ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240517C00001000 | 2024-04-26 10:33AM EDT | 1.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240517C00005000 | 2024-04-18 9:35AM EDT | 5.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240517C00006000 | 2024-04-22 12:15PM EDT | 6.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240517C00007000 | 2024-05-02 10:16AM EDT | 7.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ240517C00008000 | 2024-04-19 2:29PM EDT | 8.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240517C00009000 | 2024-05-02 10:12AM EDT | 9.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ240517C00009500 | 2024-05-02 11:58AM EDT | 9.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240517C00010000 | 2024-05-02 3:24PM EDT | 10.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SQQQ240517C00010500 | 2024-05-02 3:30PM EDT | 10.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| SQQQ240517C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 0.00% |
| SQQQ240517C00011500 | 2024-05-02 3:59PM EDT | 11.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 0.00% |
| SQQQ240517C00012000 | 2024-05-02 3:59PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7,396 | 0 | 3.13% |
| SQQQ240517C00012500 | 2024-05-02 3:59PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,485 | 0 | 12.50% |
| SQQQ240517C00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,596 | 0 | 12.50% |
| SQQQ240517C00013500 | 2024-05-02 3:56PM EDT | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 25.00% |
| SQQQ240517C00014000 | 2024-05-02 3:57PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 25.00% |
| SQQQ240517C00014500 | 2024-05-02 3:57PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| SQQQ240517C00015000 | 2024-05-02 3:09PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| SQQQ240517C00015500 | 2024-05-02 2:08PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SQQQ240517C00016000 | 2024-05-02 3:14PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| SQQQ240517C00016500 | 2024-05-02 3:56PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SQQQ240517C00017000 | 2024-05-01 2:57PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SQQQ240517C00017500 | 2024-05-02 12:30PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SQQQ240517C00018000 | 2024-04-30 12:30PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SQQQ240517C00019000 | 2024-05-01 11:41AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| SQQQ240517C00020000 | 2024-05-02 10:08AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240517C00021000 | 2024-04-30 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240517C00022000 | 2024-04-30 3:26PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SQQQ240517C00023000 | 2024-04-26 12:13PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQQQ240517C00024000 | 2024-05-01 1:23PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240517P00001000 | 2024-04-15 1:20PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SQQQ240517P00006000 | 2024-03-28 10:13AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| SQQQ240517P00007000 | 2024-04-16 1:31PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SQQQ240517P00008000 | 2024-04-26 1:32PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQQQ240517P00009000 | 2024-05-02 10:17AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ240517P00009500 | 2024-05-02 1:30PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQQQ240517P00010000 | 2024-05-02 3:25PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| SQQQ240517P00010500 | 2024-05-02 3:38PM EDT | 10.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SQQQ240517P00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 12.50% |
| SQQQ240517P00011500 | 2024-05-02 3:59PM EDT | 11.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 3.13% |
| SQQQ240517P00012000 | 2024-05-02 3:42PM EDT | 12.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| SQQQ240517P00012500 | 2024-05-02 3:30PM EDT | 12.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| SQQQ240517P00013000 | 2024-05-02 3:11PM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| SQQQ240517P00013500 | 2024-05-02 2:49PM EDT | 13.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SQQQ240517P00014000 | 2024-05-02 3:42PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SQQQ240517P00014500 | 2024-04-30 3:03PM EDT | 14.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240517P00015000 | 2024-04-29 1:30PM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240517P00015500 | 2024-04-22 1:29PM EDT | 15.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ240517P00017000 | 2024-04-30 10:48AM EDT | 17.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.