05-23 10:00AM EDT | 35.50 | 10.05 | 12.50 | 12.75 | 0.00 | - | 8 | 23 | 176.56% |
| SQQQ230602P00036000 | 2023-05-24 1:45PM EDT | 36.00 | 9.25 | 12.80 | 13.40 | 0.00 | - | 2 | 4 | 153.13% |
| SQQQ230602P00037000 | 2023-05-24 3:38PM EDT | 37.00 | 10.48 | 13.85 | 14.25 | 0.00 | - | 4 | 0 | 244.53% |
| SQQQ230602P00038000 | 2023-05-22 11:01AM EDT | 38.00 | 12.70 | 14.85 | 15.30 | 0.00 | - | 3 | 10 | 268.75% |
| SQQQ230602P00039000 | 2023-05-18 3:56PM EDT | 39.00 | 13.60 | 15.90 | 16.30 | 0.00 | - | 2 | 0 | 178.13% |
| SQQQ230602P00040000 | 2023-05-24 1:47PM EDT | 40.00 | 13.20 | 16.90 | 17.30 | 0.00 | - | 19 | 2 | 184.38% |
| SQQQ230602P00041000 | 2023-05-26 12:53PM EDT | 41.00 | 18.00 | 18.00 | 18.20 | +3.75 | +26.32% | 1 | 0 | 190.63% |
| SQQQ230602P00042000 | 2023-05-19 11:42AM EDT | 42.00 | 16.35 | 18.85 | 19.35 | 0.00 | - | 1 | 0 | 196.88% |
| SQQQ230602P00045000 | 2023-05-23 9:35AM EDT | 45.00 | 19.45 | 22.00 | 22.20 | 0.00 | - | 4 | 6 | 218.75% |
© 2023 Yahoo. All rights reserved.