ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116C00001000 | 2024-04-29 9:38AM EDT | 1.00 | 10.30 | 8.50 | 13.00 | 0.00 | - | 1 | 861 | 0.00% |
| SQQQ260116C00003000 | 2024-04-25 12:52PM EDT | 3.00 | 9.50 | 6.50 | 11.45 | 0.00 | - | 1 | 6 | 227.15% |
| SQQQ260116C00004000 | 2024-01-30 11:15AM EDT | 4.00 | 8.25 | 5.05 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SQQQ260116C00005000 | 2024-04-30 10:15AM EDT | 5.00 | 6.73 | 5.00 | 9.50 | 0.00 | - | 10 | 623 | 137.01% |
| SQQQ260116C00006000 | 2024-05-01 2:05PM EDT | 6.00 | 6.50 | 4.55 | 8.25 | +0.30 | +4.84% | 2 | 53 | 105.62% |
| SQQQ260116C00007000 | 2024-04-19 12:33PM EDT | 7.00 | 6.85 | 4.40 | 7.90 | 0.00 | - | 1 | 80 | 58.59% |
| SQQQ260116C00008000 | 2024-04-30 10:53AM EDT | 8.00 | 4.41 | 3.00 | 6.30 | 0.00 | - | 3 | 48 | 76.56% |
| SQQQ260116C00009000 | 2024-04-19 12:06PM EDT | 9.00 | 5.40 | 3.30 | 7.50 | 0.00 | - | 2 | 77 | 66.80% |
| SQQQ260116C00010000 | 2024-05-01 3:54PM EDT | 10.00 | 4.70 | 4.00 | 4.75 | +0.20 | +4.44% | 7 | 5,799 | 55.47% |
| SQQQ260116C00011000 | 2024-05-01 2:01PM EDT | 11.00 | 3.45 | 3.45 | 5.00 | 0.00 | - | 7 | 354 | 60.64% |
| SQQQ260116C00012000 | 2024-05-01 3:37PM EDT | 12.00 | 3.69 | 3.30 | 4.15 | +0.14 | +3.94% | 1 | 508 | 58.50% |
| SQQQ260116C00013000 | 2024-04-23 2:45PM EDT | 13.00 | 3.65 | 2.72 | 4.05 | 0.00 | - | 5 | 124 | 58.50% |
| SQQQ260116C00014000 | 2024-05-01 12:00PM EDT | 14.00 | 3.50 | 3.05 | 3.65 | +0.52 | +17.45% | 1 | 328 | 62.84% |
| SQQQ260116C00015000 | 2024-05-01 2:51PM EDT | 15.00 | 3.07 | 2.80 | 3.35 | +0.17 | +5.86% | 54 | 1,205 | 62.72% |
| SQQQ260116C00016000 | 2024-04-26 9:52AM EDT | 16.00 | 2.75 | 2.01 | 3.35 | 0.00 | - | 12 | 379 | 60.33% |
| SQQQ260116C00017000 | 2024-05-01 1:19PM EDT | 17.00 | 2.80 | 2.52 | 3.15 | +0.30 | +12.00% | 36 | 266 | 66.19% |
| SQQQ260116C00018000 | 2024-05-01 3:00PM EDT | 18.00 | 2.60 | 1.08 | 3.10 | -0.29 | -10.03% | 7 | 218 | 57.59% |
| SQQQ260116C00019000 | 2024-04-29 11:05AM EDT | 19.00 | 2.57 | 2.52 | 2.99 | 0.00 | - | 6 | 178 | 70.90% |
| SQQQ260116C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 2.49 | 2.12 | 2.92 | +0.11 | +4.62% | 2 | 2,561 | 69.82% |
| SQQQ260116C00021000 | 2024-04-24 10:51AM EDT | 21.00 | 2.47 | 0.53 | 3.60 | 0.00 | - | 5 | 136 | 65.01% |
