ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240607C00006000 | 2024-05-17 9:39AM EDT | 6.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240607C00006500 | 2024-05-17 9:39AM EDT | 6.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240607C00007000 | 2024-05-17 11:44AM EDT | 7.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240607C00007500 | 2024-05-17 9:39AM EDT | 7.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240607C00008000 | 2024-05-17 12:52PM EDT | 8.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240607C00008500 | 2024-05-20 2:16PM EDT | 8.50 | 1.35 | 0.00 | 0.00 | -0.39 | -22.41% | 4 | 0 | 0.00% |
| SQQQ240607C00009000 | 2024-05-20 3:26PM EDT | 9.00 | 0.86 | 0.00 | 0.00 | -0.21 | -19.63% | 296 | 0 | 0.00% |
| SQQQ240607C00009500 | 2024-05-20 3:57PM EDT | 9.50 | 0.55 | 0.00 | 0.00 | -0.12 | -17.91% | 1,535 | 0 | 0.00% |
| SQQQ240607C00010000 | 2024-05-20 3:59PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 3,123 | 0 | 3.13% |
| SQQQ240607C00010500 | 2024-05-20 3:58PM EDT | 10.50 | 0.17 | 0.00 | 0.00 | -0.05 | -22.73% | 2,764 | 0 | 12.50% |
| SQQQ240607C00011000 | 2024-05-20 3:59PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 1,338 | 0 | 12.50% |
| SQQQ240607C00011500 | 2024-05-20 3:54PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 477 | 0 | 25.00% |
| SQQQ240607C00012000 | 2024-05-20 1:43PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 141 | 0 | 25.00% |
| SQQQ240607C00012500 | 2024-05-20 3:50PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 19 | 0 | 25.00% |
| SQQQ240607C00013000 | 2024-05-20 1:36PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 10 | 0 | 25.00% |
| SQQQ240607C00013500 | 2024-05-20 9:54AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 0 | 50.00% |
| SQQQ240607C00014000 | 2024-05-20 1:23PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 0 | 50.00% |
| SQQQ240607C00014500 | 2024-05-20 1:29PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQQQ240607C00015000 | 2024-05-16 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQQQ240607C00015500 | 2024-05-17 1:51PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SQQQ240607C00016000 | 2024-05-17 10:42AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SQQQ240607C00016500 | 2024-05-20 9:30AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 0 | 50.00% |
| SQQQ240607C00017000 | 2024-05-13 11:12AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SQQQ240607C00017500 | 2024-05-10 10:50AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQQQ240607C00018000 | 2024-05-01 2:27PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQQQ240607C00019000 | 2024-05-08 12:49PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240607P00006000 | 2024-05-06 9:45AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240607P00008000 | 2024-05-16 10:43AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SQQQ240607P00008500 | 2024-05-20 1:37PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 3 | 0 | 12.50% |
| SQQQ240607P00009000 | 2024-05-20 1:38PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | +0.04 | +80.00% | 51 | 0 | 12.50% |
| SQQQ240607P00009500 | 2024-05-20 3:57PM EDT | 9.50 | 0.23 | 0.00 | 0.00 | +0.07 | +43.75% | 894 | 0 | 3.13% |
| SQQQ240607P00010000 | 2024-05-20 3:51PM EDT | 10.00 | 0.49 | 0.00 | 0.00 | +0.15 | +44.12% | 67 | 0 | 0.00% |
| SQQQ240607P00010500 | 2024-05-20 3:57PM EDT | 10.50 | 0.84 | 0.00 | 0.00 | +0.18 | +27.27% | 50 | 0 | 0.00% |
| SQQQ240607P00011000 | 2024-05-20 11:59AM EDT | 11.00 | 1.26 | 0.00 | 0.00 | +0.16 | +14.55% | 330 | 0 | 0.00% |
| SQQQ240607P00011500 | 2024-05-20 10:36AM EDT | 11.50 | 1.67 | 0.00 | 0.00 | -0.02 | -1.18% | 1 | 0 | 0.00% |
| SQQQ240607P00012000 | 2024-05-17 10:56AM EDT | 12.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQQQ240607P00012500 | 2024-05-20 10:58AM EDT | 12.50 | 2.71 | 0.00 | 0.00 | +1.15 | +73.72% | 2 | 0 | 0.00% |
| SQQQ240607P00013000 | 2024-05-07 12:33PM EDT | 13.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240607P00013500 | 2024-05-07 1:18PM EDT | 13.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240607P00014000 | 2024-05-10 1:45PM EDT | 14.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.