ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ240503C00006000 | 2024-04-15 2:12PM EDT | 6.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240503C00006500 | 2024-04-29 2:16PM EDT | 6.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQQQ240503C00007000 | 2024-04-29 9:40AM EDT | 7.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ240503C00007500 | 2024-04-29 3:02PM EDT | 7.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 21 | 13 | 0.00% |
| SQQQ240503C00008000 | 2024-04-22 9:50AM EDT | 8.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
| SQQQ240503C00008500 | 2024-04-19 1:39PM EDT | 8.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240503C00009000 | 2024-04-29 3:46PM EDT | 9.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 402 | 179 | 0.00% |
| SQQQ240503C00009500 | 2024-04-29 3:27PM EDT | 9.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SQQQ240503C00010000 | 2024-04-29 3:54PM EDT | 10.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 716 | 5,110 | 0.00% |
| SQQQ240503C00010500 | 2024-04-29 3:58PM EDT | 10.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 2,831 | 0.00% |
| SQQQ240503C00011000 | 2024-04-29 3:59PM EDT | 11.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8,719 | 0 | 0.00% |
| SQQQ240503C00011500 | 2024-04-29 3:59PM EDT | 11.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13,629 | 14,017 | 6.25% |
| SQQQ240503C00012000 | 2024-04-29 3:59PM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17,289 | 0 | 12.50% |
| SQQQ240503C00012500 | 2024-04-29 3:59PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,592 | 0 | 25.00% |
| SQQQ240503C00013000 | 2024-04-29 3:58PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,263 | 0 | 50.00% |
| SQQQ240503C00013500 | 2024-04-29 3:53PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 903 | 3,175 | 50.00% |
| SQQQ240503C00014000 | 2024-04-29 3:48PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 2,998 | 50.00% |
| SQQQ240503C00014500 | 2024-04-29 3:58PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| SQQQ240503C00015000 | 2024-04-29 3:00PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 395 | 2,304 | 50.00% |
| SQQQ240503C00015500 | 2024-04-29 3:07PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 50.00% |
| SQQQ240503C00016000 | 2024-04-29 11:13AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 514 | 50.00% |
| SQQQ240503C00016500 | 2024-04-26 3:19PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SQQQ240503C00017000 | 2024-04-26 9:41AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 7 | 312 | 50.00% |
| SQQQ240503C00018500 | 2024-04-25 11:23AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQQQ240503C00019000 | 2024-04-25 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SQQQ240503C00019500 | 2024-04-25 12:06PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | - | 101 | 50.00% |
| 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 | 0.00 | 0.00 | - | 900 | 3,807 | 50.00% |
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 | 0.00 | 0.00 | - | 600 | 1,201 | 50.00% |
| SQQQ240503P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQQQ240503P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SQQQ240503P00007500 | 2024-04-12 10:51AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SQQQ240503P00008000 | 2024-04-29 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 50.00% |
| SQQQ240503P00008500 | 2024-04-17 12:24PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 50.00% |
| SQQQ240503P00009000 | 2024-04-26 12:55PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 50.00% |
| SQQQ240503P00009500 | 2024-04-29 3:16PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 50.00% |
| SQQQ240503P00010000 | 2024-04-29 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 429 | 2,784 | 25.00% |
| SQQQ240503P00010500 | 2024-04-29 3:59PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,456 | 0 | 25.00% |
| SQQQ240503P00011000 | 2024-04-29 3:59PM EDT | 11.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,191 | 6,157 | 12.50% |
| SQQQ240503P00011500 | 2024-04-29 3:59PM EDT | 11.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,894 | 0 | 0.00% |
| SQQQ240503P00012000 | 2024-04-29 3:59PM EDT | 12.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 414 | 4,989 | 0.00% |
| SQQQ240503P00012500 | 2024-04-29 3:08PM EDT | 12.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 1,750 | 0.00% |
| SQQQ240503P00013000 | 2024-04-29 10:31AM EDT | 13.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 800 | 0.00% |
| SQQQ240503P00013500 | 2024-04-29 2:48PM EDT | 13.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQQQ240503P00014000 | 2024-04-29 2:48PM EDT | 14.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 45 | 123 | 0.00% |
| SQQQ240503P00014500 | 2024-04-29 10:20AM EDT | 14.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQQQ240503P00015000 | 2024-04-26 9:44AM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SQQQ240503P00015500 | 2024-04-26 2:20PM EDT | 15.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 0.00% |
| SQQQ240503P00016000 | 2024-04-25 10:54AM EDT | 16.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SQQQ240503P00016500 | 2024-04-25 11:37AM EDT | 16.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SQQQ240503P00017000 | 2024-04-25 11:37AM EDT | 17.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.