| SQQQ260116C00022000 | 2024-05-01 2:58PM EDT | 22.00 | 1.85 | 1.94 | 2.59 | -0.14 | -7.04% | 1 | 437 | 70.43% |
| SQQQ260116C00023000 | 2024-04-29 9:34AM EDT | 23.00 | 1.20 | 1.82 | 2.73 | 0.00 | - | 1 | 54 | 72.71% |
| SQQQ260116C00024000 | 2024-05-01 3:02PM EDT | 24.00 | 2.06 | 1.96 | 2.70 | +0.03 | +1.48% | 1 | 210 | 75.54% |
| SQQQ260116C00025000 | 2024-05-01 3:05PM EDT | 25.00 | 2.05 | 2.11 | 2.30 | +0.06 | +3.02% | 19 | 2,116 | 75.39% |
| SQQQ260116C00026000 | 2024-04-30 3:13PM EDT | 26.00 | 1.94 | 1.71 | 2.75 | 0.00 | - | 240 | 39 | 77.54% |
| SQQQ260116C00027000 | 2024-04-22 9:55AM EDT | 27.00 | 2.30 | 1.52 | 2.89 | 0.00 | - | 1 | 159 | 78.78% |
| SQQQ260116C00028000 | 2024-04-23 12:58PM EDT | 28.00 | 2.20 | 1.16 | 2.19 | 0.00 | - | 1 | 388 | 71.56% |
| SQQQ260116C00029000 | 2024-04-17 9:56AM EDT | 29.00 | 2.20 | 1.47 | 2.46 | 0.00 | - | 1 | 282 | 77.91% |
| SQQQ260116C00030000 | 2024-04-29 1:27PM EDT | 30.00 | 1.60 | 1.75 | 2.40 | 0.00 | - | 14 | 2,341 | 81.15% |
| SQQQ260116C00035000 | 2024-05-01 3:31PM EDT | 35.00 | 1.55 | 1.53 | 1.80 | -0.09 | -5.49% | 72 | 3,761 | 80.42% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116P00001000 | 2024-04-26 9:38AM EDT | 1.00 | 0.01 | 0.01 | 5.00 | 0.00 | - | 1 | 8 | 0.00% |
| SQQQ260116P00002000 | 2024-04-19 2:57PM EDT | 2.00 | 0.40 | 0.07 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQQQ260116P00003000 | 2024-04-24 9:30AM EDT | 3.00 | 0.25 | 0.01 | 5.00 | 0.00 | - | 2 | 6 | 261.72% |
| SQQQ260116P00004000 | 2024-03-25 1:33PM EDT | 4.00 | 1.30 | 0.20 | 1.08 | 0.00 | - | 1 | 6 | 87.89% |
| SQQQ260116P00005000 | 2024-05-01 9:33AM EDT | 5.00 | 0.58 | 0.39 | 0.75 | +0.01 | +1.75% | 1 | 2,633 | 69.34% |
| SQQQ260116P00006000 | 2024-05-01 2:14PM EDT | 6.00 | 0.70 | 0.12 | 2.84 | -0.25 | -26.32% | 5 | 253 | 87.99% |
| SQQQ260116P00007000 | 2024-04-23 2:35PM EDT | 7.00 | 1.04 | 0.75 | 2.80 | 0.00 | - | 6 | 1,254 | 82.08% |
| SQQQ260116P00008000 | 2024-04-25 11:08AM EDT | 8.00 | 1.60 | 1.26 | 1.70 | 0.00 | - | 59 | 1,368 | 62.21% |
| SQQQ260116P00009000 | 2024-05-01 1:10PM EDT | 9.00 | 2.08 | 2.00 | 2.67 | -0.26 | -11.11% | 7 | 2,789 | 70.12% |
| SQQQ260116P00010000 | 2024-05-01 1:47PM EDT | 10.00 | 2.66 | 2.60 | 2.87 | -0.17 | -6.01% | 42 | 4,196 | 66.75% |
| SQQQ260116P00011000 | 2024-05-01 10:30AM EDT | 11.00 | 3.30 | 3.25 | 3.40 | -0.10 | -2.94% | 90 | 780 | 66.50% |
