ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00005500 | 2024-04-25 9:31AM EDT | 5.50 | 6.90 | 3.75 | 4.75 | 0.00 | - | - | 1 | 374.22% |
| SQQQ240524C00006000 | 2024-05-02 10:17AM EDT | 6.00 | 6.19 | 3.65 | 4.15 | 0.00 | - | 4 | 4 | 289.84% |
| SQQQ240524C00006500 | 2024-05-15 9:59AM EDT | 6.50 | 3.60 | 3.15 | 3.80 | 0.00 | - | 1 | 3 | 143.75% |
| SQQQ240524C00007000 | 2024-05-17 9:39AM EDT | 7.00 | 2.90 | 2.52 | 3.30 | +0.05 | +1.75% | 1 | 1 | 269.53% |
| SQQQ240524C00007500 | 2024-05-17 10:07AM EDT | 7.50 | 2.49 | 2.16 | 2.80 | -1.41 | -36.15% | 1 | 1 | 106.25% |
| SQQQ240524C00008000 | 2024-05-17 10:25AM EDT | 8.00 | 1.95 | 1.84 | 2.01 | 0.00 | - | 25 | 103 | 104.69% |
| SQQQ240524C00008500 | 2024-05-17 9:30AM EDT | 8.50 | 1.48 | 1.16 | 1.80 | +0.07 | +4.96% | 3 | 31 | 65.63% |
| SQQQ240524C00009000 | 2024-05-17 11:49AM EDT | 9.00 | 1.01 | 0.96 | 0.99 | +0.03 | +3.06% | 487 | 2,226 | 50.78% |
| SQQQ240524C00009500 | 2024-05-17 11:59AM EDT | 9.50 | 0.54 | 0.53 | 0.55 | -0.01 | -1.85% | 1,377 | 7,686 | 44.53% |
| SQQQ240524C00010000 | 2024-05-17 11:59AM EDT | 10.00 | 0.24 | 0.23 | 0.24 | -0.02 | -8.00% | 4,113 | 13,650 | 44.14% |
| SQQQ240524C00010500 | 2024-05-17 11:57AM EDT | 10.50 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 2,474 | 13,793 | 48.83% |
| SQQQ240524C00011000 | 2024-05-17 11:59AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | -0.01 | -25.00% | 7,019 | 28,428 | 25.00% |
| SQQQ240524C00011500 | 2024-05-17 11:54AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 484 | 9,606 | 56.25% |
| SQQQ240524C00012000 | 2024-05-17 11:27AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 110 | 6,763 | 68.75% |
| SQQQ240524C00012500 | 2024-05-17 9:34AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 3,745 | 68.75% |
| SQQQ240524C00013000 | 2024-05-16 2:01PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 7,636 | 78.13% |
| SQQQ240524C00013500 | 2024-05-16 9:52AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,100 | 87.50% |
| SQQQ240524C00014000 | 2024-05-17 11:09AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 2,997 | 96.88% |
| SQQQ240524C00014500 | 2024-05-15 12:31PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 272 | 106.25% |
| SQQQ240524C00015000 | 2024-05-16 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 608 | 112.50% |
| SQQQ240524C00015500 | 2024-05-13 12:05PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 215 | 118.75% |
| SQQQ240524C00016000 | 2024-05-14 11:17AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 323 | 131.25% |
| SQQQ240524C00016500 | 2024-05-10 1:32PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 812 | 137.50% |
| SQQQ240524C00017000 | 2024-05-13 12:45PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 161 | 143.75% |
| SQQQ240524C00018000 | 2024-05-07 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 138 | 156.25% |
| SQQQ240524C00019000 | 2024-05-06 9:35AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| SQQQ240524C00020000 | 2024-05-03 12:13PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 119 | 181.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00008000 | 2024-05-06 3:12PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30 | 68.75% |
| SQQQ240524P00008500 | 2024-05-16 2:23PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 25.00% |
| SQQQ240524P00009000 | 2024-05-17 11:35AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 107 | 1,063 | 46.09% |
| SQQQ240524P00009500 | 2024-05-17 11:56AM EDT | 9.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 587 | 2,917 | 42.58% |
| SQQQ240524P00010000 | 2024-05-17 11:51AM EDT | 10.00 | 0.26 | 0.27 | 0.28 | -0.05 | -16.13% | 1,753 | 3,316 | 44.14% |
| SQQQ240524P00010500 | 2024-05-17 11:56AM EDT | 10.50 | 0.62 | 0.62 | 0.63 | -0.06 | -8.82% | 118 | 2,263 | 46.48% |
| SQQQ240524P00011000 | 2024-05-17 11:58AM EDT | 11.00 | 1.09 | 1.06 | 1.10 | -0.03 | -2.68% | 46 | 1,140 | 53.13% |
| SQQQ240524P00011500 | 2024-05-17 9:53AM EDT | 11.50 | 1.54 | 1.54 | 1.58 | -0.04 | -2.53% | 14 | 915 | 59.38% |
| SQQQ240524P00012000 | 2024-05-16 11:53AM EDT | 12.00 | 2.22 | 2.02 | 2.20 | 0.00 | - | 3 | 497 | 96.09% |
| SQQQ240524P00012500 | 2024-05-15 10:57AM EDT | 12.50 | 2.42 | 2.13 | 2.85 | 0.00 | - | 25 | 153 | 176.95% |
| SQQQ240524P00013000 | 2024-05-17 10:09AM EDT | 13.00 | 3.02 | 2.71 | 3.35 | -0.13 | -4.13% | 30 | 14 | 194.14% |
| SQQQ240524P00013500 | 2024-05-03 1:06PM EDT | 13.50 | 2.44 | 2.87 | 3.85 | 0.00 | - | 8 | 3 | 209.77% |
| SQQQ240524P00014000 | 2024-05-17 9:45AM EDT | 14.00 | 4.10 | 3.70 | 4.35 | +0.50 | +13.89% | 1 | 1 | 224.61% |
| SQQQ240524P00015000 | 2024-05-07 9:30AM EDT | 15.00 | 4.30 | 4.70 | 5.35 | 0.00 | - | 3 | 0 | 251.56% |
| SQQQ240524P00015500 | 2024-04-22 2:00PM EDT | 15.50 | 3.30 | 5.25 | 5.85 | 0.00 | - | 5 | 3 | 131.25% |
| SQQQ240524P00016000 | 2024-04-23 11:29AM EDT | 16.00 | 4.15 | 5.90 | 6.35 | 0.00 | - | 1 | 1 | 199.22% |
| SQQQ240524P00017000 | 2024-04-09 10:10AM EDT | 17.00 | 6.50 | 5.95 | 6.95 | 0.00 | - | - | 1 | 0.00% |
| SQQQ240524P00018000 | 2024-04-22 2:26PM EDT | 18.00 | 5.72 | 7.75 | 8.35 | 0.00 | - | - | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.