ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230616C00020000 | 2022-08-11 10:20AM EDT | 20.00 | 16.61 | 17.70 | 18.60 | -2.19 | -11.65% | 3 | 3 | 222.31% |
| SQQQ230616C00022000 | 2022-07-29 1:11PM EDT | 22.00 | 21.00 | 16.45 | 17.50 | 0.00 | - | - | 1 | 216.26% |
| SQQQ230616C00023000 | 2022-08-01 3:28PM EDT | 23.00 | 20.00 | 15.90 | 16.95 | 0.00 | - | - | 1 | 213.87% |
| SQQQ230616C00024000 | 2022-08-11 11:11AM EDT | 24.00 | 15.30 | 15.50 | 16.40 | +15.30 | - | 3 | 0 | 212.94% |
| SQQQ230616C00026000 | 2022-08-04 2:37PM EDT | 26.00 | 15.50 | 14.55 | 15.40 | 0.00 | - | - | 1 | 209.72% |
| SQQQ230616C00028000 | 2022-07-28 10:59AM EDT | 28.00 | 20.10 | 13.75 | 14.65 | 0.00 | - | - | 1 | 209.64% |
| SQQQ230616C00030000 | 2022-08-10 3:51PM EDT | 30.00 | 13.00 | 13.00 | 13.90 | -2.38 | -15.47% | 20 | 160 | 209.01% |
| SQQQ230616C00032000 | 2022-08-11 10:13AM EDT | 32.00 | 11.50 | 12.45 | 13.20 | +11.50 | - | 1 | 0 | 209.81% |
| SQQQ230616C00033000 | 2022-08-11 10:27AM EDT | 33.00 | 11.35 | 12.15 | 12.95 | -8.75 | -43.53% | 6 | 1 | 210.57% |
| SQQQ230616C00034000 | 2022-08-11 10:27AM EDT | 34.00 | 11.25 | 11.90 | 12.70 | +11.25 | - | 4 | 0 | 211.55% |
| SQQQ230616C00035000 | 2022-08-11 10:26AM EDT | 35.00 | 10.95 | 11.60 | 12.30 | -2.75 | -20.07% | 67 | 97 | 210.55% |
| SQQQ230616C00036000 | 2022-08-11 10:06AM EDT | 36.00 | 11.40 | 11.35 | 11.95 | +11.40 | - | 10 | 1 | 210.28% |
| SQQQ230616C00037000 | 2022-08-09 10:44AM EDT | 37.00 | 13.20 | 11.10 | 11.80 | 0.00 | - | 1 | 5 | 211.60% |
| SQQQ230616C00038000 | 2022-08-11 1:53PM EDT | 38.00 | 10.85 | 10.85 | 11.60 | -1.32 | -10.85% | 5 | 37 | 212.31% |
| SQQQ230616C00039000 | 2022-08-10 3:49PM EDT | 39.00 | 10.50 | 10.60 | 11.35 | -2.50 | -19.23% | 1 | 11 | 212.40% |
| SQQQ230616C00040000 | 2022-08-11 2:03PM EDT | 40.00 | 10.95 | 10.50 | 11.15 | -1.80 | -14.12% | 14 | 94 | 214.06% |
| SQQQ230616C00041000 | 2022-08-02 12:47PM EDT | 41.00 | 12.15 | 10.20 | 10.90 | 0.00 | - | 26 | 13 | 213.48% |
| SQQQ230616C00042000 | 2022-08-03 11:04AM EDT | 42.00 | 11.00 | 10.00 | 10.75 | 0.00 | - | 1 | 1 | 214.43% |
| SQQQ230616C00043000 | 2022-08-10 11:35AM EDT | 43.00 | 9.90 | 9.80 | 10.50 | -1.10 | -10.00% | 1 | 3 | 214.43% |
| SQQQ230616C00044000 | 2022-07-27 3:33PM EDT | 44.00 | 13.90 | 9.65 | 10.40 | 0.00 | - | - | 12 | 215.97% |
| SQQQ230616C00045000 | 2022-08-10 3:26PM EDT | 45.00 | 9.65 | 9.50 | 10.10 | -0.75 | -7.21% | 4 | 20 | 215.75% |
| SQQQ230616C00046000 | 2022-07-21 9:56AM EDT | 46.00 | 15.59 | 9.35 | 9.95 | 0.00 | - | - | 2 | 216.65% |
| SQQQ230616C00047000 | 2022-07-25 9:41AM EDT | 47.00 | 15.28 | 9.10 | 9.80 | 0.00 | - | - | 25 | 216.63% |
| SQQQ230616C00048000 | 2022-08-09 2:44PM EDT | 48.00 | 11.15 | 9.00 | 9.65 | 0.00 | - | 300 | 304 | 217.73% |
| SQQQ230616C00050000 | 2022-08-11 12:37PM EDT | 50.00 | 8.82 | 8.70 | 9.35 | -1.73 | -16.40% | 1 | 32 | 218.85% |
| SQQQ230616C00051000 | 2022-07-26 12:31PM EDT | 51.00 | 17.30 | 8.55 | 9.20 | 0.00 | - | - | 11 | 219.29% |
| SQQQ230616C00052000 | 2022-08-08 9:52AM EDT | 52.00 | 8.95 | 8.45 | 9.20 | 0.00 | - | 23 | 51 | 221.27% |
| SQQQ230616C00055000 | 2022-08-10 12:07PM EDT | 55.00 | 8.30 | 8.05 | 8.75 | -0.84 | -9.19% | 3 | 8 | 222.27% |
| SQQQ230616C00056000 | 2022-07-29 10:59AM EDT | 56.00 | 10.25 | 7.95 | 8.60 | 0.00 | - | - | 17 | 222.75% |
