ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510C00005000 | 2024-05-06 9:30AM EDT | 5.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240510C00006000 | 2024-05-01 3:52PM EDT | 6.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240510C00006500 | 2024-05-03 12:21PM EDT | 6.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SQQQ240510C00007000 | 2024-05-03 9:52AM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQQQ240510C00008000 | 2024-05-03 12:22PM EDT | 8.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240510C00008500 | 2024-05-03 3:36PM EDT | 8.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240510C00009000 | 2024-05-06 3:55PM EDT | 9.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| SQQQ240510C00009500 | 2024-05-06 3:48PM EDT | 9.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SQQQ240510C00010000 | 2024-05-06 3:59PM EDT | 10.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4,857 | 0 | 0.00% |
| SQQQ240510C00010500 | 2024-05-06 3:59PM EDT | 10.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9,926 | 0 | 0.00% |
| SQQQ240510C00011000 | 2024-05-06 3:59PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24,920 | 0 | 12.50% |
| SQQQ240510C00011500 | 2024-05-06 3:59PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19,091 | 0 | 25.00% |
| SQQQ240510C00012000 | 2024-05-06 3:59PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,670 | 0 | 25.00% |
| SQQQ240510C00012500 | 2024-05-06 3:54PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,468 | 0 | 50.00% |
| SQQQ240510C00013000 | 2024-05-06 3:33PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 50.00% |
| SQQQ240510C00013500 | 2024-05-06 1:50PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| SQQQ240510C00014000 | 2024-05-06 10:00AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SQQQ240510C00014500 | 2024-05-03 3:57PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 50.00% |
| SQQQ240510C00015000 | 2024-05-06 9:58AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQQQ240510C00015500 | 2024-05-03 10:00AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SQQQ240510C00016000 | 2024-05-06 2:06PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQQQ240510C00016500 | 2024-05-02 11:46AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQQQ240510C00017000 | 2024-05-02 1:51PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| SQQQ240510C00017500 | 2024-05-02 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240510C00018000 | 2024-05-03 9:59AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240510C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| SQQQ240510C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SQQQ240510C00021000 | 2024-05-06 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510P00005000 | 2024-05-01 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| SQQQ240510P00008000 | 2024-04-08 9:30AM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQQQ240510P00008500 | 2024-04-17 11:38AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SQQQ240510P00009000 | 2024-04-30 3:58PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240510P00009500 | 2024-05-06 12:57PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| SQQQ240510P00010000 | 2024-05-06 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 25.00% |
| SQQQ240510P00010500 | 2024-05-06 3:59PM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,127 | 0 | 6.25% |
| SQQQ240510P00011000 | 2024-05-06 3:59PM EDT | 11.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8,395 | 0 | 0.00% |
| SQQQ240510P00011500 | 2024-05-06 3:59PM EDT | 11.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| SQQQ240510P00012000 | 2024-05-06 3:59PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SQQQ240510P00012500 | 2024-05-06 3:23PM EDT | 12.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SQQQ240510P00013000 | 2024-05-06 3:56PM EDT | 13.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SQQQ240510P00013500 | 2024-05-06 11:19AM EDT | 13.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240510P00014000 | 2024-05-03 10:06AM EDT | 14.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQQQ240510P00014500 | 2024-05-03 2:14PM EDT | 14.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SQQQ240510P00015000 | 2024-05-03 10:15AM EDT | 15.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240510P00015500 | 2024-05-03 10:12AM EDT | 15.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240510P00016000 | 2024-05-03 3:45PM EDT | 16.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.