| SQQQ260116P00012000 | 2024-05-01 3:53PM EDT | 12.00 | 3.88 | 3.75 | 4.05 | -0.27 | -6.51% | 3 | 549 | 65.33% |
| SQQQ260116P00013000 | 2024-04-26 2:48PM EDT | 13.00 | 4.90 | 4.35 | 4.70 | 0.00 | - | 1 | 492 | 64.50% |
| SQQQ260116P00014000 | 2024-05-01 3:00PM EDT | 14.00 | 5.42 | 4.30 | 6.00 | -0.13 | -2.34% | 2 | 131 | 63.18% |
| SQQQ260116P00015000 | 2024-04-16 9:52AM EDT | 15.00 | 6.60 | 5.85 | 6.90 | 0.00 | - | 1 | 140 | 71.09% |
| SQQQ260116P00016000 | 2024-01-05 4:23PM EDT | 16.00 | 6.37 | 5.25 | 9.70 | 0.00 | - | 1 | 13 | 76.47% |
| SQQQ260116P00017000 | 2024-03-13 12:30PM EDT | 17.00 | 8.15 | 6.55 | 9.40 | 0.00 | - | 2 | 59 | 71.90% |
| SQQQ260116P00018000 | 2024-04-25 11:53AM EDT | 18.00 | 7.81 | 6.95 | 10.60 | 0.00 | - | 1 | 204 | 71.85% |
| SQQQ260116P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 9.40 | 7.40 | 9.50 | 0.00 | - | 2 | 90 | 53.74% |
| SQQQ260116P00020000 | 2024-04-19 12:21PM EDT | 20.00 | 10.36 | 8.60 | 10.25 | 0.00 | - | 5 | 178 | 55.88% |
| SQQQ260116P00021000 | 2024-02-22 3:33PM EDT | 21.00 | 12.90 | 10.40 | 15.00 | 0.00 | - | 1 | 18 | 94.31% |
| SQQQ260116P00022000 | 2024-04-25 2:23PM EDT | 22.00 | 12.25 | 10.90 | 14.10 | 0.00 | - | 20 | 95 | 77.69% |
| SQQQ260116P00023000 | 2024-03-05 11:30AM EDT | 23.00 | 13.77 | 11.90 | 16.45 | 0.00 | - | 3 | 3 | 90.38% |
| SQQQ260116P00024000 | 2024-04-05 3:45PM EDT | 24.00 | 14.36 | 11.90 | 15.85 | 0.00 | - | 5 | 24 | 71.83% |
| SQQQ260116P00025000 | 2024-04-16 2:06PM EDT | 25.00 | 12.90 | 12.25 | 16.85 | 0.00 | - | 225 | 239 | 68.34% |
| SQQQ260116P00026000 | 2024-04-16 2:11PM EDT | 26.00 | 16.78 | 13.50 | 17.75 | 0.00 | - | 452 | 170 | 71.31% |
| SQQQ260116P00027000 | 2024-04-18 10:23AM EDT | 27.00 | 16.35 | 14.15 | 18.30 | 0.00 | - | 225 | 241 | 66.11% |
| SQQQ260116P00028000 | 2024-04-19 2:16PM EDT | 28.00 | 16.80 | 14.50 | 19.50 | 0.00 | - | 225 | 180 | 63.57% |
| SQQQ260116P00029000 | 2024-04-19 3:03PM EDT | 29.00 | 18.44 | 15.50 | 20.50 | 0.00 | - | 450 | 47 | 64.99% |
| SQQQ260116P00030000 | 2024-04-26 10:44AM EDT | 30.00 | 20.50 | 16.70 | 21.10 | 0.00 | - | 4 | 59 | 64.48% |
| SQQQ260116P00035000 | 2024-04-25 10:57AM EDT | 35.00 | 24.00 | 21.00 | 26.00 | 0.00 | - | 225 | 82 | 61.91% |
© 2024 Yahoo. All rights reserved.