ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240531C00005500 | 2024-04-25 3:44PM EDT | 5.50 | 6.50 | 3.15 | 5.70 | 0.00 | - | 1 | 1 | 263.28% |
| SQQQ240531C00006500 | 2024-05-14 11:31AM EDT | 6.50 | 3.50 | 2.61 | 3.65 | 0.00 | - | 1 | 0 | 269.53% |
| SQQQ240531C00007000 | 2024-05-17 9:49AM EDT | 7.00 | 2.20 | 1.76 | 3.85 | 0.00 | - | 2 | 15 | 123.44% |
| SQQQ240531C00008000 | 2024-05-20 3:13PM EDT | 8.00 | 1.78 | 0.02 | 2.24 | -2.27 | -56.05% | 61 | 0 | 188.67% |
| SQQQ240531C00008500 | 2024-05-20 3:36PM EDT | 8.50 | 1.31 | 1.15 | 1.56 | -0.21 | -13.82% | 119 | 0 | 76.95% |
| SQQQ240531C00009000 | 2024-05-20 3:59PM EDT | 9.00 | 0.84 | 0.80 | 0.87 | -0.34 | -28.81% | 708 | 284 | 57.42% |
| SQQQ240531C00009500 | 2024-05-20 3:57PM EDT | 9.50 | 0.46 | 0.44 | 0.45 | -0.14 | -23.33% | 876 | 2,413 | 45.31% |
| SQQQ240531C00010000 | 2024-05-20 3:56PM EDT | 10.00 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 4,089 | 9,440 | 47.66% |
| SQQQ240531C00010500 | 2024-05-20 3:57PM EDT | 10.50 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 4,120 | 7,231 | 50.39% |
| SQQQ240531C00011000 | 2024-05-20 3:59PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5,827 | 20,709 | 53.52% |
| SQQQ240531C00011500 | 2024-05-20 3:28PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 508 | 5,652 | 59.38% |
| SQQQ240531C00012000 | 2024-05-20 1:24PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 364 | 21,299 | 64.06% |
| SQQQ240531C00012500 | 2024-05-20 2:21PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 107 | 5,638 | 75.00% |
| SQQQ240531C00013000 | 2024-05-20 3:06PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 6,272 | 71.88% |
| SQQQ240531C00013500 | 2024-05-20 3:51PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,411 | 81.25% |
| SQQQ240531C00014000 | 2024-05-20 2:55PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,235 | 87.50% |
| SQQQ240531C00014500 | 2024-05-16 9:46AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 400 | 93.75% |
| SQQQ240531C00015000 | 2024-05-17 2:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 476 | 100.00% |
| SQQQ240531C00015500 | 2024-05-15 12:48PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 247 | 106.25% |
| SQQQ240531C00016000 | 2024-05-20 3:21PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 240 | 112.50% |
| SQQQ240531C00016500 | 2024-05-14 2:43PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 118.75% |
| SQQQ240531C00017000 | 2024-05-13 11:48AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 210 | 125.00% |
| SQQQ240531C00018000 | 2024-05-16 10:44AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 194 | 137.50% |
| SQQQ240531C00019000 | 2024-05-08 10:50AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 150.00% |
| SQQQ240531C00020000 | 2024-05-20 9:42AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 172 | 156.25% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240531P00005000 | 2024-05-14 9:53AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 300 | 162.50% |
| SQQQ240531P00008000 | 2024-05-17 11:49AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 103 | 53.13% |
| SQQQ240531P00008500 | 2024-05-20 1:37PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 416 | 50.78% |
| SQQQ240531P00009000 | 2024-05-20 3:59PM EDT | 9.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 306 | 351 | 42.97% |
| SQQQ240531P00009500 | 2024-05-20 3:59PM EDT | 9.50 | 0.15 | 0.16 | 0.17 | +0.04 | +36.36% | 925 | 951 | 42.19% |
| SQQQ240531P00010000 | 2024-05-20 3:55PM EDT | 10.00 | 0.41 | 0.42 | 0.43 | +0.09 | +28.12% | 566 | 1,385 | 42.97% |
| SQQQ240531P00010500 | 2024-05-20 3:28PM EDT | 10.50 | 0.83 | 0.80 | 0.83 | +0.18 | +27.69% | 106 | 1,316 | 48.44% |
| SQQQ240531P00011000 | 2024-05-20 2:41PM EDT | 11.00 | 1.24 | 1.22 | 1.36 | +0.21 | +20.39% | 167 | 868 | 55.08% |
| SQQQ240531P00011500 | 2024-05-17 3:49PM EDT | 11.50 | 1.54 | 1.70 | 1.83 | 0.00 | - | 50 | 591 | 59.38% |
| SQQQ240531P00012000 | 2024-05-20 1:18PM EDT | 12.00 | 2.25 | 1.75 | 2.64 | +0.24 | +11.94% | 10 | 233 | 160.55% |
| SQQQ240531P00012500 | 2024-05-17 3:20PM EDT | 12.50 | 2.51 | 2.35 | 3.70 | 0.00 | - | 20 | 249 | 154.69% |
| SQQQ240531P00013000 | 2024-05-07 10:05AM EDT | 13.00 | 2.36 | 2.87 | 4.35 | 0.00 | - | 6 | 17 | 185.94% |
| SQQQ240531P00013500 | 2024-04-25 12:21PM EDT | 13.50 | 1.72 | 2.73 | 4.90 | 0.00 | - | 13 | 10 | 125.78% |
| SQQQ240531P00014000 | 2024-05-14 1:12PM EDT | 14.00 | 3.40 | 3.85 | 4.30 | 0.00 | - | 2 | 3 | 129.69% |
| SQQQ240531P00014500 | 2024-04-26 9:50AM EDT | 14.50 | 3.05 | 4.35 | 5.80 | 0.00 | - | 1 | 3 | 217.19% |
| SQQQ240531P00015000 | 2024-05-15 9:30AM EDT | 15.00 | 4.81 | 4.85 | 6.40 | 0.00 | - | 3 | 2 | 239.06% |
| SQQQ240531P00015500 | 2024-04-19 9:37AM EDT | 15.50 | 3.43 | 5.15 | 6.95 | 0.00 | - | 5 | 0 | 233.20% |
| SQQQ240531P00016000 | 2024-04-22 3:15PM EDT | 16.00 | 3.83 | 5.85 | 7.20 | 0.00 | - | - | 0 | 237.50% |
| SQQQ240531P00019000 | 2024-05-13 10:42AM EDT | 19.00 | 8.43 | 8.50 | 10.30 | 0.00 | - | 2 | 0 | 250.78% |
| SQQQ240531P00020000 | 2024-05-03 11:23AM EDT | 20.00 | 9.10 | 9.45 | 11.80 | 0.00 | - | 1 | 0 | 328.52% |
© 2024 Yahoo. All rights reserved.