ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920C00001000 | 2024-02-29 4:55PM EDT | 1.00 | 9.90 | 7.35 | 11.55 | 0.00 | - | - | 0 | 353.13% |
| SQQQ240920C00004000 | 2024-04-26 1:31PM EDT | 4.00 | 9.40 | 6.10 | 10.20 | 0.00 | - | 1 | 1 | 322.85% |
| SQQQ240920C00005000 | 2024-03-13 10:50AM EDT | 5.00 | 5.80 | 3.75 | 7.75 | 0.00 | - | 2 | 0 | 141.60% |
| SQQQ240920C00006000 | 2024-04-17 3:59PM EDT | 6.00 | 5.85 | 4.15 | 8.00 | 0.00 | - | 3 | 2 | 204.49% |
| SQQQ240920C00007000 | 2024-04-26 10:21AM EDT | 7.00 | 4.61 | 3.10 | 7.20 | 0.00 | - | 50 | 38 | 183.69% |
| SQQQ240920C00008000 | 2024-05-01 11:14AM EDT | 8.00 | 4.35 | 4.00 | 6.40 | +0.65 | +17.57% | 2,059 | 1,215 | 104.69% |
| SQQQ240920C00009000 | 2024-05-01 12:25PM EDT | 9.00 | 3.50 | 3.05 | 3.55 | 0.00 | - | 60 | 457 | 53.13% |
| SQQQ240920C00010000 | 2024-05-01 11:24AM EDT | 10.00 | 2.95 | 2.55 | 2.84 | +0.45 | +18.00% | 25 | 12,744 | 53.61% |
| SQQQ240920C00011000 | 2024-05-01 11:17AM EDT | 11.00 | 2.30 | 2.20 | 2.33 | +0.20 | +9.52% | 83 | 8,351 | 54.98% |
| SQQQ240920C00012000 | 2024-05-01 12:17PM EDT | 12.00 | 1.83 | 1.83 | 1.86 | +0.11 | +6.40% | 367 | 11,264 | 57.72% |
| SQQQ240920C00013000 | 2024-05-01 12:19PM EDT | 13.00 | 1.50 | 1.50 | 1.53 | +0.13 | +9.49% | 492 | 7,902 | 60.16% |
| SQQQ240920C00014000 | 2024-05-01 11:58AM EDT | 14.00 | 1.27 | 1.24 | 1.27 | +0.20 | +18.69% | 211 | 3,073 | 62.31% |
| SQQQ240920C00015000 | 2024-05-01 12:33PM EDT | 15.00 | 1.04 | 1.04 | 1.07 | +0.12 | +13.04% | 502 | 3,318 | 64.50% |
| SQQQ240920C00016000 | 2024-05-01 12:07PM EDT | 16.00 | 0.92 | 0.88 | 0.91 | +0.10 | +12.20% | 20 | 1,126 | 66.50% |
| SQQQ240920C00017000 | 2024-05-01 11:59AM EDT | 17.00 | 0.77 | 0.76 | 0.79 | +0.07 | +10.00% | 33 | 1,081 | 68.65% |
| SQQQ240920C00018000 | 2024-05-01 10:14AM EDT | 18.00 | 0.66 | 0.66 | 0.69 | +0.09 | +15.79% | 9 | 647 | 70.61% |
| SQQQ240920C00019000 | 2024-05-01 12:07PM EDT | 19.00 | 0.61 | 0.58 | 0.61 | +0.09 | +17.31% | 5 | 413 | 72.46% |
| SQQQ240920C00020000 | 2024-05-01 11:58AM EDT | 20.00 | 0.52 | 0.51 | 0.54 | +0.08 | +18.18% | 38 | 1,533 | 74.02% |
| SQQQ240920C00021000 | 2024-04-30 2:53PM EDT | 21.00 | 0.41 | 0.45 | 0.48 | 0.00 | - | 3 | 79 | 75.49% |
| SQQQ240920C00022000 | 2024-04-29 3:20PM EDT | 22.00 | 0.34 | 0.41 | 0.43 | 0.00 | - | 30 | 288 | 77.15% |
| SQQQ240920C00023000 | 2024-05-01 9:45AM EDT | 23.00 | 0.38 | 0.37 | 0.39 | +0.05 | +15.15% | 4 | 466 | 78.71% |
| SQQQ240920C00024000 | 2024-04-26 3:50PM EDT | 24.00 | 0.29 | 0.33 | 0.36 | 0.00 | - | 14 | 234 | 80.08% |
| SQQQ240920C00025000 | 2024-05-01 11:58AM EDT | 25.00 | 0.31 | 0.30 | 0.33 | +0.02 | +6.90% | 14 | 1,374 | 81.45% |
| SQQQ240920C00026000 | 2024-04-30 10:01AM EDT | 26.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 5 | 637 | 82.42% |
