ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628C00005000 | 2024-05-30 11:09AM EDT | 5.00 | 5.15 | 4.35 | 5.50 | +0.17 | +3.41% | 1 | 1 | 274.61% |
| SQQQ240628C00006000 | 2024-05-31 1:11PM EDT | 6.00 | 4.45 | 3.00 | 4.50 | +0.58 | +14.99% | 10 | 10 | 217.97% |
| SQQQ240628C00007000 | 2024-05-17 2:50PM EDT | 7.00 | 3.09 | 2.40 | 3.50 | 0.00 | - | 1 | 151 | 170.31% |
| SQQQ240628C00007500 | 2024-05-31 11:19AM EDT | 7.50 | 2.90 | 1.12 | 2.98 | +0.44 | +17.89% | 50 | 50 | 145.70% |
| SQQQ240628C00008000 | 2024-05-31 1:18PM EDT | 8.00 | 2.45 | 1.82 | 2.55 | +0.56 | +29.63% | 18 | 21 | 82.42% |
| SQQQ240628C00008500 | 2024-05-31 2:39PM EDT | 8.50 | 1.58 | 0.34 | 2.31 | +0.41 | +35.04% | 6 | 10 | 142.77% |
| SQQQ240628C00009000 | 2024-05-31 3:50PM EDT | 9.00 | 1.25 | 0.93 | 1.54 | +0.12 | +10.62% | 566 | 815 | 57.23% |
| SQQQ240628C00009500 | 2024-05-31 3:41PM EDT | 9.50 | 0.95 | 0.00 | 1.01 | +0.15 | +18.75% | 608 | 1,622 | 68.16% |
| SQQQ240628C00010000 | 2024-05-31 3:18PM EDT | 10.00 | 0.60 | 0.35 | 0.56 | +0.04 | +7.14% | 1,757 | 3,751 | 50.59% |
| SQQQ240628C00010500 | 2024-05-31 3:59PM EDT | 10.50 | 0.33 | 0.13 | 0.38 | -0.04 | -10.81% | 2,518 | 2,593 | 52.93% |
| SQQQ240628C00011000 | 2024-05-31 3:55PM EDT | 11.00 | 0.27 | 0.17 | 0.25 | +0.02 | +8.00% | 1,914 | 5,181 | 50.20% |
| SQQQ240628C00011500 | 2024-05-31 3:59PM EDT | 11.50 | 0.16 | 0.14 | 0.30 | -0.04 | -20.00% | 116 | 433 | 63.09% |
| SQQQ240628C00012000 | 2024-05-31 3:59PM EDT | 12.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 1,383 | 1,639 | 58.20% |
| SQQQ240628C00012500 | 2024-05-31 3:04PM EDT | 12.50 | 0.13 | 0.05 | 0.10 | +0.04 | +44.44% | 687 | 279 | 60.16% |
| SQQQ240628C00013000 | 2024-05-31 3:22PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 1,359 | 1,541 | 67.97% |
| SQQQ240628C00013500 | 2024-05-31 3:49PM EDT | 13.50 | 0.07 | 0.03 | 0.09 | +0.01 | +16.67% | 151 | 336 | 71.09% |
| SQQQ240628C00014000 | 2024-05-30 10:19AM EDT | 14.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 40 | 429 | 71.48% |
| SQQQ240628C00014500 | 2024-05-31 1:16PM EDT | 14.50 | 0.06 | 0.04 | 1.00 | +0.01 | +20.00% | 67 | 45 | 154.30% |
| SQQQ240628C00015000 | 2024-05-31 12:51PM EDT | 15.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 21 | 204 | 87.89% |
| SQQQ240628C00015500 | 2024-05-14 12:31PM EDT | 15.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 105 | 105.47% |
| SQQQ240628C00016000 | 2024-05-31 12:50PM EDT | 16.00 | 0.03 | 0.01 | 0.13 | -0.01 | -25.00% | 15 | 423 | 103.13% |
| SQQQ240628C00017000 | 2024-05-15 1:29PM EDT | 17.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | - | 2 | 165.23% |
| SQQQ240628C00018000 | 2024-05-14 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 180.86% |
| SQQQ240628C00020000 | 2024-05-31 10:34AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 19 | 117.97% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628P00008000 | 2024-05-29 9:54AM EDT | 8.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 159 | 58.59% |
| SQQQ240628P00008500 | 2024-05-30 3:32PM EDT | 8.50 | 0.04 | 0.02 | 0.17 | -0.03 | -42.86% | 1 | 61 | 55.08% |
| SQQQ240628P00009000 | 2024-05-31 2:24PM EDT | 9.00 | 0.55 | 0.08 | 0.23 | +0.38 | +223.53% | 269 | 132 | 59.18% |
| SQQQ240628P00009500 | 2024-05-31 3:58PM EDT | 9.50 | 0.25 | 0.25 | 0.48 | -0.09 | -26.47% | 1,477 | 2,022 | 55.66% |
| SQQQ240628P00010000 | 2024-05-31 3:59PM EDT | 10.00 | 0.55 | 0.41 | 1.96 | -0.02 | -3.51% | 247 | 243 | 110.35% |
| SQQQ240628P00010500 | 2024-05-31 3:28PM EDT | 10.50 | 0.74 | 0.00 | 1.30 | -0.37 | -33.33% | 120 | 483 | 93.95% |
| SQQQ240628P00011000 | 2024-05-31 3:58PM EDT | 11.00 | 1.27 | 1.06 | 1.83 | +0.05 | +4.10% | 325 | 59 | 76.37% |
| SQQQ240628P00011500 | 2024-05-31 1:25PM EDT | 11.50 | 1.58 | 1.09 | 2.08 | -0.56 | -26.17% | 6 | 22 | 103.13% |
| SQQQ240628P00012000 | 2024-05-28 10:18AM EDT | 12.00 | 2.65 | 1.25 | 2.58 | 0.00 | - | 1 | 10 | 115.23% |
| SQQQ240628P00013000 | 2024-05-22 3:24PM EDT | 13.00 | 3.35 | 2.57 | 3.80 | 0.00 | - | 72 | 86 | 90.04% |
| SQQQ240628P00013500 | 2024-05-17 2:04PM EDT | 13.50 | 3.65 | 3.00 | 4.30 | 0.00 | - | 5 | 6 | 92.77% |
| SQQQ240628P00014000 | 2024-05-22 3:36PM EDT | 14.00 | 4.52 | 3.65 | 6.00 | 0.00 | - | 2 | 0 | 180.66% |
| SQQQ240628P00015000 | 2024-05-15 11:26AM EDT | 15.00 | 4.90 | 4.85 | 6.90 | 0.00 | - | - | 1 | 202.73% |
| SQQQ240628P00016000 | 2024-05-22 10:20AM EDT | 16.00 | 6.41 | 5.80 | 6.60 | 0.00 | - | 5 | 6 | 134.77% |
| SQQQ240628P00018000 | 2024-05-20 3:21PM EDT | 18.00 | 8.67 | 7.40 | 10.00 | 0.00 | - | 2 | 2 | 225.00% |
| SQQQ240628P00019000 | 2024-05-10 1:48PM EDT | 19.00 | 8.48 | 8.15 | 11.00 | 0.00 | - | - | 1 | 221.29% |
| SQQQ240628P00020000 | 2024-05-24 12:20PM EDT | 20.00 | 10.60 | 9.80 | 12.00 | 0.00 | - | 70 | 81 | 269.14% |
© 2024 Yahoo. All rights reserved.