| SQQQ230616C00057000 | 2022-08-11 10:31AM EDT | 57.00 | 7.30 | 7.85 | 8.50 | +7.30 | - | 1 | 0 | 223.54% |
| SQQQ230616C00058000 | 2022-08-09 2:44PM EDT | 58.00 | 9.67 | 7.75 | 8.45 | 0.00 | - | 300 | 301 | 224.71% |
| SQQQ230616C00059000 | 2022-07-20 1:48PM EDT | 59.00 | 13.35 | 7.60 | 8.25 | 0.00 | - | - | 30 | 224.17% |
| SQQQ230616C00060000 | 2022-08-05 9:30AM EDT | 60.00 | 8.80 | 7.50 | 8.25 | 0.00 | - | - | 5 | 225.59% |
| SQQQ230616C00065000 | 2022-08-11 11:23AM EDT | 65.00 | 7.15 | 7.15 | 7.70 | -2.15 | -23.12% | 1 | 88 | 228.76% |
| SQQQ230616C00066000 | 2022-08-10 9:30AM EDT | 66.00 | 7.25 | 7.05 | 7.60 | -1.45 | -16.67% | 80 | 54 | 229.08% |
| SQQQ230616C00067000 | 2022-07-21 9:56AM EDT | 67.00 | 11.94 | 6.90 | 7.55 | 0.00 | - | - | 1 | 229.35% |
| SQQQ230616C00069000 | 2022-07-13 3:38PM EDT | 69.00 | 16.75 | 6.70 | 7.35 | 0.00 | - | - | 1 | 229.79% |
| SQQQ230616C00070000 | 2022-08-09 3:12PM EDT | 70.00 | 8.20 | 6.70 | 7.30 | 0.00 | - | 1 | 11 | 231.15% |
| SQQQ230616C00072000 | 2022-08-09 3:13PM EDT | 72.00 | 8.10 | 6.50 | 7.15 | 0.00 | - | 2 | 2 | 231.79% |
| SQQQ230616C00073000 | 2022-08-09 3:14PM EDT | 73.00 | 8.00 | 6.45 | 7.10 | 0.00 | - | 2 | 2 | 232.64% |
| SQQQ230616C00075000 | 2022-07-27 2:03PM EDT | 75.00 | 10.45 | 6.35 | 7.00 | 0.00 | - | - | 1 | 234.28% |
| SQQQ230616C00080000 | 2022-07-27 11:56AM EDT | 80.00 | 10.25 | 5.95 | 6.60 | 0.00 | - | - | 2 | 235.30% |
| SQQQ230616C00085000 | 2022-08-11 2:21PM EDT | 85.00 | 5.80 | 5.80 | 6.25 | -1.30 | -18.31% | 11 | 357 | 238.14% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ230616P00025000 | 2022-08-11 1:08PM EDT | 25.00 | 4.20 | 4.00 | 4.50 | +4.20 | - | 1 | 0 | 142.82% |
| SQQQ230616P00028000 | 2022-08-10 11:01AM EDT | 28.00 | 5.65 | 5.60 | 6.15 | +5.65 | - | - | 2 | 145.02% |
| SQQQ230616P00030000 | 2022-08-11 10:03AM EDT | 30.00 | 7.50 | 6.85 | 7.40 | +0.75 | +11.11% | 2 | 6 | 147.36% |
| SQQQ230616P00031000 | 2022-08-11 11:09AM EDT | 31.00 | 7.70 | 7.45 | 8.10 | +7.70 | - | 2 | 0 | 148.39% |
| SQQQ230616P00033000 | 2022-08-10 10:39AM EDT | 33.00 | 8.80 | 8.80 | 9.45 | +8.80 | - | - | 3 | 150.29% |
| SQQQ230616P00035000 | 2022-08-11 2:32PM EDT | 35.00 | 10.50 | 10.30 | 10.75 | +0.95 | +9.95% | 1 | 5 | 151.83% |
| SQQQ230616P00038000 | 2022-08-05 10:49AM EDT | 38.00 | 12.00 | 12.45 | 12.95 | 0.00 | - | - | 1 | 153.52% |
| SQQQ230616P00039000 | 2022-08-03 10:17AM EDT | 39.00 | 12.92 | 13.20 | 13.75 | 0.00 | - | - | 1 | 154.47% |
| SQQQ230616P00044000 | 2022-07-27 3:08PM EDT | 44.00 | 14.15 | 17.10 | 17.70 | 0.00 | - | - | 10 | 157.23% |
| SQQQ230616P00045000 | 2022-07-25 2:58PM EDT | 45.00 | 14.10 | 17.90 | 18.50 | 0.00 | - | - | 3 | 157.54% |
| SQQQ230616P00046000 | 2022-08-11 11:21AM EDT | 46.00 | 18.85 | 18.70 | 19.30 | +18.85 | - | 1 | 0 | 157.72% |
| SQQQ230616P00055000 | 2022-08-03 10:34AM EDT | 55.00 | 25.70 | 26.35 | 27.00 | 0.00 | - | - | 23 | 161.74% |
| SQQQ230616P00056000 | 2022-07-22 9:30AM EDT | 56.00 | 23.60 | 27.20 | 27.85 | 0.00 | - | - | 1 | 161.65% |
| SQQQ230616P00060000 | 2022-07-13 11:31AM EDT | 60.00 | 22.50 | 30.65 | 31.45 | 0.00 | - | - | 2 | 162.52% |
| SQQQ230616P00075000 | 2022-07-26 3:10PM EDT | 75.00 | 37.20 | 44.15 | 44.90 | 0.00 | - | - | 7 | 160.50% |
© 2023 Yahoo. All rights reserved.