| SQQQ240920C00027000 | 2024-04-30 2:56PM EDT | 27.00 | 0.23 | 0.26 | 0.28 | 0.00 | - | 12 | 3,615 | 84.18% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920P00002000 | 2024-01-26 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 246.09% |
| SQQQ240920P00005000 | 2024-04-19 12:13PM EDT | 5.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 29 | 84.38% |
| SQQQ240920P00006000 | 2024-04-17 1:06PM EDT | 6.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 64 | 66.02% |
| SQQQ240920P00007000 | 2024-05-01 12:36PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 7 | 244 | 50.39% |
| SQQQ240920P00008000 | 2024-04-30 2:50PM EDT | 8.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 54 | 637 | 50.00% |
| SQQQ240920P00009000 | 2024-05-01 9:33AM EDT | 9.00 | 0.33 | 0.29 | 0.32 | -0.05 | -13.16% | 14 | 796 | 51.27% |
| SQQQ240920P00010000 | 2024-05-01 12:32PM EDT | 10.00 | 0.62 | 0.60 | 0.62 | -0.08 | -11.43% | 13 | 805 | 52.93% |
| SQQQ240920P00011000 | 2024-05-01 12:25PM EDT | 11.00 | 1.07 | 1.04 | 1.07 | -0.10 | -8.55% | 260 | 886 | 55.18% |
| SQQQ240920P00012000 | 2024-05-01 12:35PM EDT | 12.00 | 1.63 | 1.61 | 1.63 | -0.21 | -11.41% | 22 | 467 | 57.37% |
| SQQQ240920P00013000 | 2024-05-01 12:06PM EDT | 13.00 | 2.26 | 2.26 | 2.29 | -0.49 | -17.82% | 13 | 281 | 59.33% |
| SQQQ240920P00014000 | 2024-04-30 10:13AM EDT | 14.00 | 3.50 | 2.99 | 3.05 | 0.00 | - | 1 | 99 | 61.67% |
| SQQQ240920P00015000 | 2024-04-29 11:00AM EDT | 15.00 | 4.40 | 3.75 | 3.85 | 0.00 | - | 1 | 272 | 63.14% |
| SQQQ240920P00016000 | 2024-04-30 10:48AM EDT | 16.00 | 5.34 | 4.60 | 4.65 | 0.00 | - | 2 | 882 | 64.50% |
| SQQQ240920P00017000 | 2024-04-26 12:45PM EDT | 17.00 | 6.15 | 4.65 | 6.25 | 0.00 | - | 1 | 35 | 64.36% |
| SQQQ240920P00018000 | 2024-04-04 1:07PM EDT | 18.00 | 8.06 | 6.25 | 8.15 | 0.00 | - | 3 | 52 | 97.90% |
| SQQQ240920P00019000 | 2024-04-29 10:38AM EDT | 19.00 | 7.84 | 5.30 | 8.60 | 0.00 | - | 1 | 20 | 117.33% |
| SQQQ240920P00020000 | 2024-04-16 10:20AM EDT | 20.00 | 9.10 | 6.60 | 9.20 | 0.00 | - | 15 | 58 | 108.89% |
| SQQQ240920P00021000 | 2024-04-26 1:37PM EDT | 21.00 | 10.15 | 7.90 | 10.35 | 0.00 | - | 19 | 64 | 68.95% |
| SQQQ240920P00022000 | 2024-04-19 10:17AM EDT | 22.00 | 10.15 | 9.40 | 10.55 | 0.00 | - | 1 | 153 | 63.09% |
| SQQQ240920P00023000 | 2024-03-27 9:38AM EDT | 23.00 | 12.60 | 10.30 | 13.35 | 0.00 | - | 500 | 514 | 108.50% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 138.97% |
| SQQQ240920P00025000 | 2024-04-30 11:09AM EDT | 25.00 | 13.60 | 11.15 | 13.70 | 0.00 | - | 1 | 90 | 110.94% |
| SQQQ240920P00026000 | 2024-01-25 10:34AM EDT | 26.00 | 14.50 | 12.95 | 17.50 | 0.00 | - | 3 | 3 | 134.77% |
| SQQQ240920P00027000 | 2024-03-28 9:57AM EDT | 27.00 | 16.60 | 13.25 | 17.55 | 0.00 | - | 500 | 1,500 | 104.00% |
© 2024 Yahoo. All rights reserved.